Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
RVNBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 13,732,226.00 |
| 04 May 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000050 | 0.00000050 | 0.00000048 | 16,354,142.00 |
| 03 May 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000049 | 0.00000050 | 0.00000048 | 16,879,755.00 |
| 02 May 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 20,427,091.00 |
| 01 May 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000048 | 0.00000050 | 0.00000045 | 36,535,108.00 |
| 30 Abr 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000046 | 24,402,125.00 |
| 29 Abr 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000050 | 0.00000047 | 19,312,187.00 |
| 28 Abr 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000052 | 0.00000049 | 14,114,631.00 |
| 27 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000052 | 0.00000050 | 15,010,288.00 |
| 26 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000053 | 0.00000051 | 18,531,760.00 |
| 25 Abr 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000055 | 0.00000049 | 40,209,999.00 |
| 24 Abr 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000055 | 0.00000049 | 51,594,496.00 |
| 23 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 32,166,357.00 |
| 22 Abr 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000048 | 0.00000052 | 0.00000048 | 30,968,693.00 |
| 21 Abr 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000051 | 0.00000048 | 23,748,473.00 |
| 20 Abr 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000052 | 0.00000047 | 25,761,273.00 |
| 19 Abr 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000047 | 0.00000049 | 0.00000045 | 36,965,584.00 |
| 18 Abr 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000046 | 0.00000048 | 0.00000045 | 25,189,245.00 |
| 17 Abr 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000048 | 0.00000045 | 36,712,524.00 |
| 16 Abr 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000045 | 30,968,602.00 |
| 15 Abr 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000048 | 0.00000050 | 0.00000045 | 34,997,281.00 |
| 14 Abr 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000049 | 0.00000044 | 44,972,108.00 |
| 13 Abr 2024 | 0.00000046 | -0.00000003 | -6.12% | 0.00000050 | 0.00000052 | 0.00000043 | 80,533,121.00 |
| 12 Abr 2024 | 0.00000049 | -0.00000008 | -14.04% | 0.00000058 | 0.00000058 | 0.00000048 | 62,095,419.00 |
| 11 Abr 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000062 | 0.00000057 | 45,667,897.00 |
| 10 Abr 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000059 | 0.00000061 | 0.00000056 | 50,025,113.00 |
| 09 Abr 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000061 | 0.00000058 | 42,894,787.00 |
| 08 Abr 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000061 | 0.00000056 | 57,417,246.00 |
| 07 Abr 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000058 | 0.00000060 | 0.00000057 | 27,072,018.00 |
| 06 Abr 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000061 | 0.00000058 | 35,196,630.00 |
| 05 Abr 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000057 | 0.00000061 | 0.00000055 | 72,577,133.00 |
| 04 Abr 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000060 | 0.00000066 | 0.00000056 | 99,535,423.00 |
| 03 Abr 2024 | 0.00000060 | -0.00000008 | -11.76% | 0.00000068 | 0.00000068 | 0.00000058 | 104,152,584.00 |
| 02 Abr 2024 | 0.00000068 | -0.00000002 | -2.86% | 0.00000071 | 0.00000075 | 0.00000066 | 115,055,542.00 |
| 01 Abr 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000069 | 0.00000080 | 0.00000065 | 172,793,202.00 |
| 31 Mar 2024 | 0.00000070 | -0.00000013 | -15.66% | 0.00000083 | 0.00000088 | 0.00000068 | 176,912,986.00 |
| 30 Mar 2024 | 0.00000083 | 0.00000019 | 29.69% | 0.00000064 | 0.00000086 | 0.00000061 | 227,460,124.00 |
| 29 Mar 2024 | 0.00000064 | 0.00000014 | 28.00% | 0.00000051 | 0.00000076 | 0.00000050 | 273,938,568.00 |
| 28 Mar 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000053 | 0.00000048 | 99,326,068.00 |
| 27 Mar 2024 | 0.00000049 | -0.00000006 | -10.91% | 0.00000056 | 0.00000056 | 0.00000047 | 144,565,655.00 |
| 26 Mar 2024 | 0.00000055 | 0.00000014 | 34.15% | 0.00000041 | 0.00000056 | 0.00000041 | 131,355,325.00 |
| 25 Mar 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000042 | 0.00000040 | 35,617,006.00 |
| 24 Mar 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 17,803,573.00 |
| 23 Mar 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 13,070,525.00 |
