Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
CTSIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000321 | 0.00000005 | 1.58% | 0.00000316 | 0.00000330 | 0.00000313 | 175,784.00 |
| 04 May 2024 | 0.00000316 | -0.00000003 | -0.94% | 0.00000317 | 0.00000319 | 0.00000309 | 72,939.00 |
| 03 May 2024 | 0.00000319 | -0.00000006 | -1.85% | 0.00000325 | 0.00000330 | 0.00000318 | 104,541.00 |
| 02 May 2024 | 0.00000325 | 0.00000005 | 1.56% | 0.00000320 | 0.00000325 | 0.00000318 | 102,938.00 |
| 01 May 2024 | 0.00000320 | 0.00000015 | 4.92% | 0.00000305 | 0.00000320 | 0.00000303 | 124,133.00 |
| 30 Abr 2024 | 0.00000305 | -0.00000003 | -0.97% | 0.00000311 | 0.00000311 | 0.00000298 | 237,914.00 |
| 29 Abr 2024 | 0.00000308 | -0.00000018 | -5.52% | 0.00000326 | 0.00000329 | 0.00000308 | 308,939.00 |
| 28 Abr 2024 | 0.00000326 | -0.00000012 | -3.55% | 0.00000332 | 0.00000344 | 0.00000324 | 1,222,545.00 |
| 27 Abr 2024 | 0.00000338 | 0.00000033 | 10.82% | 0.00000305 | 0.00000400 | 0.00000304 | 4,551,438.00 |
| 26 Abr 2024 | 0.00000305 | -0.00000013 | -4.09% | 0.00000313 | 0.00000313 | 0.00000303 | 72,130.00 |
| 25 Abr 2024 | 0.00000318 | 0.00000002 | 0.63% | 0.00000316 | 0.00000318 | 0.00000303 | 121,777.00 |
| 24 Abr 2024 | 0.00000316 | -0.00000012 | -3.66% | 0.00000325 | 0.00000333 | 0.00000316 | 80,803.00 |
| 23 Abr 2024 | 0.00000328 | 0.00000001 | 0.31% | 0.00000327 | 0.00000328 | 0.00000320 | 59,025.00 |
| 22 Abr 2024 | 0.00000327 | -0.00000001 | -0.30% | 0.00000328 | 0.00000336 | 0.00000327 | 150,896.00 |
| 21 Abr 2024 | 0.00000328 | -0.00000009 | -2.67% | 0.00000334 | 0.00000335 | 0.00000328 | 44,485.00 |
| 20 Abr 2024 | 0.00000337 | 0.00000021 | 6.65% | 0.00000314 | 0.00000337 | 0.00000313 | 94,486.00 |
| 19 Abr 2024 | 0.00000316 | 0.00000005 | 1.61% | 0.00000311 | 0.00000316 | 0.00000306 | 63,640.00 |
| 18 Abr 2024 | 0.00000311 | 0.00000004 | 1.30% | 0.00000308 | 0.00000312 | 0.00000303 | 85,701.00 |
| 17 Abr 2024 | 0.00000307 | -0.00000004 | -1.29% | 0.00000306 | 0.00000309 | 0.00000303 | 40,825.00 |
| 16 Abr 2024 | 0.00000311 | 0.00000008 | 2.64% | 0.00000304 | 0.00000317 | 0.00000299 | 57,114.00 |
| 15 Abr 2024 | 0.00000303 | -0.00000005 | -1.62% | 0.00000306 | 0.00000320 | 0.00000299 | 283,982.00 |
| 14 Abr 2024 | 0.00000308 | 0.00000020 | 6.94% | 0.00000293 | 0.00000312 | 0.00000278 | 222,099.00 |
| 13 Abr 2024 | 0.00000288 | -0.00000036 | -11.11% | 0.00000329 | 0.00000335 | 0.00000256 | 489,219.00 |
| 12 Abr 2024 | 0.00000324 | -0.00000058 | -15.18% | 0.00000386 | 0.00000391 | 0.00000319 | 379,014.00 |
| 11 Abr 2024 | 0.00000382 | -0.00000009 | -2.30% | 0.00000390 | 0.00000395 | 0.00000382 | 69,519.00 |
| 10 Abr 2024 | 0.00000391 | -0.00000015 | -3.69% | 0.00000403 | 0.00000403 | 0.00000389 | 294,133.00 |
| 09 Abr 2024 | 0.00000406 | 0.00000004 | 1.00% | 0.00000404 | 0.00000409 | 0.00000401 | 191,460.00 |
| 08 Abr 2024 | 0.00000402 | 0.00000000 | 0.00% | 0.00000403 | 0.00000407 | 0.00000396 | 190,845.00 |
| 07 Abr 2024 | 0.00000402 | 0.00000003 | 0.75% | 0.00000399 | 0.00000414 | 0.00000399 | 392,820.00 |
