RIFBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00000375 | -0.00000024 | -6.02% | 0.00000398 | 0.00000398 | 0.00000371 | 471,632.00 |
27 Mar 2024 | 0.00000399 | -0.00000017 | -4.09% | 0.00000415 | 0.00000439 | 0.00000399 | 610,616.00 |
26 Mar 2024 | 0.00000416 | 0.00000021 | 5.32% | 0.00000395 | 0.00000430 | 0.00000392 | 1,153,183.00 |
25 Mar 2024 | 0.00000395 | 0.00000005 | 1.28% | 0.00000390 | 0.00000407 | 0.00000374 | 1,774,066.00 |
24 Mar 2024 | 0.00000390 | -0.00000004 | -1.02% | 0.00000398 | 0.00000417 | 0.00000383 | 861,142.00 |
23 Mar 2024 | 0.00000394 | 0.00000036 | 10.06% | 0.00000359 | 0.00000432 | 0.00000357 | 2,119,746.00 |
22 Mar 2024 | 0.00000358 | -0.00000002 | -0.56% | 0.00000360 | 0.00000388 | 0.00000354 | 379,210.00 |
21 Mar 2024 | 0.00000360 | 0.00000005 | 1.41% | 0.00000338 | 0.00000363 | 0.00000338 | 210,153.00 |
20 Mar 2024 | 0.00000355 | 0.00000010 | 2.90% | 0.00000345 | 0.00000363 | 0.00000330 | 403,134.00 |
19 Mar 2024 | 0.00000345 | 0.00000001 | 0.29% | 0.00000345 | 0.00000351 | 0.00000315 | 917,787.00 |
18 Mar 2024 | 0.00000344 | -0.00000020 | -5.49% | 0.00000365 | 0.00000371 | 0.00000340 | 303,509.00 |
17 Mar 2024 | 0.00000364 | 0.00000005 | 1.39% | 0.00000363 | 0.00000372 | 0.00000345 | 542,261.00 |
16 Mar 2024 | 0.00000359 | -0.00000024 | -6.27% | 0.00000383 | 0.00000391 | 0.00000345 | 272,545.00 |
15 Mar 2024 | 0.00000383 | 0.00000006 | 1.59% | 0.00000389 | 0.00000395 | 0.00000365 | 968,353.00 |
14 Mar 2024 | 0.00000377 | -0.00000017 | -4.31% | 0.00000393 | 0.00000402 | 0.00000373 | 317,239.00 |
13 Mar 2024 | 0.00000394 | 0.00000004 | 1.03% | 0.00000390 | 0.00000414 | 0.00000383 | 840,612.00 |
12 Mar 2024 | 0.00000390 | -0.00000006 | -1.52% | 0.00000395 | 0.00000397 | 0.00000377 | 657,360.00 |
11 Mar 2024 | 0.00000396 | 0.00000019 | 5.04% | 0.00000376 | 0.00000498 | 0.00000366 | 3,295,271.00 |
10 Mar 2024 | 0.00000377 | -0.00000005 | -1.31% | 0.00000380 | 0.00000413 | 0.00000371 | 1,377,780.00 |
09 Mar 2024 | 0.00000382 | 0.00000008 | 2.14% | 0.00000374 | 0.00000385 | 0.00000360 | 423,552.00 |
08 Mar 2024 | 0.00000374 | 0.00000030 | 8.72% | 0.00000344 | 0.00000380 | 0.00000340 | 1,065,520.00 |
07 Mar 2024 | 0.00000344 | 0.00000009 | 2.69% | 0.00000335 | 0.00000346 | 0.00000325 | 483,213.00 |
06 Mar 2024 | 0.00000335 | -0.00000005 | -1.47% | 0.00000341 | 0.00000342 | 0.00000321 | 1,139,665.00 |
05 Mar 2024 | 0.00000340 | -0.00000031 | -8.36% | 0.00000366 | 0.00000387 | 0.00000331 | 641,714.00 |
04 Mar 2024 | 0.00000371 | 0.00000020 | 5.70% | 0.00000349 | 0.00000429 | 0.00000348 | 1,410,932.00 |
03 Mar 2024 | 0.00000351 | -0.00000017 | -4.62% | 0.00000368 | 0.00000374 | 0.00000345 | 1,045,816.00 |
02 Mar 2024 | 0.00000368 | 0.00000013 | 3.66% | 0.00000355 | 0.00000373 | 0.00000350 | 708,649.00 |
01 Mar 2024 | 0.00000355 | 0.00000011 | 3.20% | 0.00000344 | 0.00000363 | 0.00000342 | 961,572.00 |
29 Feb 2024 | 0.00000344 | -0.00000018 | -4.97% | 0.00000362 | 0.00000385 | 0.00000337 | 1,613,306.00 |
28 Feb 2024 | 0.00000362 | -0.00000022 | -5.73% | 0.00000381 | 0.00000417 | 0.00000336 | 2,701,411.00 |
