Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CRVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00000530 | -0.00000011 | -2.03% | 0.00000533 | 0.00000537 | 0.00000515 | 4,908.00 |
| 24 Jun 2024 | 0.00000541 | 0.00000025 | 4.84% | 0.00000530 | 0.00000570 | 0.00000502 | 14,007.00 |
| 23 Jun 2024 | 0.00000516 | -0.00000017 | -3.19% | 0.00000529 | 0.00000539 | 0.00000505 | 2,872.00 |
| 22 Jun 2024 | 0.00000533 | 0.00000016 | 3.09% | 0.00000509 | 0.00000537 | 0.00000506 | 5,269.00 |
| 21 Jun 2024 | 0.00000517 | -0.00000013 | -2.45% | 0.00000533 | 0.00000568 | 0.00000490 | 10,000.00 |
| 20 Jun 2024 | 0.00000530 | 0.00000031 | 6.21% | 0.00000505 | 0.00000536 | 0.00000498 | 7,593.00 |
| 19 Jun 2024 | 0.00000499 | -0.00000013 | -2.54% | 0.00000519 | 0.00000548 | 0.00000496 | 14,484.00 |
| 18 Jun 2024 | 0.00000512 | 0.00000037 | 7.79% | 0.00000480 | 0.00000516 | 0.00000439 | 31,404.00 |
| 17 Jun 2024 | 0.00000475 | -0.00000022 | -4.43% | 0.00000493 | 0.00000521 | 0.00000471 | 22,151.00 |
| 16 Jun 2024 | 0.00000497 | 0.00000026 | 5.52% | 0.00000470 | 0.00000507 | 0.00000459 | 18,053.00 |
| 15 Jun 2024 | 0.00000471 | 0.00000043 | 10.05% | 0.00000426 | 0.00000496 | 0.00000420 | 20,157.00 |
| 14 Jun 2024 | 0.00000428 | -0.00000002 | -0.47% | 0.00000428 | 0.00000445 | 0.00000408 | 23,468.00 |
| 13 Jun 2024 | 0.00000430 | -0.00000094 | -17.94% | 0.00000524 | 0.00000525 | 0.00000339 | 51,535.00 |
| 12 Jun 2024 | 0.00000524 | 0.00000003 | 0.58% | 0.00000519 | 0.00000540 | 0.00000517 | 4,362.00 |
| 11 Jun 2024 | 0.00000521 | -0.00000029 | -5.27% | 0.00000551 | 0.00000567 | 0.00000520 | 8,733.00 |
| 10 Jun 2024 | 0.00000550 | -0.00000051 | -8.49% | 0.00000594 | 0.00000604 | 0.00000542 | 3,608.00 |
| 09 Jun 2024 | 0.00000601 | 0.00000027 | 4.70% | 0.00000576 | 0.00000609 | 0.00000576 | 756.00 |
| 08 Jun 2024 | 0.00000574 | -0.00000033 | -5.44% | 0.00000604 | 0.00000605 | 0.00000574 | 2,464.00 |
| 07 Jun 2024 | 0.00000607 | -0.00000043 | -6.62% | 0.00000651 | 0.00000661 | 0.00000578 | 7,371.00 |
| 06 Jun 2024 | 0.00000650 | -0.00000009 | -1.37% | 0.00000658 | 0.00000662 | 0.00000648 | 196.00 |
| 05 Jun 2024 | 0.00000659 | -0.00000003 | -0.45% | 0.00000649 | 0.00000663 | 0.00000649 | 1,354.00 |
| 04 Jun 2024 | 0.00000662 | 0.00000000 | 0.00% | 0.00000662 | 0.00000680 | 0.00000659 | 1,354.00 |
| 03 Jun 2024 | 0.00000662 | -0.00000007 | -1.05% | 0.00000671 | 0.00000692 | 0.00000662 | 1,143.00 |
| 02 Jun 2024 | 0.00000669 | -0.00000028 | -4.02% | 0.00000696 | 0.00000697 | 0.00000664 | 923.00 |
| 01 Jun 2024 | 0.00000697 | 0.00000010 | 1.46% | 0.00000683 | 0.00000701 | 0.00000682 | 527.00 |
| 31 May 2024 | 0.00000687 | 0.00000002 | 0.29% | 0.00000684 | 0.00000689 | 0.00000679 | 835.00 |
| 30 May 2024 | 0.00000685 | -0.00000031 | -4.33% | 0.00000712 | 0.00000715 | 0.00000685 | 1,014.00 |
| 29 May 2024 | 0.00000716 | -0.00000009 | -1.24% | 0.00000719 | 0.00000740 | 0.00000709 | 1,259.00 |
| 28 May 2024 | 0.00000725 | 0.00000011 | 1.54% | 0.00000716 | 0.00000736 | 0.00000697 | 3,259.00 |
