Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.00000498 | 0.00000003 | 0.61% | 0.00000485 | 0.00000498 | 0.00000478 | 18,498.00 |
| 26 Abr 2024 | 0.00000495 | -0.00000003 | -0.60% | 0.00000495 | 0.00000501 | 0.00000485 | 12,040.00 |
| 25 Abr 2024 | 0.00000498 | 0.00000006 | 1.22% | 0.00000487 | 0.00000510 | 0.00000478 | 13,263.00 |
| 24 Abr 2024 | 0.00000492 | 0.00000002 | 0.41% | 0.00000493 | 0.00000505 | 0.00000492 | 84,815.00 |
| 23 Abr 2024 | 0.00000490 | -0.00000014 | -2.78% | 0.00000504 | 0.00000504 | 0.00000490 | 26,998.00 |
| 22 Abr 2024 | 0.00000504 | 0.00000012 | 2.44% | 0.00000492 | 0.00000504 | 0.00000492 | 30,382.00 |
| 21 Abr 2024 | 0.00000492 | -0.00000011 | -2.19% | 0.00000506 | 0.00000510 | 0.00000483 | 72,434.00 |
| 20 Abr 2024 | 0.00000503 | 0.00000027 | 5.67% | 0.00000475 | 0.00000505 | 0.00000475 | 15,500.00 |
| 19 Abr 2024 | 0.00000476 | 0.00000001 | 0.21% | 0.00000473 | 0.00000488 | 0.00000460 | 27,135.00 |
| 18 Abr 2024 | 0.00000475 | -0.00000017 | -3.46% | 0.00000486 | 0.00000495 | 0.00000475 | 19,391.00 |
| 17 Abr 2024 | 0.00000492 | 0.00000008 | 1.65% | 0.00000480 | 0.00000493 | 0.00000470 | 102,031.00 |
| 16 Abr 2024 | 0.00000484 | -0.00000009 | -1.83% | 0.00000493 | 0.00000503 | 0.00000475 | 50,927.00 |
| 15 Abr 2024 | 0.00000493 | -0.00000024 | -4.64% | 0.00000508 | 0.00000535 | 0.00000490 | 19,163.00 |
| 14 Abr 2024 | 0.00000517 | 0.00000010 | 1.97% | 0.00000492 | 0.00000528 | 0.00000491 | 55,315.00 |
| 13 Abr 2024 | 0.00000507 | 0.00000008 | 1.60% | 0.00000495 | 0.00000511 | 0.00000420 | 220,138.00 |
| 12 Abr 2024 | 0.00000499 | -0.00000061 | -10.89% | 0.00000566 | 0.00000567 | 0.00000460 | 208,970.00 |
| 11 Abr 2024 | 0.00000560 | -0.00000003 | -0.53% | 0.00000563 | 0.00000572 | 0.00000554 | 21,251.00 |
| 10 Abr 2024 | 0.00000563 | -0.00000017 | -2.93% | 0.00000577 | 0.00000580 | 0.00000550 | 89,100.00 |
| 09 Abr 2024 | 0.00000580 | -0.00000071 | -10.91% | 0.00000651 | 0.00000660 | 0.00000580 | 314,165.00 |
| 08 Abr 2024 | 0.00000651 | 0.00000005 | 0.77% | 0.00000647 | 0.00000660 | 0.00000625 | 135,224.00 |
| 07 Abr 2024 | 0.00000646 | 0.00000036 | 5.90% | 0.00000611 | 0.00000664 | 0.00000604 | 124,024.00 |
| 06 Abr 2024 | 0.00000610 | 0.00000001 | 0.16% | 0.00000606 | 0.00000642 | 0.00000600 | 52,497.00 |
| 05 Abr 2024 | 0.00000609 | 0.00000017 | 2.87% | 0.00000593 | 0.00000610 | 0.00000576 | 41,185.00 |
| 04 Abr 2024 | 0.00000592 | -0.00000008 | -1.33% | 0.00000610 | 0.00000619 | 0.00000592 | 120,257.00 |
| 03 Abr 2024 | 0.00000600 | 0.00000000 | 0.00% | 0.00000598 | 0.00000632 | 0.00000590 | 41,362.00 |
| 02 Abr 2024 | 0.00000600 | 0.00000010 | 1.69% | 0.00000589 | 0.00000604 | 0.00000567 | 100,441.00 |
| 01 Abr 2024 | 0.00000590 | -0.00000037 | -5.90% | 0.00000627 | 0.00000635 | 0.00000580 | 100,752.00 |
| 31 Mar 2024 | 0.00000627 | 0.00000000 | 0.00% | 0.00000632 | 0.00000640 | 0.00000622 | 87,274.00 |
| 30 Mar 2024 | 0.00000627 | -0.00000032 | -4.86% | 0.00000658 | 0.00000665 | 0.00000627 | 137,405.00 |
| 29 Mar 2024 | 0.00000659 | -0.00000016 | -2.37% | 0.00000673 | 0.00000681 | 0.00000653 | 91,413.00 |
| 28 Mar 2024 | 0.00000675 | 0.00000000 | 0.00% | 0.00000680 | 0.00000691 | 0.00000657 | 186,598.00 |
