DGBBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Jun 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000012 | 0.00000014 | 0.00000012 | 3,639,557.00 |
23 Jun 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 568,302.00 |
22 Jun 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 244,176.00 |
21 Jun 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000012 | 0.00000013 | 0.00000012 | 2,602,182.00 |
20 Jun 2024 | 0.00000013 | 0.00000002 | 18.18% | 0.00000011 | 0.00000013 | 0.00000011 | 2,388,892.00 |
19 Jun 2024 | 0.00000011 | -0.00000001 | -8.33% | 0.00000011 | 0.00000013 | 0.00000011 | 12,100,568.00 |
18 Jun 2024 | 0.00000012 | -0.00000001 | -7.69% | 0.00000013 | 0.00000013 | 0.00000011 | 14,025,523.00 |
17 Jun 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000013 | 0.00000014 | 0.00000012 | 13,697,860.00 |
16 Jun 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000013 | 209,095.00 |
15 Jun 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000014 | 0.00000015 | 0.00000014 | 2,127,508.00 |
14 Jun 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000013 | 0.00000015 | 0.00000013 | 5,633,477.00 |
13 Jun 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000014 | 0.00000015 | 0.00000013 | 6,386,108.00 |
12 Jun 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 5,038,644.00 |
11 Jun 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000015 | 0.00000015 | 0.00 |
10 Jun 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000015 | 0.00000014 | 991,715.00 |
09 Jun 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 589,519.00 |
08 Jun 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000015 | 0.00000016 | 0.00000015 | 12,864,383.00 |
07 Jun 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000015 | 10,071,663.00 |
06 Jun 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000016 | 339,887.00 |
05 Jun 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000017 | 0.00000016 | 651,161.00 |
04 Jun 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000017 | 0.00000015 | 3,991,413.00 |
03 Jun 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000017 | 0.00000016 | 17,004,885.00 |
02 Jun 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000016 | 2,120,505.00 |
01 Jun 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000017 | 0.00000017 | 0.00000016 | 5,448,181.00 |
31 May 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000016 | 0.00000017 | 0.00000016 | 831,725.00 |
30 May 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000018 | 0.00000016 | 11,834,326.00 |
29 May 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000019 | 0.00000016 | 91,280,881.00 |
28 May 2024 | 0.00000017 | 0.00000001 | 6.25% | 0.00000017 | 0.00000017 | 0.00000016 | 1,088,849.00 |
27 May 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000016 | 0.00000017 | 0.00000016 | 2,483,674.00 |
26 May 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000017 | 0.00000016 | 1,040,137.00 |
25 May 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000018 | 0.00000017 | 2,152,121.00 |
24 May 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000018 | 0.00000016 | 8,825,077.00 |
23 May 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000018 | 0.00000018 | 0.00000016 | 3,389,462.00 |
22 May 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000017 | 1,074,584.00 |
21 May 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000016 | 0.00000018 | 0.00000016 | 11,270,010.00 |
20 May 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000018 | 0.00000016 | 7,776,134.00 |
19 May 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000017 | 0.00000018 | 0.00000016 | 3,800,211.00 |
18 May 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000017 | 25,858,813.00 |
17 May 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000017 | 32,493,746.00 |
16 May 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000018 | 17,302,775.00 |
15 May 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000018 | 22,955,672.00 |
14 May 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000018 | 0.00000019 | 0.00000018 | 3,568,426.00 |
13 May 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000020 | 0.00000020 | 0.00000018 | 3,775,288.00 |
12 May 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000020 | 0.00000019 | 229,776.00 |
11 May 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000020 | 1,904,917.00 |
10 May 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000020 | 4,702,152.00 |
