Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CTSIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00000278 | -0.00000001 | -0.36% | 0.00000277 | 0.00000284 | 0.00000273 | 1,474.00 |
| 27 Jun 2024 | 0.00000279 | 0.00000006 | 2.20% | 0.00000267 | 0.00000279 | 0.00000265 | 887.00 |
| 26 Jun 2024 | 0.00000273 | -0.00000004 | -1.44% | 0.00000275 | 0.00000275 | 0.00000265 | 803.00 |
| 25 Jun 2024 | 0.00000277 | 0.00000002 | 0.73% | 0.00000273 | 0.00000278 | 0.00000267 | 2,344.00 |
| 24 Jun 2024 | 0.00000275 | 0.00000019 | 7.42% | 0.00000256 | 0.00000275 | 0.00000249 | 2,298.00 |
| 23 Jun 2024 | 0.00000256 | 0.00000000 | 0.00% | 0.00000257 | 0.00000267 | 0.00000249 | 2,873.00 |
| 22 Jun 2024 | 0.00000256 | -0.00000003 | -1.16% | 0.00000259 | 0.00000264 | 0.00000254 | 489.00 |
| 21 Jun 2024 | 0.00000259 | -0.00000001 | -0.38% | 0.00000256 | 0.00000267 | 0.00000256 | 1,108.00 |
| 20 Jun 2024 | 0.00000260 | 0.00000009 | 3.59% | 0.00000251 | 0.00000264 | 0.00000250 | 2,262.00 |
| 19 Jun 2024 | 0.00000251 | 0.00000007 | 2.87% | 0.00000244 | 0.00000257 | 0.00000244 | 4,819.00 |
| 18 Jun 2024 | 0.00000244 | -0.00000017 | -6.51% | 0.00000257 | 0.00000260 | 0.00000231 | 11,797.00 |
| 17 Jun 2024 | 0.00000261 | -0.00000019 | -6.79% | 0.00000274 | 0.00000278 | 0.00000255 | 6,766.00 |
| 16 Jun 2024 | 0.00000280 | 0.00000006 | 2.19% | 0.00000274 | 0.00000280 | 0.00000270 | 3,338.00 |
| 15 Jun 2024 | 0.00000274 | 0.00000002 | 0.74% | 0.00000271 | 0.00000285 | 0.00000271 | 1,122.00 |
| 14 Jun 2024 | 0.00000272 | -0.00000003 | -1.09% | 0.00000276 | 0.00000288 | 0.00000264 | 3,626.00 |
| 13 Jun 2024 | 0.00000275 | -0.00000019 | -6.46% | 0.00000293 | 0.00000295 | 0.00000275 | 11,031.00 |
| 12 Jun 2024 | 0.00000294 | 0.00000009 | 3.16% | 0.00000284 | 0.00000296 | 0.00000281 | 6,806.00 |
| 11 Jun 2024 | 0.00000285 | -0.00000006 | -2.06% | 0.00000291 | 0.00000301 | 0.00000284 | 8,447.00 |
| 10 Jun 2024 | 0.00000291 | -0.00000010 | -3.32% | 0.00000301 | 0.00000302 | 0.00000290 | 7,766.00 |
| 09 Jun 2024 | 0.00000301 | 0.00000000 | 0.00% | 0.00000301 | 0.00000302 | 0.00000296 | 4,316.00 |
| 08 Jun 2024 | 0.00000301 | -0.00000013 | -4.14% | 0.00000314 | 0.00000322 | 0.00000296 | 3,557.00 |
| 07 Jun 2024 | 0.00000314 | -0.00000023 | -6.82% | 0.00000337 | 0.00000346 | 0.00000295 | 9,210.00 |
| 06 Jun 2024 | 0.00000337 | -0.00000017 | -4.80% | 0.00000351 | 0.00000356 | 0.00000335 | 3,125.00 |
| 05 Jun 2024 | 0.00000354 | 0.00000013 | 3.81% | 0.00000347 | 0.00000354 | 0.00000339 | 675.00 |
| 04 Jun 2024 | 0.00000341 | -0.00000010 | -2.85% | 0.00000353 | 0.00000361 | 0.00000338 | 1,028.00 |
| 03 Jun 2024 | 0.00000351 | 0.00000020 | 6.04% | 0.00000335 | 0.00000368 | 0.00000331 | 4,730.00 |
| 02 Jun 2024 | 0.00000331 | -0.00000005 | -1.49% | 0.00000337 | 0.00000341 | 0.00000330 | 8,576.00 |
| 01 Jun 2024 | 0.00000336 | 0.00000001 | 0.30% | 0.00000331 | 0.00000340 | 0.00000325 | 2,281.00 |
| 31 May 2024 | 0.00000335 | 0.00000000 | 0.00% | 0.00000331 | 0.00000343 | 0.00000324 | 9,701.00 |
| 30 May 2024 | 0.00000335 | -0.00000009 | -2.62% | 0.00000348 | 0.00000354 | 0.00000333 | 4,029.00 |