27 Feb 2024 | 0.00000384 | -0.00000005 | -1.29% | 0.00000389 | 0.00000441 | 0.00000379 | 2,154,790.00 |
26 Feb 2024 | 0.00000389 | -0.00000007 | -1.77% | 0.00000398 | 0.00000413 | 0.00000378 | 756,621.00 |
25 Feb 2024 | 0.00000396 | 0.00000023 | 6.17% | 0.00000373 | 0.00000407 | 0.00000369 | 1,093,564.00 |
24 Feb 2024 | 0.00000373 | -0.00000008 | -2.10% | 0.00000381 | 0.00000384 | 0.00000370 | 328,708.00 |
23 Feb 2024 | 0.00000381 | 0.00000011 | 2.97% | 0.00000372 | 0.00000386 | 0.00000366 | 404,107.00 |
22 Feb 2024 | 0.00000370 | 0.00000011 | 3.06% | 0.00000359 | 0.00000379 | 0.00000353 | 1,048,980.00 |
21 Feb 2024 | 0.00000359 | -0.00000007 | -1.91% | 0.00000365 | 0.00000371 | 0.00000350 | 672,694.00 |
20 Feb 2024 | 0.00000366 | -0.00000039 | -9.63% | 0.00000406 | 0.00000406 | 0.00000362 | 1,356,565.00 |
19 Feb 2024 | 0.00000405 | -0.00000005 | -1.22% | 0.00000410 | 0.00000453 | 0.00000403 | 1,757,468.00 |
18 Feb 2024 | 0.00000410 | -0.00000009 | -2.15% | 0.00000419 | 0.00000435 | 0.00000402 | 1,201,180.00 |
17 Feb 2024 | 0.00000419 | 0.00000025 | 6.35% | 0.00000390 | 0.00000425 | 0.00000387 | 1,293,365.00 |
16 Feb 2024 | 0.00000394 | -0.00000031 | -7.29% | 0.00000426 | 0.00000484 | 0.00000384 | 3,322,689.00 |
15 Feb 2024 | 0.00000425 | 0.00000100 | 31.15% | 0.00000322 | 0.00000494 | 0.00000320 | 13,817,207.00 |
14 Feb 2024 | 0.00000321 | 0.00000018 | 5.94% | 0.00000302 | 0.00000329 | 0.00000298 | 1,058,246.00 |
13 Feb 2024 | 0.00000303 | 0.00000011 | 3.77% | 0.00000292 | 0.00000311 | 0.00000288 | 603,066.00 |
12 Feb 2024 | 0.00000292 | 0.00000005 | 1.74% | 0.00000287 | 0.00000295 | 0.00000279 | 773,128.00 |
11 Feb 2024 | 0.00000287 | -0.00000006 | -2.05% | 0.00000292 | 0.00000296 | 0.00000285 | 216,441.00 |
10 Feb 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000297 | 0.00000300 | 0.00000290 | 620,200.00 |
09 Feb 2024 | 0.00000297 | -0.00000017 | -5.41% | 0.00000310 | 0.00000317 | 0.00000292 | 715,797.00 |
08 Feb 2024 | 0.00000314 | 0.00000016 | 5.37% | 0.00000298 | 0.00000319 | 0.00000294 | 2,263,953.00 |
07 Feb 2024 | 0.00000298 | 0.00000005 | 1.71% | 0.00000293 | 0.00000303 | 0.00000293 | 180,393.00 |
06 Feb 2024 | 0.00000293 | 0.00000002 | 0.69% | 0.00000291 | 0.00000296 | 0.00000290 | 127,320.00 |
05 Feb 2024 | 0.00000291 | -0.00000002 | -0.68% | 0.00000291 | 0.00000292 | 0.00000286 | 152,825.00 |
04 Feb 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000297 | 0.00000297 | 0.00000290 | 258,456.00 |
03 Feb 2024 | 0.00000297 | -0.00000005 | -1.66% | 0.00000302 | 0.00000303 | 0.00000296 | 563,874.00 |
02 Feb 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000303 | 0.00000303 | 0.00000298 | 155,864.00 |
01 Feb 2024 | 0.00000303 | 0.00000001 | 0.33% | 0.00000302 | 0.00000307 | 0.00000300 | 62,573.00 |
31 Ene 2024 | 0.00000302 | -0.00000008 | -2.58% | 0.00000310 | 0.00000311 | 0.00000297 | 611,914.00 |
30 Ene 2024 | 0.00000310 | 0.00000000 | 0.00% | 0.00000311 | 0.00000325 | 0.00000306 | 719,477.00 |
29 Ene 2024 | 0.00000310 | 0.00000001 | 0.32% | 0.00000310 | 0.00000312 | 0.00000305 | 286,484.00 |
