FORBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 Jun 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000024 | 0.00000029 | 0.00000023 | 2,521,399.00 |
21 Jun 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000024 | 0.00000023 | 168,239.00 |
20 Jun 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000024 | 0.00000022 | 108,579.00 |
19 Jun 2024 | 0.00000023 | 0.00000000 | 0.00% | 0.00000024 | 0.00000024 | 0.00000022 | 216,240.00 |
18 Jun 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000026 | 0.00000023 | 1,766,063.00 |
17 Jun 2024 | 0.00000024 | -0.00000003 | -11.11% | 0.00000027 | 0.00000027 | 0.00000024 | 637,479.00 |
16 Jun 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000028 | 0.00000026 | 42,140.00 |
15 Jun 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000028 | 0.00000026 | 227,502.00 |
14 Jun 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000026 | 0.00000029 | 0.00000026 | 276,934.00 |
13 Jun 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000032 | 0.00000026 | 1,831,840.00 |
12 Jun 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000028 | 0.00000026 | 190,661.00 |
11 Jun 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000026 | 0.00000027 | 0.00000025 | 431,104.00 |
10 Jun 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000027 | 0.00000027 | 0.00000026 | 53,558.00 |
09 Jun 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000027 | 0.00000028 | 0.00000026 | 241,367.00 |
08 Jun 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000027 | 0.00000028 | 0.00000026 | 730,847.00 |
07 Jun 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000030 | 0.00000030 | 0.00000027 | 551,913.00 |
06 Jun 2024 | 0.00000029 | 0.00000000 | 0.00% | 0.00000029 | 0.00000029 | 0.00000029 | 256,304.00 |
05 Jun 2024 | 0.00000029 | 0.00000000 | 0.00% | 0.00000028 | 0.00000030 | 0.00000028 | 620,908.00 |
04 Jun 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000029 | 0.00000027 | 258,329.00 |
03 Jun 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000029 | 0.00000029 | 0.00000028 | 6,419.00 |
02 Jun 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000030 | 0.00000030 | 0.00000028 | 24,700.00 |
01 Jun 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000028 | 0.00000029 | 0.00000028 | 245,928.00 |
31 May 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000029 | 0.00000027 | 348,642.00 |
30 May 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000028 | 0.00000027 | 168,186.00 |
29 May 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 932,621.00 |
28 May 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 813,225.00 |
27 May 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000029 | 0.00000027 | 965,116.00 |
26 May 2024 | 0.00000029 | 0.00000002 | 7.41% | 0.00000028 | 0.00000035 | 0.00000027 | 9,667,700.00 |
25 May 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000029 | 0.00000026 | 407,831.00 |
24 May 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000026 | 0.00000028 | 0.00000026 | 10,345.00 |
23 May 2024 | 0.00000027 | 0.00000000 | 0.00% | 0.00000027 | 0.00000028 | 0.00000026 | 177,729.00 |
22 May 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000027 | 0.00000028 | 0.00000026 | 1,281,567.00 |
21 May 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000027 | 0.00000028 | 0.00000026 | 564,922.00 |
20 May 2024 | 0.00000028 | 0.00000000 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 1,173,679.00 |
19 May 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000030 | 0.00000033 | 0.00000028 | 2,375,723.00 |
18 May 2024 | 0.00000029 | 0.00000002 | 7.41% | 0.00000027 | 0.00000036 | 0.00000026 | 12,689,392.00 |
17 May 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000027 | 0.00000025 | 286,357.00 |
16 May 2024 | 0.00000026 | 0.00000000 | 0.00% | 0.00000025 | 0.00000027 | 0.00000025 | 256,699.00 |
15 May 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000026 | 0.00000027 | 0.00000025 | 582,788.00 |
14 May 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000030 | 0.00000024 | 3,301,382.00 |
13 May 2024 | 0.00000026 | -0.00000002 | -7.14% | 0.00000028 | 0.00000028 | 0.00000025 | 4,833,607.00 |
12 May 2024 | 0.00000028 | -0.00000003 | -9.68% | 0.00000030 | 0.00000031 | 0.00000027 | 1,680,103.00 |
11 May 2024 | 0.00000031 | 0.00000000 | 0.00% | 0.00000031 | 0.00000032 | 0.00000030 | 323,729.00 |