| 27 May 2024 | 0.00000714 | 0.00000011 | 1.56% | 0.00000700 | 0.00000720 | 0.00000694 | 1,088.00 |
| 26 May 2024 | 0.00000703 | -0.00000016 | -2.23% | 0.00000716 | 0.00000719 | 0.00000701 | 1,230.00 |
| 25 May 2024 | 0.00000719 | 0.00000001 | 0.14% | 0.00000718 | 0.00000749 | 0.00000716 | 1,358.00 |
| 24 May 2024 | 0.00000718 | 0.00000032 | 4.66% | 0.00000691 | 0.00000722 | 0.00000676 | 1,320.00 |
| 23 May 2024 | 0.00000686 | 0.00000008 | 1.18% | 0.00000665 | 0.00000686 | 0.00000650 | 2,140.00 |
| 22 May 2024 | 0.00000678 | -0.00000011 | -1.60% | 0.00000681 | 0.00000687 | 0.00000668 | 674.00 |
| 21 May 2024 | 0.00000689 | 0.00000040 | 6.16% | 0.00000648 | 0.00000706 | 0.00000648 | 3,661.00 |
| 20 May 2024 | 0.00000649 | 0.00000018 | 2.85% | 0.00000631 | 0.00000680 | 0.00000623 | 9,075.00 |
| 19 May 2024 | 0.00000631 | -0.00000018 | -2.77% | 0.00000649 | 0.00000651 | 0.00000623 | 7,006.00 |
| 18 May 2024 | 0.00000649 | 0.00000004 | 0.62% | 0.00000641 | 0.00000651 | 0.00000637 | 5,922.00 |
| 17 May 2024 | 0.00000645 | 0.00000004 | 0.62% | 0.00000641 | 0.00000692 | 0.00000635 | 3,251.00 |
| 16 May 2024 | 0.00000641 | -0.00000001 | -0.16% | 0.00000641 | 0.00000644 | 0.00000619 | 5,210.00 |
| 15 May 2024 | 0.00000642 | -0.00000008 | -1.23% | 0.00000651 | 0.00000657 | 0.00000634 | 5,303.00 |
| 14 May 2024 | 0.00000650 | -0.00000011 | -1.66% | 0.00000659 | 0.00000674 | 0.00000650 | 6,914.00 |
| 13 May 2024 | 0.00000661 | -0.00000020 | -2.94% | 0.00000682 | 0.00000684 | 0.00000657 | 17,738.00 |
| 12 May 2024 | 0.00000681 | -0.00000012 | -1.73% | 0.00000695 | 0.00000701 | 0.00000680 | 7,227.00 |
| 11 May 2024 | 0.00000693 | 0.00000004 | 0.58% | 0.00000694 | 0.00000706 | 0.00000692 | 6,243.00 |
| 10 May 2024 | 0.00000689 | -0.00000021 | -2.96% | 0.00000708 | 0.00000714 | 0.00000684 | 7,481.00 |
| 09 May 2024 | 0.00000710 | -0.00000009 | -1.25% | 0.00000719 | 0.00000726 | 0.00000707 | 1,678.00 |
| 08 May 2024 | 0.00000719 | 0.00000041 | 6.05% | 0.00000677 | 0.00000724 | 0.00000670 | 1,486.00 |
| 07 May 2024 | 0.00000678 | -0.00000006 | -0.88% | 0.00000682 | 0.00000688 | 0.00000673 | 6,373.00 |
| 06 May 2024 | 0.00000684 | -0.00000016 | -2.29% | 0.00000700 | 0.00000707 | 0.00000684 | 6,906.00 |
| 05 May 2024 | 0.00000700 | 0.00000013 | 1.89% | 0.00000683 | 0.00000701 | 0.00000677 | 11,004.00 |
| 04 May 2024 | 0.00000687 | -0.00000012 | -1.72% | 0.00000696 | 0.00000697 | 0.00000684 | 3,551.00 |
| 03 May 2024 | 0.00000699 | -0.00000020 | -2.78% | 0.00000719 | 0.00000724 | 0.00000699 | 6,350.00 |
| 02 May 2024 | 0.00000719 | -0.00000001 | -0.14% | 0.00000718 | 0.00000728 | 0.00000714 | 5,740.00 |
| 01 May 2024 | 0.00000720 | 0.00000048 | 7.14% | 0.00000678 | 0.00000726 | 0.00000676 | 14,022.00 |
| 30 Abr 2024 | 0.00000672 | -0.00000008 | -1.18% | 0.00000680 | 0.00000783 | 0.00000652 | 8,900.00 |
| 29 Abr 2024 | 0.00000680 | -0.00000021 | -3.00% | 0.00000705 | 0.00000706 | 0.00000673 | 8,206.00 |
| 28 Abr 2024 | 0.00000701 | 0.00000002 | 0.29% | 0.00000702 | 0.00000715 | 0.00000697 | 5,219.00 |
| 27 Abr 2024 | 0.00000699 | 0.00000011 | 1.60% | 0.00000690 | 0.00000701 | 0.00000680 | 8,598.00 |
