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 |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000717 | 0.00000044 | 6.54% | 0.00000668 | 0.00000723 | 0.00000667 | 124,414.00 |
| 30 Abr 2024 | 0.00000673 | -0.00000008 | -1.17% | 0.00000685 | 0.00000686 | 0.00000651 | 60,902.00 |
| 29 Abr 2024 | 0.00000681 | -0.00000020 | -2.85% | 0.00000701 | 0.00000702 | 0.00000679 | 30,775.00 |
| 28 Abr 2024 | 0.00000701 | 0.00000006 | 0.86% | 0.00000706 | 0.00000709 | 0.00000695 | 24,645.00 |
| 27 Abr 2024 | 0.00000695 | -0.00000004 | -0.57% | 0.00000689 | 0.00000695 | 0.00000679 | 20,587.00 |
| 26 Abr 2024 | 0.00000699 | 0.00000010 | 1.45% | 0.00000684 | 0.00000699 | 0.00000672 | 16,726.00 |
| 25 Abr 2024 | 0.00000689 | 0.00000003 | 0.44% | 0.00000680 | 0.00000693 | 0.00000669 | 28,504.00 |
| 24 Abr 2024 | 0.00000686 | -0.00000015 | -2.14% | 0.00000696 | 0.00000720 | 0.00000680 | 77,826.00 |
| 23 Abr 2024 | 0.00000701 | 0.00000000 | 0.00% | 0.00000702 | 0.00000704 | 0.00000690 | 101,646.00 |
| 22 Abr 2024 | 0.00000701 | 0.00000009 | 1.30% | 0.00000699 | 0.00000718 | 0.00000698 | 98,774.00 |
| 21 Abr 2024 | 0.00000692 | -0.00000024 | -3.35% | 0.00000716 | 0.00000716 | 0.00000691 | 87,220.00 |
| 20 Abr 2024 | 0.00000716 | 0.00000037 | 5.45% | 0.00000679 | 0.00000717 | 0.00000675 | 52,851.00 |
| 19 Abr 2024 | 0.00000679 | 0.00000000 | 0.00% | 0.00000686 | 0.00000690 | 0.00000662 | 114,541.00 |
| 18 Abr 2024 | 0.00000679 | -0.00000017 | -2.44% | 0.00000688 | 0.00000698 | 0.00000678 | 24,169.00 |
| 17 Abr 2024 | 0.00000696 | 0.00000021 | 3.11% | 0.00000676 | 0.00000706 | 0.00000666 | 147,516.00 |
| 16 Abr 2024 | 0.00000675 | -0.00000002 | -0.30% | 0.00000677 | 0.00000690 | 0.00000663 | 133,302.00 |
| 15 Abr 2024 | 0.00000677 | -0.00000016 | -2.31% | 0.00000688 | 0.00000708 | 0.00000659 | 131,608.00 |
| 14 Abr 2024 | 0.00000693 | 0.00000035 | 5.32% | 0.00000659 | 0.00000720 | 0.00000644 | 103,889.00 |
| 13 Abr 2024 | 0.00000658 | -0.00000064 | -8.86% | 0.00000722 | 0.00000732 | 0.00000593 | 275,404.00 |
| 12 Abr 2024 | 0.00000722 | -0.00000100 | -11.55% | 0.00000868 | 0.00000868 | 0.00000669 | 370,936.00 |
| 11 Abr 2024 | 0.00000866 | -0.00000007 | -0.80% | 0.00000878 | 0.00000878 | 0.00000858 | 135,792.00 |
| 10 Abr 2024 | 0.00000873 | -0.00000029 | -3.22% | 0.00000902 | 0.00000902 | 0.00000872 | 184,155.00 |
| 09 Abr 2024 | 0.00000902 | -0.00000009 | -0.99% | 0.00000921 | 0.00000921 | 0.00000902 | 67,785.00 |
| 08 Abr 2024 | 0.00000911 | 0.00000000 | 0.00% | 0.00000911 | 0.00000923 | 0.00000896 | 57,364.00 |
| 07 Abr 2024 | 0.00000911 | 0.00000000 | 0.00% | 0.00000903 | 0.00000923 | 0.00000901 | 53,386.00 |
| 06 Abr 2024 | 0.00000911 | 0.00000003 | 0.33% | 0.00000908 | 0.00000915 | 0.00000907 | 29,494.00 |
| 05 Abr 2024 | 0.00000908 | -0.00000012 | -1.30% | 0.00000920 | 0.00000922 | 0.00000901 | 142,161.00 |
| 04 Abr 2024 | 0.00000920 | 0.00000012 | 1.32% | 0.00000918 | 0.00000951 | 0.00000911 | 104,240.00 |
| 03 Abr 2024 | 0.00000908 | -0.00000025 | -2.68% | 0.00000928 | 0.00000939 | 0.00000899 | 193,352.00 |
| 02 Abr 2024 | 0.00000933 | -0.00000012 | -1.27% | 0.00000945 | 0.00000945 | 0.00000915 | 119,856.00 |
