Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CRVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000699 | -0.00000017 | -2.37% | 0.00000715 | 0.00000721 | 0.00000697 | 2,440.00 |
| 02 May 2024 | 0.00000716 | -0.00000005 | -0.69% | 0.00000717 | 0.00000726 | 0.00000712 | 9,835.00 |
| 01 May 2024 | 0.00000721 | 0.00000048 | 7.13% | 0.00000673 | 0.00000724 | 0.00000673 | 2,279.00 |
| 30 Abr 2024 | 0.00000673 | -0.00000009 | -1.32% | 0.00000679 | 0.00000685 | 0.00000651 | 9,288.00 |
| 29 Abr 2024 | 0.00000682 | -0.00000014 | -2.01% | 0.00000697 | 0.00000704 | 0.00000672 | 10,110.00 |
| 28 Abr 2024 | 0.00000696 | -0.00000003 | -0.43% | 0.00000699 | 0.00000709 | 0.00000696 | 6,418.00 |
| 27 Abr 2024 | 0.00000699 | 0.00000010 | 1.45% | 0.00000691 | 0.00000702 | 0.00000675 | 5,210.00 |
| 26 Abr 2024 | 0.00000689 | 0.00000004 | 0.58% | 0.00000682 | 0.00000698 | 0.00000672 | 8,206.00 |
| 25 Abr 2024 | 0.00000685 | 0.00000006 | 0.88% | 0.00000679 | 0.00000690 | 0.00000665 | 7,761.00 |
| 24 Abr 2024 | 0.00000679 | -0.00000017 | -2.44% | 0.00000695 | 0.00000717 | 0.00000675 | 32,399.00 |
| 23 Abr 2024 | 0.00000696 | -0.00000002 | -0.29% | 0.00000698 | 0.00000704 | 0.00000690 | 17,032.00 |
| 22 Abr 2024 | 0.00000698 | 0.00000001 | 0.14% | 0.00000697 | 0.00000716 | 0.00000696 | 18,749.00 |
| 21 Abr 2024 | 0.00000697 | -0.00000013 | -1.83% | 0.00000708 | 0.00000712 | 0.00000688 | 3,407.00 |
| 20 Abr 2024 | 0.00000710 | 0.00000033 | 4.87% | 0.00000676 | 0.00000715 | 0.00000672 | 2,596.00 |
| 19 Abr 2024 | 0.00000677 | -0.00000002 | -0.29% | 0.00000679 | 0.00000685 | 0.00000660 | 3,646.00 |
| 18 Abr 2024 | 0.00000679 | -0.00000014 | -2.02% | 0.00000693 | 0.00000701 | 0.00000672 | 4,651.00 |
| 17 Abr 2024 | 0.00000693 | 0.00000015 | 2.21% | 0.00000674 | 0.00000704 | 0.00000666 | 3,683.00 |
| 16 Abr 2024 | 0.00000678 | 0.00000003 | 0.44% | 0.00000672 | 0.00000690 | 0.00000666 | 7,154.00 |
| 15 Abr 2024 | 0.00000675 | -0.00000011 | -1.60% | 0.00000685 | 0.00000697 | 0.00000652 | 18,782.00 |
| 14 Abr 2024 | 0.00000686 | 0.00000027 | 4.10% | 0.00000659 | 0.00000696 | 0.00000646 | 9,606.00 |
| 13 Abr 2024 | 0.00000659 | -0.00000056 | -7.83% | 0.00000715 | 0.00000724 | 0.00000590 | 17,511.00 |
| 12 Abr 2024 | 0.00000715 | -0.00000100 | -11.63% | 0.00000859 | 0.00000863 | 0.00000630 | 22,620.00 |
| 11 Abr 2024 | 0.00000860 | -0.00000014 | -1.60% | 0.00000874 | 0.00000877 | 0.00000854 | 3,037.00 |
| 10 Abr 2024 | 0.00000874 | -0.00000025 | -2.78% | 0.00000896 | 0.00000899 | 0.00000872 | 2,738.00 |
| 09 Abr 2024 | 0.00000899 | -0.00000014 | -1.53% | 0.00000915 | 0.00000917 | 0.00000898 | 2,568.00 |
| 08 Abr 2024 | 0.00000913 | -0.00000003 | -0.33% | 0.00000916 | 0.00000918 | 0.00000897 | 1,960.00 |
| 07 Abr 2024 | 0.00000916 | 0.00000011 | 1.22% | 0.00000903 | 0.00000921 | 0.00000899 | 1,880.00 |
| 06 Abr 2024 | 0.00000905 | -0.00000006 | -0.66% | 0.00000905 | 0.00000916 | 0.00000901 | 1,794.00 |
| 05 Abr 2024 | 0.00000911 | -0.00000004 | -0.44% | 0.00000915 | 0.00000925 | 0.00000898 | 4,632.00 |
| 04 Abr 2024 | 0.00000915 | 0.00000002 | 0.22% | 0.00000912 | 0.00000950 | 0.00000909 | 9,678.00 |
