Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CVCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000259 | 0.00000000 | 0.00% | 0.00000259 | 0.00000266 | 0.00000255 | 7,349.00 |
| 03 May 2024 | 0.00000259 | -0.00000009 | -3.36% | 0.00000268 | 0.00000268 | 0.00000259 | 5,620.00 |
| 02 May 2024 | 0.00000268 | -0.00000003 | -1.11% | 0.00000269 | 0.00000270 | 0.00000263 | 42,917.00 |
| 01 May 2024 | 0.00000271 | 0.00000018 | 7.11% | 0.00000259 | 0.00000276 | 0.00000257 | 13,181.00 |
| 30 Abr 2024 | 0.00000253 | -0.00000002 | -0.78% | 0.00000262 | 0.00000268 | 0.00000250 | 60,299.00 |
| 29 Abr 2024 | 0.00000255 | -0.00000007 | -2.67% | 0.00000262 | 0.00000262 | 0.00000255 | 10,932.00 |
| 28 Abr 2024 | 0.00000262 | -0.00000008 | -2.96% | 0.00000263 | 0.00000265 | 0.00000261 | 9,995.00 |
| 27 Abr 2024 | 0.00000270 | -0.00000035 | -11.48% | 0.00000288 | 0.00000293 | 0.00000267 | 70,982.00 |
| 26 Abr 2024 | 0.00000305 | 0.00000055 | 22.00% | 0.00000269 | 0.00000318 | 0.00000258 | 144,133.00 |
| 25 Abr 2024 | 0.00000250 | -0.00000002 | -0.79% | 0.00000252 | 0.00000252 | 0.00000243 | 6,045.00 |
| 24 Abr 2024 | 0.00000252 | -0.00000009 | -3.45% | 0.00000257 | 0.00000257 | 0.00000252 | 825.00 |
| 23 Abr 2024 | 0.00000261 | 0.00000000 | 0.00% | 0.00000261 | 0.00000261 | 0.00000261 | 0.00 |
| 22 Abr 2024 | 0.00000261 | -0.00000001 | -0.38% | 0.00000262 | 0.00000262 | 0.00000261 | 3,381.00 |
| 21 Abr 2024 | 0.00000262 | -0.00000004 | -1.50% | 0.00000264 | 0.00000264 | 0.00000259 | 24,855.00 |
| 20 Abr 2024 | 0.00000266 | 0.00000011 | 4.31% | 0.00000261 | 0.00000270 | 0.00000258 | 5,136.00 |
| 19 Abr 2024 | 0.00000255 | -0.00000004 | -1.54% | 0.00000259 | 0.00000259 | 0.00000254 | 2,311.00 |
| 18 Abr 2024 | 0.00000259 | 0.00000006 | 2.37% | 0.00000269 | 0.00000269 | 0.00000251 | 15,975.00 |
| 17 Abr 2024 | 0.00000253 | 0.00000004 | 1.61% | 0.00000262 | 0.00000263 | 0.00000253 | 3,772.00 |
| 16 Abr 2024 | 0.00000249 | 0.00000000 | 0.00% | 0.00000249 | 0.00000249 | 0.00000249 | 401.00 |
| 15 Abr 2024 | 0.00000249 | -0.00000006 | -2.35% | 0.00000271 | 0.00000281 | 0.00000249 | 21,870.00 |
| 14 Abr 2024 | 0.00000255 | 0.00000019 | 8.05% | 0.00000242 | 0.00000262 | 0.00000231 | 13,844.00 |
| 13 Abr 2024 | 0.00000236 | -0.00000041 | -14.80% | 0.00000275 | 0.00000275 | 0.00000230 | 44,100.00 |
| 12 Abr 2024 | 0.00000277 | 0.00000011 | 4.14% | 0.00000275 | 0.00000330 | 0.00000274 | 120,022.00 |
| 11 Abr 2024 | 0.00000266 | -0.00000015 | -5.34% | 0.00000281 | 0.00000281 | 0.00000266 | 16,586.00 |
| 10 Abr 2024 | 0.00000281 | -0.00000010 | -3.44% | 0.00000291 | 0.00000291 | 0.00000277 | 7,014.00 |
| 09 Abr 2024 | 0.00000291 | -0.00000003 | -1.02% | 0.00000294 | 0.00000300 | 0.00000291 | 42,008.00 |
| 08 Abr 2024 | 0.00000294 | -0.00000008 | -2.65% | 0.00000306 | 0.00000306 | 0.00000292 | 5,661.00 |
| 07 Abr 2024 | 0.00000302 | -0.00000004 | -1.31% | 0.00000311 | 0.00000311 | 0.00000297 | 17,733.00 |
| 06 Abr 2024 | 0.00000306 | 0.00000008 | 2.68% | 0.00000298 | 0.00000306 | 0.00000294 | 7,122.00 |
| 05 Abr 2024 | 0.00000298 | -0.00000003 | -1.00% | 0.00000301 | 0.00000301 | 0.00000294 | 35,663.00 |
