Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CFGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.00000733 | 0.00000014 | 1.95% | 0.00000731 | 0.00000738 | 0.00000705 | 387.00 |
| 25 Jul 2024 | 0.00000719 | -0.00000028 | -3.75% | 0.00000744 | 0.00000766 | 0.00000666 | 5,656.00 |
| 24 Jul 2024 | 0.00000747 | 0.00000010 | 1.36% | 0.00000739 | 0.00000769 | 0.00000725 | 1,310.00 |
| 23 Jul 2024 | 0.00000737 | -0.00000010 | -1.34% | 0.00000750 | 0.00000751 | 0.00000724 | 896.00 |
| 22 Jul 2024 | 0.00000747 | -0.00000005 | -0.66% | 0.00000767 | 0.00000767 | 0.00000730 | 1,613.00 |
| 21 Jul 2024 | 0.00000752 | -0.00000032 | -4.08% | 0.00000775 | 0.00000795 | 0.00000750 | 4,177.00 |
| 20 Jul 2024 | 0.00000784 | 0.00000024 | 3.16% | 0.00000770 | 0.00000789 | 0.00000770 | 160.00 |
| 19 Jul 2024 | 0.00000760 | -0.00000002 | -0.26% | 0.00000765 | 0.00000805 | 0.00000758 | 1,871.00 |
| 18 Jul 2024 | 0.00000762 | -0.00000029 | -3.67% | 0.00000805 | 0.00000805 | 0.00000754 | 569.00 |
| 17 Jul 2024 | 0.00000791 | -0.00000023 | -2.83% | 0.00000799 | 0.00000818 | 0.00000758 | 568.00 |
| 16 Jul 2024 | 0.00000814 | -0.00000025 | -2.98% | 0.00000822 | 0.00000839 | 0.00000790 | 411.00 |
| 15 Jul 2024 | 0.00000839 | 0.00000019 | 2.32% | 0.00000825 | 0.00000846 | 0.00000797 | 1,562.00 |
| 14 Jul 2024 | 0.00000820 | -0.00000001 | -0.12% | 0.00000852 | 0.00000852 | 0.00000820 | 206.00 |
| 13 Jul 2024 | 0.00000821 | -0.00000018 | -2.15% | 0.00000853 | 0.00000859 | 0.00000821 | 349.00 |
| 12 Jul 2024 | 0.00000839 | 0.00000000 | 0.00% | 0.00000839 | 0.00000839 | 0.00000839 | 0.00 |
| 11 Jul 2024 | 0.00000839 | 0.00000000 | 0.00% | 0.00000843 | 0.00000950 | 0.00000817 | 15,849.00 |
| 10 Jul 2024 | 0.00000839 | 0.00000068 | 8.82% | 0.00000751 | 0.00000839 | 0.00000723 | 11,275.00 |
| 09 Jul 2024 | 0.00000771 | 0.00000014 | 1.85% | 0.00000757 | 0.00000783 | 0.00000723 | 1,253.00 |
| 08 Jul 2024 | 0.00000757 | -0.00000008 | -1.05% | 0.00000754 | 0.00000770 | 0.00000723 | 12,641.00 |
| 07 Jul 2024 | 0.00000765 | 0.00000005 | 0.66% | 0.00000743 | 0.00000783 | 0.00000742 | 8,126.00 |
| 06 Jul 2024 | 0.00000760 | 0.00000052 | 7.34% | 0.00000707 | 0.00000794 | 0.00000701 | 12,044.00 |
| 05 Jul 2024 | 0.00000708 | -0.00000023 | -3.15% | 0.00000750 | 0.00000750 | 0.00000697 | 15,560.00 |
| 04 Jul 2024 | 0.00000731 | -0.00000002 | -0.27% | 0.00000725 | 0.00000773 | 0.00000695 | 5,801.00 |
| 03 Jul 2024 | 0.00000733 | -0.00000065 | -8.15% | 0.00000798 | 0.00000802 | 0.00000720 | 4,319.00 |
| 02 Jul 2024 | 0.00000798 | 0.00000000 | 0.00% | 0.00000787 | 0.00000802 | 0.00000776 | 2,979.00 |
| 01 Jul 2024 | 0.00000798 | -0.00000016 | -1.97% | 0.00000818 | 0.00000823 | 0.00000787 | 1,273.00 |
| 30 Jun 2024 | 0.00000814 | 0.00000015 | 1.88% | 0.00000810 | 0.00000814 | 0.00000793 | 2,468.00 |
| 29 Jun 2024 | 0.00000799 | -0.00000057 | -6.66% | 0.00000844 | 0.00000848 | 0.00000799 | 3,527.00 |
| 28 Jun 2024 | 0.00000856 | 0.00000045 | 5.55% | 0.00000820 | 0.00000858 | 0.00000807 | 4,555.00 |
| 27 Jun 2024 | 0.00000811 | -0.00000012 | -1.46% | 0.00000829 | 0.00000829 | 0.00000741 | 7,087.00 |