| 22 Mar 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000041 | 0.00000039 | 28,267,733.00 |
| 21 Mar 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000038 | 0.00000041 | 0.00000037 | 29,205,714.00 |
| 20 Mar 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000038 | 0.00000039 | 0.00000036 | 47,603,597.00 |
| 19 Mar 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000039 | 0.00000039 | 0.00000036 | 45,158,600.00 |
| 18 Mar 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000038 | 26,880,734.00 |
| 17 Mar 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000039 | 35,539,103.00 |
| 16 Mar 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000043 | 0.00000040 | 41,054,270.00 |
| 15 Mar 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000044 | 0.00000044 | 0.00000040 | 36,244,595.00 |
| 14 Mar 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000046 | 0.00000042 | 34,375,424.00 |
| 13 Mar 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000045 | 0.00000046 | 0.00000043 | 26,312,388.00 |
| 12 Mar 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000044 | 42,590,403.00 |
| 11 Mar 2024 | 0.00000047 | 0.00000005 | 11.90% | 0.00000042 | 0.00000048 | 0.00000041 | 98,638,783.00 |
| 10 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000043 | 0.00000039 | 43,670,035.00 |
| 09 Mar 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000041 | 0.00000041 | 0.00 |
| 08 Mar 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000042 | 0.00000042 | 0.00000040 | 31,158,882.00 |
| 07 Mar 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000041 | 27,805,651.00 |
| 06 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 42,847,669.00 |
| 05 Mar 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000045 | 0.00000039 | 86,320,548.00 |
| 04 Mar 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000044 | 0.00000045 | 0.00000041 | 42,306,525.00 |
| 03 Mar 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000048 | 0.00000043 | 43,410,843.00 |
| 02 Mar 2024 | 0.00000047 | 0.00000005 | 11.90% | 0.00000043 | 0.00000047 | 0.00000042 | 57,144,603.00 |
| 01 Mar 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000043 | 0.00000043 | 0.00000041 | 21,552,918.00 |
| 29 Feb 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000044 | 0.00000040 | 59,738,016.00 |
| 28 Feb 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000045 | 0.00000046 | 0.00000040 | 56,459,943.00 |
| 27 Feb 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000048 | 0.00000044 | 39,270,716.00 |
| 26 Feb 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000050 | 0.00000050 | 0.00000047 | 44,022,165.00 |
| 25 Feb 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000050 | 0.00000046 | 32,278,198.00 |
| 24 Feb 2024 | 0.00000047 | 0.00000003 | 6.82% | 0.00000044 | 0.00000049 | 0.00000044 | 46,311,360.00 |
| 23 Feb 2024 | 0.00000044 | 0.00000000 | 0.00% | 0.00000044 | 0.00000046 | 0.00000043 | 31,465,848.00 |
| 22 Feb 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000041 | 0.00000045 | 0.00000041 | 35,235,270.00 |
| 21 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000040 | 21,721,344.00 |
| 20 Feb 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000045 | 0.00000045 | 0.00000041 | 31,492,993.00 |
| 19 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000043 | 28,656,015.00 |
| 18 Feb 2024 | 0.00000045 | 0.00000004 | 9.76% | 0.00000041 | 0.00000046 | 0.00000040 | 56,478,629.00 |
| 17 Feb 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000040 | 17,992,056.00 |
| 16 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000042 | 0.00000040 | 27,713,781.00 |
| 15 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 42,532,592.00 |
| 14 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000038 | 17,006,166.00 |
| 13 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000041 | 0.00000041 | 0.00000039 | 19,455,293.00 |
| 12 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000042 | 0.00000039 | 13,585,306.00 |
| 11 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000043 | 0.00000043 | 0.00000040 | 18,763,774.00 |
| 10 Feb 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000044 | 0.00000044 | 0.00000041 | 31,310,586.00 |
| 09 Feb 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000047 | 0.00000040 | 83,708,144.00 |
| 08 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000040 | 14,638,341.00 |
| 07 Feb 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000043 | 0.00000040 | 14,036,499.00 |
| 06 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000041 | 9,863,769.00 |