| 04 Abr 2024 | 0.00000301 | -0.00000013 | -4.14% | 0.00000321 | 0.00000322 | 0.00000301 | 34,419.00 |
| 03 Abr 2024 | 0.00000314 | 0.00000012 | 3.97% | 0.00000315 | 0.00000337 | 0.00000302 | 97,673.00 |
| 02 Abr 2024 | 0.00000302 | -0.00000005 | -1.63% | 0.00000302 | 0.00000302 | 0.00000299 | 5,388.00 |
| 01 Abr 2024 | 0.00000307 | -0.00000028 | -8.36% | 0.00000332 | 0.00000341 | 0.00000307 | 49,120.00 |
| 31 Mar 2024 | 0.00000335 | 0.00000010 | 3.08% | 0.00000325 | 0.00000363 | 0.00000325 | 304,549.00 |
| 30 Mar 2024 | 0.00000325 | 0.00000033 | 11.30% | 0.00000309 | 0.00000350 | 0.00000309 | 246,254.00 |
| 29 Mar 2024 | 0.00000292 | -0.00000016 | -5.19% | 0.00000305 | 0.00000305 | 0.00000291 | 42,008.00 |
| 28 Mar 2024 | 0.00000308 | -0.00000032 | -9.41% | 0.00000335 | 0.00000335 | 0.00000305 | 121,582.00 |
| 27 Mar 2024 | 0.00000340 | -0.00000030 | -8.11% | 0.00000370 | 0.00000370 | 0.00000332 | 102,161.00 |
| 26 Mar 2024 | 0.00000370 | 0.00000044 | 13.50% | 0.00000341 | 0.00000451 | 0.00000332 | 1,163,630.00 |
| 25 Mar 2024 | 0.00000326 | 0.00000091 | 38.72% | 0.00000230 | 0.00000338 | 0.00000228 | 103,756.00 |
| 24 Mar 2024 | 0.00000235 | 0.00000013 | 5.86% | 0.00000231 | 0.00000237 | 0.00000223 | 123,167.00 |
| 23 Mar 2024 | 0.00000222 | 0.00000013 | 6.22% | 0.00000224 | 0.00000229 | 0.00000219 | 2,123.00 |
| 22 Mar 2024 | 0.00000209 | -0.00000012 | -5.43% | 0.00000230 | 0.00000239 | 0.00000209 | 22,660.00 |
| 21 Mar 2024 | 0.00000221 | 0.00000026 | 13.33% | 0.00000203 | 0.00000221 | 0.00000202 | 38,263.00 |
| 20 Mar 2024 | 0.00000195 | 0.00000002 | 1.04% | 0.00000192 | 0.00000195 | 0.00000192 | 9,694.00 |
| 19 Mar 2024 | 0.00000193 | -0.00000001 | -0.52% | 0.00000194 | 0.00000194 | 0.00000184 | 9,224.00 |
| 18 Mar 2024 | 0.00000194 | -0.00000012 | -5.83% | 0.00000197 | 0.00000197 | 0.00000194 | 8,721.00 |
| 17 Mar 2024 | 0.00000206 | 0.00000006 | 3.00% | 0.00000200 | 0.00000206 | 0.00000195 | 63,393.00 |
| 16 Mar 2024 | 0.00000200 | -0.00000024 | -10.71% | 0.00000220 | 0.00000220 | 0.00000200 | 21,379.00 |
| 15 Mar 2024 | 0.00000224 | -0.00000010 | -4.27% | 0.00000228 | 0.00000228 | 0.00000215 | 71,923.00 |
| 14 Mar 2024 | 0.00000234 | 0.00000024 | 11.43% | 0.00000213 | 0.00000252 | 0.00000213 | 573,482.00 |
| 13 Mar 2024 | 0.00000210 | -0.00000004 | -1.87% | 0.00000214 | 0.00000216 | 0.00000210 | 13,466.00 |
| 12 Mar 2024 | 0.00000214 | -0.00000013 | -5.73% | 0.00000216 | 0.00000219 | 0.00000209 | 13,131.00 |
| 11 Mar 2024 | 0.00000227 | 0.00000020 | 9.66% | 0.00000214 | 0.00000229 | 0.00000205 | 216,866.00 |
| 10 Mar 2024 | 0.00000207 | 0.00000001 | 0.49% | 0.00000212 | 0.00000213 | 0.00000202 | 107,451.00 |
| 09 Mar 2024 | 0.00000206 | 0.00000000 | 0.00% | 0.00000206 | 0.00000206 | 0.00000206 | 0.00 |
| 08 Mar 2024 | 0.00000206 | -0.00000005 | -2.37% | 0.00000208 | 0.00000221 | 0.00000206 | 11,182.00 |
| 07 Mar 2024 | 0.00000211 | 0.00000020 | 10.47% | 0.00000200 | 0.00000255 | 0.00000200 | 194,971.00 |
| 06 Mar 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000201 | 0.00000201 | 0.00000189 | 55,371.00 |
| 05 Mar 2024 | 0.00000193 | -0.00000012 | -5.85% | 0.00000202 | 0.00000216 | 0.00000193 | 23,120.00 |