| 01 Abr 2024 | 0.00000945 | -0.00000026 | -2.68% | 0.00000971 | 0.00000985 | 0.00000930 | 211,971.00 |
| 31 Mar 2024 | 0.00000971 | -0.00000018 | -1.82% | 0.00000981 | 0.00000994 | 0.00000971 | 54,030.00 |
| 30 Mar 2024 | 0.00000989 | -0.00000026 | -2.56% | 0.00001006 | 0.00001026 | 0.00000981 | 89,003.00 |
| 29 Mar 2024 | 0.00001015 | 0.00000015 | 1.50% | 0.00000995 | 0.00001035 | 0.00000982 | 103,991.00 |
| 28 Mar 2024 | 0.00001000 | -0.00000008 | -0.79% | 0.00001006 | 0.00001006 | 0.00000971 | 289,353.00 |
| 27 Mar 2024 | 0.00001008 | -0.00000013 | -1.27% | 0.00001022 | 0.00001030 | 0.00000984 | 111,078.00 |
| 26 Mar 2024 | 0.00001021 | -0.00000001 | -0.10% | 0.00001008 | 0.00001042 | 0.00000992 | 189,428.00 |
| 25 Mar 2024 | 0.00001022 | 0.00000009 | 0.89% | 0.00001042 | 0.00001069 | 0.00001005 | 203,734.00 |
| 24 Mar 2024 | 0.00001013 | -0.00000026 | -2.50% | 0.00001059 | 0.00001059 | 0.00001013 | 138,141.00 |
| 23 Mar 2024 | 0.00001039 | -0.00000003 | -0.29% | 0.00001038 | 0.00001067 | 0.00001020 | 81,650.00 |
| 22 Mar 2024 | 0.00001042 | 0.00000017 | 1.66% | 0.00001031 | 0.00001056 | 0.00001010 | 161,292.00 |
| 21 Mar 2024 | 0.00001025 | 0.00000026 | 2.60% | 0.00000995 | 0.00001060 | 0.00000984 | 293,872.00 |
| 20 Mar 2024 | 0.00000999 | 0.00000019 | 1.94% | 0.00000986 | 0.00001024 | 0.00000965 | 209,695.00 |
| 19 Mar 2024 | 0.00000980 | 0.00000000 | 0.00% | 0.00000973 | 0.00001026 | 0.00000917 | 410,004.00 |
| 18 Mar 2024 | 0.00000980 | -0.00000030 | -2.97% | 0.00001009 | 0.00001088 | 0.00000960 | 431,647.00 |
| 17 Mar 2024 | 0.00001010 | -0.00000056 | -5.25% | 0.00001069 | 0.00001069 | 0.00001006 | 332,066.00 |
| 16 Mar 2024 | 0.00001066 | -0.00000043 | -3.88% | 0.00001109 | 0.00001120 | 0.00001025 | 241,116.00 |
| 15 Mar 2024 | 0.00001109 | -0.00000041 | -3.57% | 0.00001160 | 0.00001174 | 0.00001084 | 504,802.00 |
| 14 Mar 2024 | 0.00001150 | -0.00000023 | -1.96% | 0.00001179 | 0.00001207 | 0.00001124 | 492,524.00 |
| 13 Mar 2024 | 0.00001173 | 0.00000006 | 0.51% | 0.00001167 | 0.00001228 | 0.00001142 | 1,653,502.00 |
| 12 Mar 2024 | 0.00001167 | -0.00000025 | -2.10% | 0.00001197 | 0.00001197 | 0.00001110 | 554,988.00 |
| 11 Mar 2024 | 0.00001192 | 0.00000011 | 0.93% | 0.00001189 | 0.00001213 | 0.00001120 | 393,660.00 |
| 10 Mar 2024 | 0.00001181 | 0.00000052 | 4.61% | 0.00001150 | 0.00001181 | 0.00001110 | 490,022.00 |
| 09 Mar 2024 | 0.00001129 | 0.00000000 | 0.00% | 0.00001129 | 0.00001129 | 0.00001129 | 0.00 |
| 08 Mar 2024 | 0.00001129 | -0.00000054 | -4.56% | 0.00001184 | 0.00001220 | 0.00001092 | 304,929.00 |
| 07 Mar 2024 | 0.00001183 | -0.00000039 | -3.19% | 0.00001212 | 0.00001238 | 0.00001158 | 437,763.00 |
| 06 Mar 2024 | 0.00001222 | 0.00000200 | 18.99% | 0.00001062 | 0.00001266 | 0.00001022 | 1,163,407.00 |
| 05 Mar 2024 | 0.00001053 | -0.00000064 | -5.73% | 0.00001123 | 0.00001205 | 0.00001016 | 603,471.00 |
| 04 Mar 2024 | 0.00001117 | 0.00000056 | 5.28% | 0.00001061 | 0.00001169 | 0.00001037 | 863,728.00 |
| 03 Mar 2024 | 0.00001061 | -0.00000044 | -3.98% | 0.00001106 | 0.00001120 | 0.00000993 | 321,411.00 |