09 May 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 2,746,278.00 |
08 May 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000020 | 0.00000019 | 10,018,176.00 |
07 May 2024 | 0.00000020 | -0.00000002 | -9.09% | 0.00000022 | 0.00000022 | 0.00000019 | 15,349,539.00 |
06 May 2024 | 0.00000022 | 0.00000005 | 29.41% | 0.00000017 | 0.00000025 | 0.00000017 | 82,855,284.00 |
05 May 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000017 | 10,293,314.00 |
04 May 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000018 | 0.00000019 | 0.00000017 | 4,180,047.00 |
03 May 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000019 | 0.00000019 | 0.00000018 | 1,153,226.00 |
02 May 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000017 | 4,029,218.00 |
01 May 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000018 | 0.00000017 | 7,935,310.00 |
30 Abr 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000016 | 7,744,676.00 |
29 Abr 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000018 | 0.00000017 | 12,526,595.00 |
28 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000019 | 0.00000018 | 936,482.00 |
27 Abr 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000019 | 0.00000019 | 0.00000018 | 3,888,421.00 |
26 Abr 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000019 | 0.00000019 | 0.00000018 | 2,893,902.00 |
25 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000020 | 0.00000018 | 6,600,789.00 |
24 Abr 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000019 | 0.00000021 | 0.00000019 | 2,023,810.00 |
23 Abr 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000020 | 0.00000021 | 0.00000019 | 1,712,060.00 |
22 Abr 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000021 | 0.00000021 | 0.00000019 | 4,212,388.00 |
21 Abr 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000021 | 0.00000020 | 28,850.00 |
20 Abr 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000021 | 0.00000022 | 0.00000019 | 3,785,839.00 |
19 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 3,632,702.00 |
18 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 2,233,226.00 |
17 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 4,995,898.00 |
16 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000020 | 0.00000019 | 6,134,356.00 |
15 Abr 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000019 | 0.00000021 | 0.00000018 | 9,834,024.00 |
14 Abr 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000019 | 0.00000020 | 0.00000018 | 6,620,906.00 |
13 Abr 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000019 | 0.00000021 | 0.00000017 | 11,368,692.00 |
12 Abr 2024 | 0.00000019 | -0.00000003 | -13.64% | 0.00000022 | 0.00000023 | 0.00000018 | 25,920,815.00 |
11 Abr 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000022 | 0.00000023 | 0.00000021 | 9,834,299.00 |
10 Abr 2024 | 0.00000023 | 0.00000000 | 0.00% | 0.00000023 | 0.00000023 | 0.00000022 | 9,097,326.00 |
09 Abr 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000025 | 0.00000023 | 15,365,447.00 |
08 Abr 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000025 | 0.00000026 | 0.00000024 | 8,652,865.00 |
07 Abr 2024 | 0.00000025 | 0.00000000 | 0.00% | 0.00000025 | 0.00000026 | 0.00000024 | 12,168,214.00 |
06 Abr 2024 | 0.00000025 | 0.00000002 | 8.70% | 0.00000023 | 0.00000026 | 0.00000023 | 14,072,154.00 |
05 Abr 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000023 | 0.00000024 | 0.00000022 | 16,310,039.00 |
04 Abr 2024 | 0.00000024 | 0.00000000 | 0.00% | 0.00000024 | 0.00000025 | 0.00000023 | 6,790,959.00 |
03 Abr 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000026 | 0.00000029 | 0.00000023 | 44,493,139.00 |
02 Abr 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000029 | 0.00000029 | 0.00000025 | 43,345,268.00 |
01 Abr 2024 | 0.00000028 | 0.00000006 | 27.27% | 0.00000023 | 0.00000034 | 0.00000022 | 191,090,838.00 |
31 Mar 2024 | 0.00000022 | 0.00000000 | 0.00% | 0.00000023 | 0.00000025 | 0.00000022 | 30,640,269.00 |
30 Mar 2024 | 0.00000022 | 0.00000002 | 10.00% | 0.00000021 | 0.00000024 | 0.00000020 | 44,368,362.00 |
29 Mar 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000020 | 0.00000021 | 0.00000019 | 5,290,540.00 |
28 Mar 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000021 | 0.00000019 | 14,145,604.00 |
27 Mar 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000021 | 0.00000019 | 23,072,277.00 |