| 03 Abr 2024 | 0.00000913 | -0.00000016 | -1.72% | 0.00000927 | 0.00000932 | 0.00000893 | 6,169.00 |
| 02 Abr 2024 | 0.00000929 | -0.00000011 | -1.17% | 0.00000939 | 0.00000941 | 0.00000913 | 3,686.00 |
| 01 Abr 2024 | 0.00000940 | -0.00000030 | -3.09% | 0.00000972 | 0.00000977 | 0.00000926 | 4,820.00 |
| 31 Mar 2024 | 0.00000970 | -0.00000009 | -0.92% | 0.00000978 | 0.00000991 | 0.00000969 | 2,010.00 |
| 30 Mar 2024 | 0.00000979 | -0.00000032 | -3.17% | 0.00001013 | 0.00001017 | 0.00000976 | 2,666.00 |
| 29 Mar 2024 | 0.00001011 | 0.00000019 | 1.92% | 0.00000988 | 0.00001031 | 0.00000981 | 2,884.00 |
| 28 Mar 2024 | 0.00000992 | -0.00000010 | -1.00% | 0.00000999 | 0.00001002 | 0.00000968 | 2,573.00 |
| 27 Mar 2024 | 0.00001002 | -0.00000017 | -1.67% | 0.00001019 | 0.00001025 | 0.00000985 | 1,989.00 |
| 26 Mar 2024 | 0.00001019 | 0.00000008 | 0.79% | 0.00001010 | 0.00001027 | 0.00000994 | 4,674.00 |
| 25 Mar 2024 | 0.00001011 | 0.00000000 | 0.00% | 0.00001015 | 0.00001039 | 0.00001004 | 4,102.00 |
| 24 Mar 2024 | 0.00001011 | -0.00000027 | -2.60% | 0.00001038 | 0.00001042 | 0.00001010 | 3,701.00 |
| 23 Mar 2024 | 0.00001038 | -0.00000009 | -0.86% | 0.00001044 | 0.00001052 | 0.00001020 | 4,361.00 |
| 22 Mar 2024 | 0.00001047 | 0.00000016 | 1.55% | 0.00001029 | 0.00001050 | 0.00001009 | 8,261.00 |
| 21 Mar 2024 | 0.00001031 | 0.00000040 | 4.04% | 0.00000988 | 0.00001033 | 0.00000985 | 7,583.00 |
| 20 Mar 2024 | 0.00000991 | 0.00000025 | 2.59% | 0.00000973 | 0.00001015 | 0.00000967 | 8,050.00 |
| 19 Mar 2024 | 0.00000966 | -0.00000006 | -0.62% | 0.00000970 | 0.00000985 | 0.00000914 | 6,371.00 |
| 18 Mar 2024 | 0.00000972 | -0.00000038 | -3.76% | 0.00001009 | 0.00001021 | 0.00000958 | 5,236.00 |
| 17 Mar 2024 | 0.00001010 | -0.00000048 | -4.54% | 0.00001062 | 0.00001065 | 0.00001010 | 5,043.00 |
| 16 Mar 2024 | 0.00001058 | -0.00000051 | -4.60% | 0.00001111 | 0.00001114 | 0.00001023 | 5,839.00 |
| 15 Mar 2024 | 0.00001109 | -0.00000074 | -6.26% | 0.00001168 | 0.00001174 | 0.00001085 | 8,303.00 |
| 14 Mar 2024 | 0.00001183 | 0.00000000 | 0.00% | 0.00001183 | 0.00001183 | 0.00001183 | 0.00 |
| 13 Mar 2024 | 0.00001183 | 0.00000026 | 2.25% | 0.00001159 | 0.00001200 | 0.00001147 | 6,762.00 |
| 12 Mar 2024 | 0.00001157 | -0.00000027 | -2.28% | 0.00001177 | 0.00001182 | 0.00001105 | 6,106.00 |
| 11 Mar 2024 | 0.00001184 | 0.00000012 | 1.02% | 0.00001189 | 0.00001198 | 0.00001116 | 8,854.00 |
| 10 Mar 2024 | 0.00001172 | 0.00000029 | 2.54% | 0.00001144 | 0.00001176 | 0.00001109 | 8,931.00 |
| 09 Mar 2024 | 0.00001143 | 0.00000024 | 2.14% | 0.00001120 | 0.00001216 | 0.00001117 | 8,481.00 |
| 08 Mar 2024 | 0.00001119 | -0.00000068 | -5.73% | 0.00001186 | 0.00001214 | 0.00001083 | 11,226.00 |
| 07 Mar 2024 | 0.00001187 | -0.00000030 | -2.47% | 0.00001211 | 0.00001230 | 0.00001154 | 6,635.00 |
| 06 Mar 2024 | 0.00001217 | 0.00000200 | 19.10% | 0.00001049 | 0.00001260 | 0.00001024 | 17,988.00 |
| 05 Mar 2024 | 0.00001047 | -0.00000081 | -7.18% | 0.00001130 | 0.00001200 | 0.00000989 | 39,583.00 |