| 06 Abr 2024 | 0.00000399 | -0.00000003 | -0.75% | 0.00000401 | 0.00000405 | 0.00000397 | 212,390.00 |
| 05 Abr 2024 | 0.00000402 | -0.00000004 | -0.99% | 0.00000408 | 0.00000409 | 0.00000396 | 272,559.00 |
| 04 Abr 2024 | 0.00000406 | -0.00000001 | -0.25% | 0.00000410 | 0.00000430 | 0.00000402 | 1,403,687.00 |
| 03 Abr 2024 | 0.00000407 | -0.00000004 | -0.97% | 0.00000403 | 0.00000418 | 0.00000400 | 289,041.00 |
| 02 Abr 2024 | 0.00000411 | -0.00000011 | -2.61% | 0.00000417 | 0.00000426 | 0.00000396 | 568,153.00 |
| 01 Abr 2024 | 0.00000422 | -0.00000017 | -3.87% | 0.00000445 | 0.00000477 | 0.00000415 | 923,776.00 |
| 31 Mar 2024 | 0.00000439 | -0.00000014 | -3.09% | 0.00000458 | 0.00000458 | 0.00000439 | 163,292.00 |
| 30 Mar 2024 | 0.00000453 | -0.00000011 | -2.37% | 0.00000469 | 0.00000471 | 0.00000450 | 206,994.00 |
| 29 Mar 2024 | 0.00000464 | 0.00000004 | 0.87% | 0.00000456 | 0.00000478 | 0.00000453 | 549,141.00 |
| 28 Mar 2024 | 0.00000460 | 0.00000005 | 1.10% | 0.00000458 | 0.00000460 | 0.00000443 | 486,974.00 |
| 27 Mar 2024 | 0.00000455 | -0.00000010 | -2.15% | 0.00000464 | 0.00000477 | 0.00000455 | 260,308.00 |
| 26 Mar 2024 | 0.00000465 | 0.00000009 | 1.97% | 0.00000457 | 0.00000470 | 0.00000455 | 359,722.00 |
| 25 Mar 2024 | 0.00000456 | -0.00000015 | -3.18% | 0.00000466 | 0.00000476 | 0.00000453 | 345,291.00 |
| 24 Mar 2024 | 0.00000471 | 0.00000012 | 2.61% | 0.00000459 | 0.00000471 | 0.00000455 | 15,989.00 |
| 23 Mar 2024 | 0.00000459 | 0.00000002 | 0.44% | 0.00000463 | 0.00000465 | 0.00000455 | 60,889.00 |
| 22 Mar 2024 | 0.00000457 | -0.00000011 | -2.35% | 0.00000469 | 0.00000472 | 0.00000457 | 131,767.00 |
| 21 Mar 2024 | 0.00000468 | 0.00000022 | 4.93% | 0.00000447 | 0.00000470 | 0.00000444 | 159,373.00 |
| 20 Mar 2024 | 0.00000446 | 0.00000009 | 2.06% | 0.00000441 | 0.00000449 | 0.00000420 | 372,085.00 |
| 19 Mar 2024 | 0.00000437 | -0.00000018 | -3.96% | 0.00000454 | 0.00000454 | 0.00000412 | 261,697.00 |
| 18 Mar 2024 | 0.00000455 | -0.00000026 | -5.41% | 0.00000481 | 0.00000481 | 0.00000450 | 312,399.00 |
| 17 Mar 2024 | 0.00000481 | 0.00000008 | 1.69% | 0.00000478 | 0.00000488 | 0.00000458 | 174,999.00 |
| 16 Mar 2024 | 0.00000473 | -0.00000032 | -6.34% | 0.00000503 | 0.00000503 | 0.00000457 | 475,442.00 |
| 15 Mar 2024 | 0.00000505 | -0.00000029 | -5.43% | 0.00000532 | 0.00000536 | 0.00000495 | 284,623.00 |
| 14 Mar 2024 | 0.00000534 | -0.00000006 | -1.11% | 0.00000540 | 0.00000544 | 0.00000513 | 451,746.00 |
| 13 Mar 2024 | 0.00000540 | -0.00000010 | -1.82% | 0.00000550 | 0.00000569 | 0.00000531 | 1,335,693.00 |
| 12 Mar 2024 | 0.00000550 | 0.00000025 | 4.76% | 0.00000527 | 0.00000594 | 0.00000509 | 739,690.00 |
| 11 Mar 2024 | 0.00000525 | -0.00000019 | -3.49% | 0.00000551 | 0.00000551 | 0.00000515 | 396,256.00 |
| 10 Mar 2024 | 0.00000544 | 0.00000005 | 0.93% | 0.00000561 | 0.00000568 | 0.00000536 | 539,681.00 |
| 09 Mar 2024 | 0.00000539 | 0.00000000 | 0.00% | 0.00000539 | 0.00000539 | 0.00000539 | 0.00 |
| 08 Mar 2024 | 0.00000539 | -0.00000020 | -3.58% | 0.00000559 | 0.00000559 | 0.00000512 | 192,689.00 |
| 07 Mar 2024 | 0.00000559 | -0.00000010 | -1.76% | 0.00000571 | 0.00000578 | 0.00000544 | 171,672.00 |