| 04 Mar 2024 | 0.00000205 | -0.00000007 | -3.30% | 0.00000212 | 0.00000216 | 0.00000202 | 149,511.00 |
| 03 Mar 2024 | 0.00000212 | 0.00000001 | 0.47% | 0.00000211 | 0.00000217 | 0.00000198 | 26,535.00 |
| 02 Mar 2024 | 0.00000211 | 0.00000008 | 3.94% | 0.00000208 | 0.00000211 | 0.00000201 | 20,898.00 |
| 01 Mar 2024 | 0.00000203 | 0.00000007 | 3.57% | 0.00000201 | 0.00000203 | 0.00000196 | 19,130.00 |
| 29 Feb 2024 | 0.00000196 | 0.00000006 | 3.16% | 0.00000188 | 0.00000199 | 0.00000181 | 21,131.00 |
| 28 Feb 2024 | 0.00000190 | -0.00000016 | -7.77% | 0.00000205 | 0.00000206 | 0.00000186 | 48,303.00 |
| 27 Feb 2024 | 0.00000206 | 0.00000000 | 0.00% | 0.00000206 | 0.00000220 | 0.00000204 | 101,902.00 |
| 26 Feb 2024 | 0.00000206 | -0.00000010 | -4.63% | 0.00000214 | 0.00000214 | 0.00000205 | 72,549.00 |
| 25 Feb 2024 | 0.00000216 | 0.00000005 | 2.37% | 0.00000211 | 0.00000216 | 0.00000210 | 21,263.00 |
| 24 Feb 2024 | 0.00000211 | -0.00000012 | -5.38% | 0.00000221 | 0.00000221 | 0.00000211 | 6,099.00 |
| 23 Feb 2024 | 0.00000223 | 0.00000014 | 6.70% | 0.00000206 | 0.00000223 | 0.00000206 | 23,276.00 |
| 22 Feb 2024 | 0.00000209 | -0.00000001 | -0.48% | 0.00000205 | 0.00000209 | 0.00000205 | 7,396.00 |
| 21 Feb 2024 | 0.00000210 | -0.00000002 | -0.94% | 0.00000214 | 0.00000214 | 0.00000210 | 1,137.00 |
| 20 Feb 2024 | 0.00000212 | -0.00000008 | -3.64% | 0.00000215 | 0.00000219 | 0.00000205 | 62,019.00 |
| 19 Feb 2024 | 0.00000220 | 0.00000017 | 8.37% | 0.00000208 | 0.00000230 | 0.00000208 | 81,846.00 |
| 18 Feb 2024 | 0.00000203 | 0.00000007 | 3.57% | 0.00000199 | 0.00000208 | 0.00000199 | 20,323.00 |
| 17 Feb 2024 | 0.00000196 | 0.00000002 | 1.03% | 0.00000196 | 0.00000202 | 0.00000196 | 3,987.00 |
| 16 Feb 2024 | 0.00000194 | 0.00000000 | 0.00% | 0.00000194 | 0.00000194 | 0.00000194 | 1,352.00 |
| 15 Feb 2024 | 0.00000194 | 0.00000006 | 3.19% | 0.00000188 | 0.00000194 | 0.00000188 | 5,903.00 |
| 14 Feb 2024 | 0.00000188 | -0.00000009 | -4.57% | 0.00000195 | 0.00000195 | 0.00000188 | 2,346.00 |
| 13 Feb 2024 | 0.00000197 | 0.00000003 | 1.55% | 0.00000193 | 0.00000197 | 0.00000191 | 77,705.00 |
| 12 Feb 2024 | 0.00000194 | -0.00000009 | -4.43% | 0.00000198 | 0.00000198 | 0.00000194 | 25,558.00 |
| 11 Feb 2024 | 0.00000203 | 0.00000006 | 3.05% | 0.00000199 | 0.00000203 | 0.00000198 | 3,456.00 |
| 10 Feb 2024 | 0.00000197 | 0.00000000 | 0.00% | 0.00000197 | 0.00000197 | 0.00000197 | 0.00 |
| 09 Feb 2024 | 0.00000197 | -0.00000009 | -4.37% | 0.00000202 | 0.00000206 | 0.00000197 | 31,021.00 |
| 08 Feb 2024 | 0.00000206 | -0.00000001 | -0.48% | 0.00000203 | 0.00000206 | 0.00000203 | 3,362.00 |
| 07 Feb 2024 | 0.00000207 | -0.00000002 | -0.96% | 0.00000207 | 0.00000207 | 0.00000207 | 269.00 |
| 06 Feb 2024 | 0.00000209 | -0.00000002 | -0.95% | 0.00000211 | 0.00000211 | 0.00000209 | 15,335.00 |
| 05 Feb 2024 | 0.00000211 | 0.00000000 | 0.00% | 0.00000211 | 0.00000211 | 0.00000211 | 11,526.00 |
| 04 Feb 2024 | 0.00000211 | 0.00000001 | 0.48% | 0.00000211 | 0.00000211 | 0.00000211 | 328.00 |
| 02 Feb 2024 | 0.00000210 | 0.00000000 | 0.00% | 0.00000210 | 0.00000210 | 0.00000210 | 0.00 |