| 29 May 2024 | 0.00000344 | -0.00000009 | -2.55% | 0.00000349 | 0.00000358 | 0.00000343 | 929.00 |
| 28 May 2024 | 0.00000353 | 0.00000002 | 0.57% | 0.00000355 | 0.00000361 | 0.00000343 | 1,460.00 |
| 27 May 2024 | 0.00000351 | 0.00000003 | 0.86% | 0.00000344 | 0.00000354 | 0.00000340 | 1,881.00 |
| 26 May 2024 | 0.00000348 | -0.00000020 | -5.43% | 0.00000364 | 0.00000372 | 0.00000342 | 3,040.00 |
| 25 May 2024 | 0.00000368 | 0.00000039 | 11.85% | 0.00000331 | 0.00000392 | 0.00000326 | 15,104.00 |
| 24 May 2024 | 0.00000329 | 0.00000024 | 7.87% | 0.00000303 | 0.00000339 | 0.00000300 | 24,445.00 |
| 23 May 2024 | 0.00000305 | 0.00000003 | 0.99% | 0.00000305 | 0.00000311 | 0.00000293 | 5,376.00 |
| 22 May 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000300 | 0.00000311 | 0.00000294 | 1,156.00 |
| 21 May 2024 | 0.00000303 | 0.00000003 | 1.00% | 0.00000299 | 0.00000311 | 0.00000290 | 5,639.00 |
| 20 May 2024 | 0.00000300 | 0.00000012 | 4.17% | 0.00000292 | 0.00000303 | 0.00000287 | 7,425.00 |
| 19 May 2024 | 0.00000288 | -0.00000010 | -3.36% | 0.00000301 | 0.00000307 | 0.00000287 | 3,965.00 |
| 18 May 2024 | 0.00000298 | 0.00000001 | 0.34% | 0.00000301 | 0.00000305 | 0.00000295 | 691.00 |
| 17 May 2024 | 0.00000297 | 0.00000004 | 1.37% | 0.00000294 | 0.00000308 | 0.00000293 | 2,448.00 |
| 16 May 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000294 | 0.00000300 | 0.00000286 | 5,159.00 |
| 15 May 2024 | 0.00000297 | 0.00000001 | 0.34% | 0.00000292 | 0.00000302 | 0.00000290 | 3,662.00 |
| 14 May 2024 | 0.00000296 | -0.00000005 | -1.66% | 0.00000301 | 0.00000304 | 0.00000294 | 6,838.00 |
| 13 May 2024 | 0.00000301 | -0.00000008 | -2.59% | 0.00000305 | 0.00000310 | 0.00000298 | 7,674.00 |
| 12 May 2024 | 0.00000309 | -0.00000009 | -2.83% | 0.00000317 | 0.00000325 | 0.00000307 | 8,132.00 |
| 11 May 2024 | 0.00000318 | 0.00000004 | 1.27% | 0.00000317 | 0.00000327 | 0.00000314 | 873.00 |
| 10 May 2024 | 0.00000314 | -0.00000011 | -3.38% | 0.00000318 | 0.00000329 | 0.00000314 | 1,015.00 |
| 09 May 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000317 | 0.00000327 | 0.00000315 | 819.00 |
| 08 May 2024 | 0.00000325 | 0.00000011 | 3.50% | 0.00000315 | 0.00000329 | 0.00000308 | 1,292.00 |
| 07 May 2024 | 0.00000314 | 0.00000000 | 0.00% | 0.00000315 | 0.00000329 | 0.00000312 | 1,268.00 |
| 06 May 2024 | 0.00000314 | -0.00000014 | -4.27% | 0.00000328 | 0.00000329 | 0.00000311 | 2,067.00 |
| 05 May 2024 | 0.00000328 | 0.00000016 | 5.13% | 0.00000321 | 0.00000329 | 0.00000311 | 1,801.00 |
| 04 May 2024 | 0.00000312 | -0.00000012 | -3.70% | 0.00000326 | 0.00000330 | 0.00000311 | 1,074.00 |
| 03 May 2024 | 0.00000324 | -0.00000002 | -0.61% | 0.00000322 | 0.00000331 | 0.00000314 | 888.00 |
| 02 May 2024 | 0.00000326 | 0.00000001 | 0.31% | 0.00000317 | 0.00000330 | 0.00000317 | 1,537.00 |
| 01 May 2024 | 0.00000325 | 0.00000017 | 5.52% | 0.00000308 | 0.00000325 | 0.00000303 | 2,576.00 |
| 30 Abr 2024 | 0.00000308 | -0.00000005 | -1.60% | 0.00000309 | 0.00000316 | 0.00000295 | 6,292.00 |