| 04 Mar 2024 | 0.00001128 | 0.00000071 | 6.72% | 0.00001057 | 0.00001158 | 0.00001042 | 43,218.00 |
| 03 Mar 2024 | 0.00001057 | -0.00000051 | -4.60% | 0.00001113 | 0.00001123 | 0.00000969 | 24,076.00 |
| 02 Mar 2024 | 0.00001108 | 0.00000061 | 5.83% | 0.00001045 | 0.00001108 | 0.00001036 | 9,945.00 |
| 01 Mar 2024 | 0.00001047 | 0.00000070 | 7.16% | 0.00000984 | 0.00001053 | 0.00000974 | 12,559.00 |
| 29 Feb 2024 | 0.00000977 | 0.00000020 | 2.09% | 0.00000960 | 0.00001043 | 0.00000952 | 11,656.00 |
| 28 Feb 2024 | 0.00000957 | -0.00000086 | -8.25% | 0.00001040 | 0.00001075 | 0.00000880 | 23,827.00 |
| 27 Feb 2024 | 0.00001043 | -0.00000051 | -4.66% | 0.00001097 | 0.00001100 | 0.00001015 | 6,435.00 |
| 26 Feb 2024 | 0.00001094 | -0.00000062 | -5.36% | 0.00001159 | 0.00001161 | 0.00001085 | 4,182.00 |
| 25 Feb 2024 | 0.00001156 | -0.00000005 | -0.43% | 0.00001165 | 0.00001177 | 0.00001138 | 6,809.00 |
| 24 Feb 2024 | 0.00001161 | -0.00000004 | -0.34% | 0.00001167 | 0.00001269 | 0.00001153 | 11,929.00 |
| 23 Feb 2024 | 0.00001165 | 0.00000095 | 8.88% | 0.00001077 | 0.00001208 | 0.00001064 | 11,048.00 |
| 22 Feb 2024 | 0.00001070 | 0.00000013 | 1.23% | 0.00001059 | 0.00001088 | 0.00001038 | 2,884.00 |
| 21 Feb 2024 | 0.00001057 | -0.00000010 | -0.94% | 0.00001068 | 0.00001069 | 0.00001007 | 16,684.00 |
| 20 Feb 2024 | 0.00001067 | -0.00000021 | -1.93% | 0.00001086 | 0.00001101 | 0.00001029 | 5,279.00 |
| 19 Feb 2024 | 0.00001088 | 0.00000057 | 5.53% | 0.00001033 | 0.00001089 | 0.00001031 | 3,564.00 |
| 18 Feb 2024 | 0.00001031 | 0.00000011 | 1.08% | 0.00001023 | 0.00001037 | 0.00001012 | 13,712.00 |
| 17 Feb 2024 | 0.00001020 | -0.00000018 | -1.73% | 0.00001039 | 0.00001040 | 0.00001008 | 2,822.00 |
| 16 Feb 2024 | 0.00001038 | -0.00000002 | -0.19% | 0.00001044 | 0.00001064 | 0.00001014 | 5,027.00 |
| 15 Feb 2024 | 0.00001040 | 0.00000030 | 2.97% | 0.00001011 | 0.00001046 | 0.00001003 | 3,531.00 |
| 14 Feb 2024 | 0.00001010 | -0.00000018 | -1.75% | 0.00001028 | 0.00001043 | 0.00001003 | 4,691.00 |
| 13 Feb 2024 | 0.00001028 | -0.00000011 | -1.06% | 0.00001041 | 0.00001053 | 0.00001021 | 7,956.00 |
| 12 Feb 2024 | 0.00001039 | 0.00000023 | 2.26% | 0.00001015 | 0.00001073 | 0.00001012 | 6,342.00 |
| 11 Feb 2024 | 0.00001016 | -0.00000015 | -1.45% | 0.00001038 | 0.00001051 | 0.00001016 | 1,567.00 |
| 10 Feb 2024 | 0.00001031 | -0.00000036 | -3.37% | 0.00001066 | 0.00001071 | 0.00001030 | 2,490.00 |
| 09 Feb 2024 | 0.00001067 | 0.00000009 | 0.85% | 0.00001059 | 0.00001073 | 0.00001025 | 3,620.00 |
| 08 Feb 2024 | 0.00001058 | -0.00000037 | -3.38% | 0.00001092 | 0.00001094 | 0.00001055 | 2,907.00 |
| 07 Feb 2024 | 0.00001095 | 0.00000014 | 1.30% | 0.00001080 | 0.00001122 | 0.00001080 | 2,690.00 |
| 06 Feb 2024 | 0.00001081 | -0.00000015 | -1.37% | 0.00001098 | 0.00001114 | 0.00001081 | 4,454.00 |
| 05 Feb 2024 | 0.00001096 | 0.00000035 | 3.30% | 0.00001066 | 0.00001111 | 0.00001054 | 3,672.00 |
| 04 Feb 2024 | 0.00001061 | -0.00000048 | -4.33% | 0.00001105 | 0.00001105 | 0.00001041 | 7,094.00 |
| 03 Feb 2024 | 0.00001109 | 0.00000041 | 3.84% | 0.00001068 | 0.00001154 | 0.00001056 | 4,530.00 |