| 02 Mar 2024 | 0.00001105 | 0.00000060 | 5.74% | 0.00001045 | 0.00001112 | 0.00001042 | 365,806.00 |
| 01 Mar 2024 | 0.00001045 | 0.00000071 | 7.29% | 0.00000980 | 0.00001045 | 0.00000975 | 383,955.00 |
| 29 Feb 2024 | 0.00000974 | 0.00000020 | 2.10% | 0.00000955 | 0.00001045 | 0.00000946 | 502,290.00 |
| 28 Feb 2024 | 0.00000954 | -0.00000086 | -8.27% | 0.00001039 | 0.00001074 | 0.00000925 | 430,070.00 |
| 27 Feb 2024 | 0.00001040 | -0.00000050 | -4.59% | 0.00001100 | 0.00001100 | 0.00001015 | 426,015.00 |
| 26 Feb 2024 | 0.00001090 | -0.00000058 | -5.05% | 0.00001150 | 0.00001163 | 0.00001086 | 609,238.00 |
| 25 Feb 2024 | 0.00001148 | -0.00000015 | -1.29% | 0.00001166 | 0.00001179 | 0.00001132 | 415,974.00 |
| 24 Feb 2024 | 0.00001163 | -0.00000003 | -0.26% | 0.00001167 | 0.00001277 | 0.00001150 | 1,637,838.00 |
| 23 Feb 2024 | 0.00001166 | 0.00000088 | 8.16% | 0.00001077 | 0.00001234 | 0.00001058 | 1,087,619.00 |
| 22 Feb 2024 | 0.00001078 | 0.00000017 | 1.60% | 0.00001066 | 0.00001084 | 0.00001042 | 195,851.00 |
| 21 Feb 2024 | 0.00001061 | -0.00000009 | -0.84% | 0.00001069 | 0.00001072 | 0.00001010 | 222,419.00 |
| 20 Feb 2024 | 0.00001070 | -0.00000023 | -2.10% | 0.00001092 | 0.00001102 | 0.00001024 | 272,701.00 |
| 19 Feb 2024 | 0.00001093 | 0.00000061 | 5.91% | 0.00001033 | 0.00001093 | 0.00001030 | 320,490.00 |
| 18 Feb 2024 | 0.00001032 | 0.00000006 | 0.58% | 0.00001026 | 0.00001040 | 0.00001010 | 138,980.00 |
| 17 Feb 2024 | 0.00001026 | -0.00000013 | -1.25% | 0.00001040 | 0.00001040 | 0.00001000 | 217,851.00 |
| 16 Feb 2024 | 0.00001039 | 0.00000000 | 0.00% | 0.00001039 | 0.00001065 | 0.00001013 | 173,307.00 |
| 15 Feb 2024 | 0.00001039 | 0.00000023 | 2.26% | 0.00001010 | 0.00001042 | 0.00001003 | 204,767.00 |
| 14 Feb 2024 | 0.00001016 | -0.00000019 | -1.84% | 0.00001031 | 0.00001044 | 0.00001005 | 146,065.00 |
| 13 Feb 2024 | 0.00001035 | -0.00000006 | -0.58% | 0.00001041 | 0.00001056 | 0.00001021 | 109,540.00 |
| 12 Feb 2024 | 0.00001041 | 0.00000019 | 1.86% | 0.00001020 | 0.00001075 | 0.00001012 | 195,048.00 |
| 11 Feb 2024 | 0.00001022 | -0.00000015 | -1.45% | 0.00001037 | 0.00001052 | 0.00001012 | 241,684.00 |
| 10 Feb 2024 | 0.00001037 | -0.00000028 | -2.63% | 0.00001065 | 0.00001072 | 0.00001034 | 138,551.00 |
| 09 Feb 2024 | 0.00001065 | 0.00000006 | 0.57% | 0.00001066 | 0.00001078 | 0.00001028 | 314,045.00 |
| 08 Feb 2024 | 0.00001059 | -0.00000039 | -3.55% | 0.00001097 | 0.00001097 | 0.00001043 | 244,196.00 |
| 07 Feb 2024 | 0.00001098 | 0.00000011 | 1.01% | 0.00001090 | 0.00001130 | 0.00001081 | 148,060.00 |
| 06 Feb 2024 | 0.00001087 | -0.00000013 | -1.18% | 0.00001091 | 0.00001116 | 0.00001087 | 225,875.00 |
| 05 Feb 2024 | 0.00001100 | 0.00000032 | 3.00% | 0.00001071 | 0.00001108 | 0.00001058 | 262,470.00 |
| 04 Feb 2024 | 0.00001068 | -0.00000039 | -3.52% | 0.00001107 | 0.00001107 | 0.00001045 | 431,450.00 |
| 03 Feb 2024 | 0.00001107 | 0.00000041 | 3.85% | 0.00001065 | 0.00001158 | 0.00001058 | 245,025.00 |
| 02 Feb 2024 | 0.00001066 | 0.00000023 | 2.21% | 0.00001035 | 0.00001068 | 0.00001030 | 103,175.00 |