| 26 Jun 2024 | 0.00000823 | 0.00000004 | 0.49% | 0.00000827 | 0.00000897 | 0.00000811 | 5,026.00 |
| 25 Jun 2024 | 0.00000819 | 0.00000068 | 9.05% | 0.00000770 | 0.00000856 | 0.00000770 | 4,970.00 |
| 24 Jun 2024 | 0.00000751 | -0.00000015 | -1.96% | 0.00000743 | 0.00000790 | 0.00000705 | 2,252.00 |
| 23 Jun 2024 | 0.00000766 | -0.00000014 | -1.79% | 0.00000787 | 0.00000823 | 0.00000743 | 3,197.00 |
| 22 Jun 2024 | 0.00000780 | 0.00000043 | 5.83% | 0.00000717 | 0.00000839 | 0.00000701 | 4,100.00 |
| 21 Jun 2024 | 0.00000737 | 0.00000027 | 3.80% | 0.00000712 | 0.00000848 | 0.00000682 | 8,523.00 |
| 20 Jun 2024 | 0.00000710 | 0.00000074 | 11.64% | 0.00000613 | 0.00000734 | 0.00000586 | 4,266.00 |
| 19 Jun 2024 | 0.00000636 | -0.00000025 | -3.78% | 0.00000638 | 0.00000665 | 0.00000613 | 1,946.00 |
| 18 Jun 2024 | 0.00000661 | -0.00000044 | -6.24% | 0.00000700 | 0.00000719 | 0.00000621 | 5,731.00 |
| 17 Jun 2024 | 0.00000705 | -0.00000085 | -10.76% | 0.00000780 | 0.00000792 | 0.00000682 | 16,092.00 |
| 16 Jun 2024 | 0.00000790 | -0.00000005 | -0.63% | 0.00000805 | 0.00000805 | 0.00000780 | 645.00 |
| 15 Jun 2024 | 0.00000795 | -0.00000032 | -3.87% | 0.00000815 | 0.00000823 | 0.00000795 | 1,357.00 |
| 14 Jun 2024 | 0.00000827 | 0.00000008 | 0.98% | 0.00000820 | 0.00000852 | 0.00000819 | 1,442.00 |
| 13 Jun 2024 | 0.00000819 | -0.00000020 | -2.38% | 0.00000836 | 0.00000852 | 0.00000800 | 2,310.00 |
| 12 Jun 2024 | 0.00000839 | 0.00000016 | 1.94% | 0.00000831 | 0.00000856 | 0.00000800 | 2,484.00 |
| 11 Jun 2024 | 0.00000823 | -0.00000005 | -0.60% | 0.00000839 | 0.00000852 | 0.00000810 | 40,364.00 |
| 10 Jun 2024 | 0.00000828 | -0.00000057 | -6.44% | 0.00000895 | 0.00000895 | 0.00000828 | 3,060.00 |
| 09 Jun 2024 | 0.00000885 | 0.00000019 | 2.19% | 0.00000866 | 0.00000891 | 0.00000846 | 1,475.00 |
| 08 Jun 2024 | 0.00000866 | -0.00000039 | -4.31% | 0.00000914 | 0.00000914 | 0.00000866 | 2,318.00 |
| 07 Jun 2024 | 0.00000905 | -0.00000052 | -5.43% | 0.00000957 | 0.00000964 | 0.00000905 | 2,119.00 |
| 06 Jun 2024 | 0.00000957 | 0.00000016 | 1.70% | 0.00000941 | 0.00000984 | 0.00000924 | 4,635.00 |
| 05 Jun 2024 | 0.00000941 | -0.00000015 | -1.57% | 0.00000965 | 0.00000970 | 0.00000914 | 1,405.00 |
| 04 Jun 2024 | 0.00000956 | -0.00000015 | -1.54% | 0.00000982 | 0.00000982 | 0.00000919 | 2,889.00 |
| 03 Jun 2024 | 0.00000971 | -0.00000028 | -2.80% | 0.00001004 | 0.00001019 | 0.00000971 | 1,385.00 |
| 02 Jun 2024 | 0.00000999 | 0.00000000 | 0.00% | 0.00001004 | 0.00001050 | 0.00000990 | 2,210.00 |
| 01 Jun 2024 | 0.00000999 | 0.00000004 | 0.40% | 0.00001004 | 0.00001004 | 0.00000966 | 1,560.00 |
| 31 May 2024 | 0.00000995 | 0.00000009 | 0.91% | 0.00000986 | 0.00001014 | 0.00000981 | 659.00 |
| 30 May 2024 | 0.00000986 | -0.00000039 | -3.80% | 0.00001020 | 0.00001217 | 0.00000986 | 10,291.00 |
| 29 May 2024 | 0.00001025 | 0.00000008 | 0.79% | 0.00001029 | 0.00001055 | 0.00001022 | 892.00 |
| 28 May 2024 | 0.00001017 | -0.00000007 | -0.68% | 0.00001029 | 0.00001057 | 0.00001010 | 2,166.00 |