| 26 Abr 2024 | 0.00000688 | 0.00000002 | 0.29% | 0.00000683 | 0.00000697 | 0.00000674 | 7,256.00 |
| 25 Abr 2024 | 0.00000686 | 0.00000006 | 0.88% | 0.00000678 | 0.00000691 | 0.00000668 | 4,190.00 |
| 24 Abr 2024 | 0.00000680 | -0.00000020 | -2.86% | 0.00000696 | 0.00000718 | 0.00000674 | 5,269.00 |
| 23 Abr 2024 | 0.00000700 | 0.00000002 | 0.29% | 0.00000702 | 0.00000704 | 0.00000690 | 4,266.00 |
| 22 Abr 2024 | 0.00000698 | 0.00000001 | 0.14% | 0.00000703 | 0.00000720 | 0.00000697 | 4,428.00 |
| 21 Abr 2024 | 0.00000697 | -0.00000018 | -2.52% | 0.00000710 | 0.00000713 | 0.00000690 | 10,319.00 |
| 20 Abr 2024 | 0.00000715 | 0.00000035 | 5.15% | 0.00000675 | 0.00000717 | 0.00000674 | 12,263.00 |
| 19 Abr 2024 | 0.00000680 | -0.00000002 | -0.29% | 0.00000681 | 0.00000685 | 0.00000664 | 10,697.00 |
| 18 Abr 2024 | 0.00000682 | -0.00000013 | -1.87% | 0.00000696 | 0.00000704 | 0.00000675 | 9,611.00 |
| 17 Abr 2024 | 0.00000695 | 0.00000016 | 2.36% | 0.00000676 | 0.00000744 | 0.00000665 | 10,691.00 |
| 16 Abr 2024 | 0.00000679 | 0.00000005 | 0.74% | 0.00000672 | 0.00000691 | 0.00000667 | 11,128.00 |
| 15 Abr 2024 | 0.00000674 | -0.00000018 | -2.60% | 0.00000686 | 0.00000698 | 0.00000652 | 10,232.00 |
| 14 Abr 2024 | 0.00000692 | 0.00000033 | 5.01% | 0.00000662 | 0.00000697 | 0.00000650 | 4,961.00 |
| 13 Abr 2024 | 0.00000659 | -0.00000061 | -8.47% | 0.00000714 | 0.00000726 | 0.00000592 | 12,718.00 |
| 12 Abr 2024 | 0.00000720 | -0.00000100 | -11.63% | 0.00000863 | 0.00000863 | 0.00000667 | 12,337.00 |
| 11 Abr 2024 | 0.00000860 | -0.00000015 | -1.71% | 0.00000876 | 0.00000878 | 0.00000851 | 6,937.00 |
| 10 Abr 2024 | 0.00000875 | -0.00000025 | -2.78% | 0.00000900 | 0.00000900 | 0.00000860 | 8,474.00 |
| 09 Abr 2024 | 0.00000900 | -0.00000013 | -1.42% | 0.00000916 | 0.00000917 | 0.00000899 | 8,637.00 |
| 08 Abr 2024 | 0.00000913 | -0.00000001 | -0.11% | 0.00000917 | 0.00000920 | 0.00000896 | 6,754.00 |
| 07 Abr 2024 | 0.00000914 | 0.00000009 | 0.99% | 0.00000908 | 0.00000922 | 0.00000900 | 7,694.00 |
| 06 Abr 2024 | 0.00000905 | -0.00000004 | -0.44% | 0.00000903 | 0.00000917 | 0.00000900 | 3,958.00 |
| 05 Abr 2024 | 0.00000909 | -0.00000007 | -0.76% | 0.00000915 | 0.00000926 | 0.00000899 | 6,629.00 |
| 04 Abr 2024 | 0.00000916 | 0.00000002 | 0.22% | 0.00000914 | 0.00000952 | 0.00000910 | 6,827.00 |
| 03 Abr 2024 | 0.00000914 | -0.00000019 | -2.04% | 0.00000928 | 0.00000938 | 0.00000895 | 9,531.00 |
| 02 Abr 2024 | 0.00000933 | -0.00000007 | -0.74% | 0.00000938 | 0.00000939 | 0.00000910 | 4,312.00 |
| 01 Abr 2024 | 0.00000940 | -0.00000033 | -3.39% | 0.00000975 | 0.00000977 | 0.00000926 | 8,392.00 |
| 31 Mar 2024 | 0.00000973 | -0.00000004 | -0.41% | 0.00000977 | 0.00000992 | 0.00000968 | 3,872.00 |
| 30 Mar 2024 | 0.00000977 | -0.00000039 | -3.84% | 0.00001012 | 0.00001016 | 0.00000977 | 7,857.00 |
| 29 Mar 2024 | 0.00001016 | 0.00000026 | 2.63% | 0.00000993 | 0.00001032 | 0.00000985 | 9,297.00 |
| 28 Mar 2024 | 0.00000990 | -0.00000014 | -1.39% | 0.00001001 | 0.00001008 | 0.00000970 | 8,007.00 |