28 Ene 2024 | 0.00000309 | -0.00000007 | -2.22% | 0.00000316 | 0.00000316 | 0.00000305 | 88,160.00 |
27 Ene 2024 | 0.00000316 | 0.00000003 | 0.96% | 0.00000314 | 0.00000322 | 0.00000312 | 273,066.00 |
26 Ene 2024 | 0.00000313 | -0.00000004 | -1.26% | 0.00000317 | 0.00000332 | 0.00000308 | 306,795.00 |
25 Ene 2024 | 0.00000317 | -0.00000002 | -0.63% | 0.00000319 | 0.00000325 | 0.00000312 | 216,999.00 |
24 Ene 2024 | 0.00000319 | 0.00000003 | 0.95% | 0.00000315 | 0.00000320 | 0.00000312 | 242,835.00 |
23 Ene 2024 | 0.00000316 | -0.00000014 | -4.24% | 0.00000329 | 0.00000335 | 0.00000306 | 716,160.00 |
22 Ene 2024 | 0.00000330 | 0.00000012 | 3.77% | 0.00000317 | 0.00000334 | 0.00000309 | 671,730.00 |
21 Ene 2024 | 0.00000318 | 0.00000011 | 3.58% | 0.00000308 | 0.00000335 | 0.00000302 | 1,856,430.00 |
20 Ene 2024 | 0.00000307 | -0.00000005 | -1.60% | 0.00000309 | 0.00000312 | 0.00000303 | 544,122.00 |
19 Ene 2024 | 0.00000312 | -0.00000006 | -1.89% | 0.00000318 | 0.00000319 | 0.00000297 | 642,194.00 |
18 Ene 2024 | 0.00000318 | -0.00000016 | -4.79% | 0.00000335 | 0.00000336 | 0.00000314 | 1,037,633.00 |
17 Ene 2024 | 0.00000334 | -0.00000002 | -0.60% | 0.00000338 | 0.00000339 | 0.00000328 | 206,681.00 |
16 Ene 2024 | 0.00000336 | 0.00000006 | 1.82% | 0.00000328 | 0.00000341 | 0.00000327 | 228,223.00 |
15 Ene 2024 | 0.00000330 | -0.00000008 | -2.37% | 0.00000338 | 0.00000342 | 0.00000329 | 265,644.00 |
14 Ene 2024 | 0.00000338 | -0.00000009 | -2.59% | 0.00000347 | 0.00000352 | 0.00000333 | 330,282.00 |
13 Ene 2024 | 0.00000347 | 0.00000006 | 1.76% | 0.00000341 | 0.00000350 | 0.00000326 | 1,208,530.00 |
12 Ene 2024 | 0.00000341 | 0.00000005 | 1.49% | 0.00000336 | 0.00000349 | 0.00000327 | 928,336.00 |
11 Ene 2024 | 0.00000336 | -0.00000022 | -6.15% | 0.00000360 | 0.00000369 | 0.00000329 | 2,647,388.00 |
10 Ene 2024 | 0.00000358 | -0.00000006 | -1.65% | 0.00000367 | 0.00000430 | 0.00000301 | 6,324,866.00 |
09 Ene 2024 | 0.00000364 | 0.00000030 | 8.98% | 0.00000343 | 0.00000370 | 0.00000328 | 4,534,791.00 |
08 Ene 2024 | 0.00000334 | 0.00000047 | 16.38% | 0.00000283 | 0.00000345 | 0.00000259 | 9,306,737.00 |
07 Ene 2024 | 0.00000287 | 0.00000008 | 2.87% | 0.00000279 | 0.00000296 | 0.00000268 | 3,241,150.00 |
06 Ene 2024 | 0.00000279 | -0.00000022 | -7.31% | 0.00000301 | 0.00000304 | 0.00000272 | 1,065,325.00 |
05 Ene 2024 | 0.00000301 | 0.00000011 | 3.79% | 0.00000293 | 0.00000311 | 0.00000283 | 1,908,071.00 |
04 Ene 2024 | 0.00000290 | 0.00000008 | 2.84% | 0.00000281 | 0.00000315 | 0.00000277 | 1,749,053.00 |
03 Ene 2024 | 0.00000282 | -0.00000012 | -4.08% | 0.00000295 | 0.00000299 | 0.00000255 | 3,561,830.00 |
02 Ene 2024 | 0.00000294 | -0.00000005 | -1.67% | 0.00000298 | 0.00000306 | 0.00000287 | 598,294.00 |
01 Ene 2024 | 0.00000299 | -0.00000003 | -0.99% | 0.00000301 | 0.00000307 | 0.00000289 | 657,290.00 |
31 Dic 2023 | 0.00000302 | -0.00000001 | -0.33% | 0.00000303 | 0.00000309 | 0.00000295 | 1,426,801.00 |
30 Dic 2023 | 0.00000303 | -0.00000002 | -0.66% | 0.00000306 | 0.00000308 | 0.00000300 | 281,073.00 |