| 27 Mar 2024 | 0.00000675 | 0.00000005 | 0.75% | 0.00000671 | 0.00000706 | 0.00000664 | 649,967.00 |
| 26 Mar 2024 | 0.00000670 | -0.00000034 | -4.83% | 0.00000703 | 0.00000727 | 0.00000665 | 911,692.00 |
| 25 Mar 2024 | 0.00000704 | 0.00000049 | 7.48% | 0.00000664 | 0.00000848 | 0.00000664 | 6,122,831.00 |
| 24 Mar 2024 | 0.00000655 | -0.00000017 | -2.53% | 0.00000675 | 0.00000693 | 0.00000650 | 118,764.00 |
| 23 Mar 2024 | 0.00000672 | 0.00000037 | 5.83% | 0.00000633 | 0.00000689 | 0.00000633 | 101,707.00 |
| 22 Mar 2024 | 0.00000635 | 0.00000012 | 1.93% | 0.00000628 | 0.00000651 | 0.00000620 | 275,966.00 |
| 21 Mar 2024 | 0.00000623 | 0.00000061 | 10.85% | 0.00000555 | 0.00000647 | 0.00000552 | 283,023.00 |
| 20 Mar 2024 | 0.00000562 | 0.00000045 | 8.70% | 0.00000531 | 0.00000562 | 0.00000514 | 217,379.00 |
| 19 Mar 2024 | 0.00000517 | -0.00000018 | -3.36% | 0.00000531 | 0.00000538 | 0.00000486 | 187,602.00 |
| 18 Mar 2024 | 0.00000535 | -0.00000025 | -4.46% | 0.00000555 | 0.00000570 | 0.00000531 | 72,015.00 |
| 17 Mar 2024 | 0.00000560 | 0.00000006 | 1.08% | 0.00000550 | 0.00000565 | 0.00000529 | 58,172.00 |
| 16 Mar 2024 | 0.00000554 | -0.00000030 | -5.14% | 0.00000583 | 0.00000608 | 0.00000535 | 241,583.00 |
| 15 Mar 2024 | 0.00000584 | 0.00000000 | 0.00% | 0.00000586 | 0.00000590 | 0.00000559 | 457,711.00 |
| 14 Mar 2024 | 0.00000584 | -0.00000033 | -5.35% | 0.00000617 | 0.00000618 | 0.00000567 | 590,701.00 |
| 13 Mar 2024 | 0.00000617 | -0.00000007 | -1.12% | 0.00000624 | 0.00000663 | 0.00000609 | 1,403,169.00 |
| 12 Mar 2024 | 0.00000624 | 0.00000038 | 6.48% | 0.00000595 | 0.00000628 | 0.00000563 | 294,428.00 |
| 11 Mar 2024 | 0.00000586 | -0.00000019 | -3.14% | 0.00000612 | 0.00000623 | 0.00000581 | 402,764.00 |
| 10 Mar 2024 | 0.00000605 | 0.00000073 | 13.72% | 0.00000615 | 0.00000652 | 0.00000597 | 469,619.00 |
| 09 Mar 2024 | 0.00000532 | 0.00000000 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
| 08 Mar 2024 | 0.00000532 | -0.00000015 | -2.74% | 0.00000551 | 0.00000551 | 0.00000498 | 138,615.00 |
| 07 Mar 2024 | 0.00000547 | 0.00000001 | 0.18% | 0.00000550 | 0.00000555 | 0.00000526 | 287,686.00 |
| 06 Mar 2024 | 0.00000546 | 0.00000009 | 1.68% | 0.00000542 | 0.00000547 | 0.00000528 | 449,266.00 |
| 05 Mar 2024 | 0.00000537 | -0.00000035 | -6.12% | 0.00000567 | 0.00000614 | 0.00000488 | 652,541.00 |
| 04 Mar 2024 | 0.00000572 | -0.00000049 | -7.89% | 0.00000614 | 0.00000630 | 0.00000566 | 264,378.00 |
| 03 Mar 2024 | 0.00000621 | -0.00000034 | -5.19% | 0.00000658 | 0.00000670 | 0.00000614 | 222,002.00 |
| 02 Mar 2024 | 0.00000655 | 0.00000009 | 1.39% | 0.00000646 | 0.00000659 | 0.00000636 | 346,314.00 |
| 01 Mar 2024 | 0.00000646 | 0.00000001 | 0.16% | 0.00000648 | 0.00000671 | 0.00000636 | 459,933.00 |
| 29 Feb 2024 | 0.00000645 | -0.00000004 | -0.62% | 0.00000649 | 0.00000672 | 0.00000584 | 383,599.00 |
| 28 Feb 2024 | 0.00000649 | -0.00000098 | -13.12% | 0.00000748 | 0.00000759 | 0.00000643 | 306,928.00 |
| 27 Feb 2024 | 0.00000747 | -0.00000043 | -5.44% | 0.00000793 | 0.00000806 | 0.00000747 | 176,697.00 |