| 06 Mar 2024 | 0.00000569 | 0.00000022 | 4.02% | 0.00000552 | 0.00000569 | 0.00000540 | 149,960.00 |
| 05 Mar 2024 | 0.00000547 | -0.00000033 | -5.69% | 0.00000580 | 0.00000610 | 0.00000518 | 357,636.00 |
| 04 Mar 2024 | 0.00000580 | -0.00000095 | -14.07% | 0.00000662 | 0.00000664 | 0.00000578 | 360,479.00 |
| 03 Mar 2024 | 0.00000675 | 0.00000005 | 0.75% | 0.00000663 | 0.00000679 | 0.00000600 | 202,268.00 |
| 02 Mar 2024 | 0.00000670 | -0.00000017 | -2.47% | 0.00000677 | 0.00000684 | 0.00000652 | 94,359.00 |
| 01 Mar 2024 | 0.00000687 | 0.00000045 | 7.01% | 0.00000641 | 0.00000690 | 0.00000640 | 269,669.00 |
| 29 Feb 2024 | 0.00000642 | -0.00000027 | -4.04% | 0.00000671 | 0.00000694 | 0.00000630 | 512,923.00 |
| 28 Feb 2024 | 0.00000669 | 0.00000049 | 7.90% | 0.00000617 | 0.00000754 | 0.00000617 | 894,578.00 |
| 27 Feb 2024 | 0.00000620 | -0.00000025 | -3.88% | 0.00000649 | 0.00000649 | 0.00000610 | 203,784.00 |
| 26 Feb 2024 | 0.00000645 | -0.00000045 | -6.52% | 0.00000692 | 0.00000775 | 0.00000645 | 1,262,704.00 |
| 25 Feb 2024 | 0.00000690 | 0.00000039 | 5.99% | 0.00000647 | 0.00000716 | 0.00000641 | 688,752.00 |
| 24 Feb 2024 | 0.00000651 | 0.00000001 | 0.15% | 0.00000648 | 0.00000652 | 0.00000630 | 187,565.00 |
| 23 Feb 2024 | 0.00000650 | 0.00000020 | 3.17% | 0.00000627 | 0.00000688 | 0.00000621 | 2,403,394.00 |
| 22 Feb 2024 | 0.00000630 | 0.00000042 | 7.14% | 0.00000585 | 0.00000718 | 0.00000568 | 5,537,650.00 |
| 21 Feb 2024 | 0.00000588 | -0.00000005 | -0.84% | 0.00000592 | 0.00000630 | 0.00000575 | 535,464.00 |
| 20 Feb 2024 | 0.00000593 | 0.00000001 | 0.17% | 0.00000593 | 0.00000633 | 0.00000561 | 671,120.00 |
| 19 Feb 2024 | 0.00000592 | 0.00000016 | 2.78% | 0.00000576 | 0.00000592 | 0.00000569 | 521,242.00 |
| 18 Feb 2024 | 0.00000576 | 0.00000007 | 1.23% | 0.00000564 | 0.00000585 | 0.00000558 | 292,816.00 |
| 17 Feb 2024 | 0.00000569 | -0.00000004 | -0.70% | 0.00000576 | 0.00000580 | 0.00000561 | 268,281.00 |
| 16 Feb 2024 | 0.00000573 | -0.00000029 | -4.82% | 0.00000602 | 0.00000617 | 0.00000564 | 433,571.00 |
| 15 Feb 2024 | 0.00000602 | -0.00000004 | -0.66% | 0.00000600 | 0.00000625 | 0.00000588 | 660,172.00 |
| 14 Feb 2024 | 0.00000606 | -0.00000024 | -3.81% | 0.00000627 | 0.00000631 | 0.00000580 | 1,010,981.00 |
| 13 Feb 2024 | 0.00000630 | 0.00000059 | 10.33% | 0.00000567 | 0.00000695 | 0.00000558 | 3,042,249.00 |
| 12 Feb 2024 | 0.00000571 | -0.00000011 | -1.89% | 0.00000583 | 0.00000600 | 0.00000563 | 276,588.00 |
| 11 Feb 2024 | 0.00000582 | -0.00000015 | -2.51% | 0.00000598 | 0.00000601 | 0.00000576 | 90,219.00 |
| 10 Feb 2024 | 0.00000597 | -0.00000011 | -1.81% | 0.00000607 | 0.00000621 | 0.00000595 | 195,636.00 |
| 09 Feb 2024 | 0.00000608 | -0.00000052 | -7.88% | 0.00000667 | 0.00000693 | 0.00000607 | 438,283.00 |
| 08 Feb 2024 | 0.00000660 | 0.00000011 | 1.69% | 0.00000650 | 0.00000678 | 0.00000639 | 738,114.00 |
| 07 Feb 2024 | 0.00000649 | 0.00000005 | 0.78% | 0.00000643 | 0.00000719 | 0.00000640 | 2,214,947.00 |
| 06 Feb 2024 | 0.00000644 | 0.00000091 | 16.46% | 0.00000563 | 0.00000654 | 0.00000556 | 3,430,300.00 |