| 29 Abr 2024 | 0.00000313 | -0.00000026 | -7.67% | 0.00000328 | 0.00000338 | 0.00000305 | 1,342.00 |
| 28 Abr 2024 | 0.00000339 | 0.00000003 | 0.89% | 0.00000341 | 0.00000349 | 0.00000325 | 8,525.00 |
| 27 Abr 2024 | 0.00000336 | 0.00000030 | 9.80% | 0.00000305 | 0.00000391 | 0.00000300 | 30,598.00 |
| 26 Abr 2024 | 0.00000306 | -0.00000006 | -1.92% | 0.00000317 | 0.00000319 | 0.00000301 | 3,547.00 |
| 25 Abr 2024 | 0.00000312 | -0.00000001 | -0.32% | 0.00000319 | 0.00000323 | 0.00000301 | 5,328.00 |
| 24 Abr 2024 | 0.00000313 | -0.00000011 | -3.40% | 0.00000324 | 0.00000339 | 0.00000313 | 2,442.00 |
| 23 Abr 2024 | 0.00000324 | 0.00000000 | 0.00% | 0.00000324 | 0.00000335 | 0.00000320 | 3,168.00 |
| 22 Abr 2024 | 0.00000324 | -0.00000010 | -2.99% | 0.00000328 | 0.00000338 | 0.00000323 | 5,193.00 |
| 21 Abr 2024 | 0.00000334 | -0.00000004 | -1.18% | 0.00000338 | 0.00000338 | 0.00000325 | 1,661.00 |
| 20 Abr 2024 | 0.00000338 | 0.00000017 | 5.30% | 0.00000312 | 0.00000338 | 0.00000312 | 1,535.00 |
| 19 Abr 2024 | 0.00000321 | 0.00000002 | 0.63% | 0.00000318 | 0.00000323 | 0.00000300 | 11,855.00 |
| 18 Abr 2024 | 0.00000319 | 0.00000009 | 2.90% | 0.00000305 | 0.00000320 | 0.00000300 | 2,030.00 |
| 17 Abr 2024 | 0.00000310 | 0.00000004 | 1.31% | 0.00000317 | 0.00000319 | 0.00000300 | 2,420.00 |
| 16 Abr 2024 | 0.00000306 | -0.00000003 | -0.97% | 0.00000309 | 0.00000322 | 0.00000296 | 3,709.00 |
| 15 Abr 2024 | 0.00000309 | -0.00000003 | -0.96% | 0.00000309 | 0.00000322 | 0.00000295 | 1,713.00 |
| 14 Abr 2024 | 0.00000312 | 0.00000033 | 11.83% | 0.00000294 | 0.00000312 | 0.00000271 | 6,845.00 |
| 13 Abr 2024 | 0.00000279 | -0.00000053 | -15.96% | 0.00000333 | 0.00000336 | 0.00000252 | 11,211.00 |
| 12 Abr 2024 | 0.00000332 | -0.00000050 | -13.09% | 0.00000380 | 0.00000391 | 0.00000315 | 9,842.00 |
| 11 Abr 2024 | 0.00000382 | -0.00000005 | -1.29% | 0.00000395 | 0.00000395 | 0.00000380 | 3,704.00 |
| 10 Abr 2024 | 0.00000387 | -0.00000022 | -5.38% | 0.00000409 | 0.00000409 | 0.00000382 | 8,189.00 |
| 09 Abr 2024 | 0.00000409 | 0.00000004 | 0.99% | 0.00000409 | 0.00000418 | 0.00000400 | 1,349.00 |
| 08 Abr 2024 | 0.00000405 | 0.00000007 | 1.76% | 0.00000401 | 0.00000417 | 0.00000392 | 3,793.00 |
| 07 Abr 2024 | 0.00000398 | 0.00000000 | 0.00% | 0.00000405 | 0.00000418 | 0.00000394 | 6,367.00 |
| 06 Abr 2024 | 0.00000398 | 0.00000000 | 0.00% | 0.00000405 | 0.00000408 | 0.00000398 | 915.00 |
| 05 Abr 2024 | 0.00000398 | -0.00000017 | -4.10% | 0.00000403 | 0.00000416 | 0.00000395 | 3,607.00 |
| 04 Abr 2024 | 0.00000415 | 0.00000000 | 0.00% | 0.00000417 | 0.00000427 | 0.00000403 | 1,247.00 |
| 03 Abr 2024 | 0.00000415 | 0.00000008 | 1.97% | 0.00000416 | 0.00000418 | 0.00000399 | 3,573.00 |
| 02 Abr 2024 | 0.00000407 | -0.00000010 | -2.40% | 0.00000418 | 0.00000418 | 0.00000390 | 6,299.00 |
| 01 Abr 2024 | 0.00000417 | -0.00000016 | -3.70% | 0.00000442 | 0.00000449 | 0.00000411 | 8,461.00 |
| 31 Mar 2024 | 0.00000433 | -0.00000023 | -5.04% | 0.00000453 | 0.00000458 | 0.00000433 | 2,888.00 |
| 30 Mar 2024 | 0.00000456 | -0.00000006 | -1.30% | 0.00000466 | 0.00000471 | 0.00000450 | 5,276.00 |