| 26 Feb 2024 | 0.00000790 | -0.00000045 | -5.39% | 0.00000835 | 0.00000895 | 0.00000780 | 354,287.00 |
| 25 Feb 2024 | 0.00000835 | 0.00000015 | 1.83% | 0.00000809 | 0.00000859 | 0.00000800 | 218,584.00 |
| 24 Feb 2024 | 0.00000820 | 0.00000025 | 3.14% | 0.00000796 | 0.00000826 | 0.00000768 | 175,503.00 |
| 23 Feb 2024 | 0.00000795 | 0.00000005 | 0.63% | 0.00000794 | 0.00000806 | 0.00000773 | 163,897.00 |
| 22 Feb 2024 | 0.00000790 | -0.00000030 | -3.66% | 0.00000812 | 0.00000830 | 0.00000787 | 257,475.00 |
| 21 Feb 2024 | 0.00000820 | 0.00000031 | 3.93% | 0.00000788 | 0.00000820 | 0.00000770 | 374,782.00 |
| 20 Feb 2024 | 0.00000789 | -0.00000056 | -6.63% | 0.00000847 | 0.00000852 | 0.00000788 | 204,949.00 |
| 19 Feb 2024 | 0.00000845 | -0.00000075 | -8.15% | 0.00000922 | 0.00000938 | 0.00000823 | 397,253.00 |
| 18 Feb 2024 | 0.00000920 | 0.00000007 | 0.77% | 0.00000913 | 0.00000995 | 0.00000890 | 481,715.00 |
| 17 Feb 2024 | 0.00000913 | 0.00000043 | 4.94% | 0.00000872 | 0.00000934 | 0.00000861 | 1,698,897.00 |
| 16 Feb 2024 | 0.00000870 | 0.00000040 | 4.82% | 0.00000822 | 0.00000964 | 0.00000801 | 3,957,744.00 |
| 15 Feb 2024 | 0.00000830 | 0.00000100 | 14.60% | 0.00000685 | 0.00000935 | 0.00000668 | 7,999,983.00 |
| 14 Feb 2024 | 0.00000685 | -0.00000062 | -8.30% | 0.00000755 | 0.00000758 | 0.00000680 | 222,895.00 |
| 13 Feb 2024 | 0.00000747 | 0.00000044 | 6.26% | 0.00000698 | 0.00000765 | 0.00000696 | 338,643.00 |
| 12 Feb 2024 | 0.00000703 | -0.00000014 | -1.95% | 0.00000723 | 0.00000762 | 0.00000696 | 603,325.00 |
| 11 Feb 2024 | 0.00000717 | 0.00000018 | 2.58% | 0.00000699 | 0.00000767 | 0.00000690 | 989,671.00 |
| 10 Feb 2024 | 0.00000699 | 0.00000006 | 0.87% | 0.00000697 | 0.00000707 | 0.00000678 | 62,156.00 |
| 09 Feb 2024 | 0.00000693 | -0.00000017 | -2.39% | 0.00000709 | 0.00000755 | 0.00000672 | 263,696.00 |
| 08 Feb 2024 | 0.00000710 | 0.00000005 | 0.71% | 0.00000700 | 0.00000712 | 0.00000682 | 179,152.00 |
| 07 Feb 2024 | 0.00000705 | -0.00000055 | -7.24% | 0.00000763 | 0.00000805 | 0.00000705 | 1,128,515.00 |
| 06 Feb 2024 | 0.00000760 | 0.00000100 | 15.50% | 0.00000638 | 0.00000782 | 0.00000632 | 2,490,216.00 |
| 05 Feb 2024 | 0.00000645 | 0.00000026 | 4.20% | 0.00000620 | 0.00000653 | 0.00000620 | 104,668.00 |
| 04 Feb 2024 | 0.00000619 | -0.00000006 | -0.96% | 0.00000621 | 0.00000637 | 0.00000609 | 89,065.00 |
| 03 Feb 2024 | 0.00000625 | 0.00000021 | 3.48% | 0.00000606 | 0.00000625 | 0.00000599 | 210,940.00 |
| 02 Feb 2024 | 0.00000604 | 0.00000035 | 6.15% | 0.00000574 | 0.00000612 | 0.00000574 | 38,087.00 |
| 01 Feb 2024 | 0.00000569 | -0.00000002 | -0.35% | 0.00000571 | 0.00000593 | 0.00000568 | 125,410.00 |
| 31 Ene 2024 | 0.00000571 | -0.00000021 | -3.55% | 0.00000594 | 0.00000597 | 0.00000568 | 242,875.00 |
| 30 Ene 2024 | 0.00000592 | -0.00000020 | -3.27% | 0.00000612 | 0.00000612 | 0.00000590 | 386,450.00 |
| 29 Ene 2024 | 0.00000612 | -0.00000019 | -3.01% | 0.00000635 | 0.00000641 | 0.00000610 | 222,360.00 |
| 28 Ene 2024 | 0.00000631 | -0.00000016 | -2.47% | 0.00000654 | 0.00000677 | 0.00000619 | 208,548.00 |
| 27 Ene 2024 | 0.00000647 | -0.00000007 | -1.07% | 0.00000652 | 0.00000679 | 0.00000647 | 557,443.00 |