| 27 May 2024 | 0.00001024 | 0.00000004 | 0.39% | 0.00001029 | 0.00001029 | 0.00000990 | 1,111.00 |
| 26 May 2024 | 0.00001020 | 0.00000017 | 1.69% | 0.00001014 | 0.00001029 | 0.00000986 | 1,009.00 |
| 25 May 2024 | 0.00001003 | -0.00000011 | -1.08% | 0.00001014 | 0.00001045 | 0.00000995 | 1,264.00 |
| 24 May 2024 | 0.00001014 | -0.00000032 | -3.06% | 0.00001055 | 0.00001112 | 0.00000985 | 6,345.00 |
| 23 May 2024 | 0.00001046 | 0.00000040 | 3.98% | 0.00001005 | 0.00001071 | 0.00001000 | 4,902.00 |
| 22 May 2024 | 0.00001006 | -0.00000034 | -3.27% | 0.00001045 | 0.00001050 | 0.00000985 | 2,360.00 |
| 21 May 2024 | 0.00001040 | -0.00000011 | -1.05% | 0.00001061 | 0.00001073 | 0.00000981 | 5,274.00 |
| 20 May 2024 | 0.00001051 | -0.00000006 | -0.57% | 0.00001057 | 0.00001104 | 0.00001020 | 2,941.00 |
| 19 May 2024 | 0.00001057 | -0.00000021 | -1.95% | 0.00001087 | 0.00001087 | 0.00001057 | 1,975.00 |
| 18 May 2024 | 0.00001078 | -0.00000033 | -2.97% | 0.00001111 | 0.00001166 | 0.00001078 | 2,819.00 |
| 17 May 2024 | 0.00001111 | 0.00000056 | 5.31% | 0.00001061 | 0.00001120 | 0.00001052 | 1,048.00 |
| 16 May 2024 | 0.00001055 | -0.00000025 | -2.31% | 0.00001078 | 0.00001093 | 0.00001036 | 2,088.00 |
| 15 May 2024 | 0.00001080 | -0.00000024 | -2.17% | 0.00001094 | 0.00001117 | 0.00001046 | 3,864.00 |
| 14 May 2024 | 0.00001104 | 0.00000090 | 8.88% | 0.00001014 | 0.00001129 | 0.00001001 | 5,475.00 |
| 13 May 2024 | 0.00001014 | -0.00000032 | -3.06% | 0.00001046 | 0.00001061 | 0.00001000 | 1,925.00 |
| 12 May 2024 | 0.00001046 | -0.00000005 | -0.48% | 0.00001061 | 0.00001066 | 0.00001011 | 3,639.00 |
| 11 May 2024 | 0.00001051 | -0.00000016 | -1.50% | 0.00001067 | 0.00001098 | 0.00001051 | 4,008.00 |
| 10 May 2024 | 0.00001067 | 0.00000015 | 1.43% | 0.00001066 | 0.00001126 | 0.00001052 | 3,013.00 |
| 09 May 2024 | 0.00001052 | -0.00000036 | -3.31% | 0.00001078 | 0.00001088 | 0.00001047 | 5,528.00 |
| 08 May 2024 | 0.00001088 | -0.00000034 | -3.03% | 0.00001116 | 0.00001116 | 0.00001060 | 4,525.00 |
| 07 May 2024 | 0.00001122 | 0.00000051 | 4.76% | 0.00001076 | 0.00001137 | 0.00001061 | 5,179.00 |
| 06 May 2024 | 0.00001071 | -0.00000002 | -0.19% | 0.00001088 | 0.00001147 | 0.00001061 | 10,881.00 |
| 05 May 2024 | 0.00001073 | -0.00000014 | -1.29% | 0.00001087 | 0.00001088 | 0.00001060 | 13,699.00 |
| 04 May 2024 | 0.00001087 | -0.00000022 | -1.98% | 0.00001109 | 0.00001147 | 0.00001072 | 6,813.00 |
| 03 May 2024 | 0.00001109 | 0.00000048 | 4.52% | 0.00001071 | 0.00001109 | 0.00001046 | 5,745.00 |
| 02 May 2024 | 0.00001061 | -0.00000016 | -1.49% | 0.00001093 | 0.00001149 | 0.00001058 | 3,507.00 |
| 01 May 2024 | 0.00001077 | 0.00000078 | 7.81% | 0.00000999 | 0.00001077 | 0.00000923 | 38,143.00 |
| 30 Abr 2024 | 0.00000999 | -0.00000032 | -3.10% | 0.00001025 | 0.00001044 | 0.00000976 | 5,812.00 |
| 29 Abr 2024 | 0.00001031 | -0.00000010 | -0.96% | 0.00001026 | 0.00001057 | 0.00001021 | 3,889.00 |
| 28 Abr 2024 | 0.00001041 | -0.00000026 | -2.44% | 0.00001064 | 0.00001077 | 0.00000950 | 16,848.00 |
| 27 Abr 2024 | 0.00001067 | 0.00000013 | 1.23% | 0.00001054 | 0.00001087 | 0.00001053 | 940.00 |