10 May 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 620,383.00 |
09 May 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000032 | 0.00000033 | 0.00000031 | 214,053.00 |
08 May 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 469,232.00 |
07 May 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000033 | 0.00000034 | 0.00000032 | 510,163.00 |
06 May 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000033 | 0.00000033 | 0.00000032 | 98,384.00 |
05 May 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 346,741.00 |
04 May 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000033 | 0.00000033 | 0.00000032 | 389,754.00 |
03 May 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000035 | 0.00000033 | 929,828.00 |
02 May 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000034 | 0.00000032 | 174,513.00 |
01 May 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000031 | 0.00000033 | 0.00000031 | 699,542.00 |
30 Abr 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000032 | 0.00000032 | 0.00000030 | 199,121.00 |
29 Abr 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000030 | 354,728.00 |
28 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000032 | 40,851.00 |
27 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000032 | 0.00000031 | 25,803.00 |
26 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 172,734.00 |
25 Abr 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000033 | 0.00000034 | 0.00000032 | 185,371.00 |
24 Abr 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000033 | 0.00000035 | 0.00000032 | 429,411.00 |
23 Abr 2024 | 0.00000034 | 0.00000000 | 0.00% | 0.00000034 | 0.00000034 | 0.00000032 | 425,888.00 |
22 Abr 2024 | 0.00000034 | 0.00000000 | 0.00% | 0.00000034 | 0.00000035 | 0.00000033 | 584,784.00 |
21 Abr 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000034 | 0.00000035 | 0.00000033 | 141,788.00 |
20 Abr 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000033 | 0.00000035 | 0.00000032 | 286,037.00 |
19 Abr 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000034 | 0.00000032 | 456,797.00 |
18 Abr 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000033 | 0.00000034 | 0.00000032 | 222,448.00 |
17 Abr 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000032 | 0.00000034 | 0.00000031 | 779,026.00 |
16 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000031 | 0.00000033 | 0.00000030 | 925,598.00 |
15 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 558,475.00 |
14 Abr 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000030 | 848,908.00 |
13 Abr 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000033 | 0.00000029 | 2,196,245.00 |
12 Abr 2024 | 0.00000033 | -0.00000003 | -8.33% | 0.00000037 | 0.00000037 | 0.00000031 | 2,204,658.00 |
11 Abr 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000038 | 0.00000038 | 0.00000035 | 1,516,540.00 |
10 Abr 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000039 | 0.00000036 | 884,572.00 |
09 Abr 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000038 | 0.00000036 | 1,123,667.00 |
08 Abr 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000038 | 0.00000039 | 0.00000036 | 2,200,085.00 |
07 Abr 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000036 | 0.00000039 | 0.00000036 | 3,943,979.00 |
06 Abr 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000038 | 0.00000036 | 1,302,579.00 |
05 Abr 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000038 | 0.00000039 | 0.00000035 | 4,696,746.00 |
04 Abr 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000041 | 0.00000042 | 0.00000037 | 6,153,395.00 |
03 Abr 2024 | 0.00000041 | -0.00000009 | -18.00% | 0.00000049 | 0.00000049 | 0.00000040 | 21,192,993.00 |
02 Abr 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000050 | 0.00000052 | 0.00000048 | 3,249,724.00 |
01 Abr 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000053 | 0.00000054 | 0.00000050 | 2,428,057.00 |
31 Mar 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 2,694,433.00 |
30 Mar 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000057 | 0.00000053 | 4,731,817.00 |
29 Mar 2024 | 0.00000055 | -0.00000007 | -11.29% | 0.00000060 | 0.00000064 | 0.00000053 | 18,044,965.00 |
28 Mar 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000062 | 0.00000084 | 0.00000055 | 90,343,231.00 |
27 Mar 2024 | 0.00000062 | 0.00000011 | 21.57% | 0.00000051 | 0.00000065 | 0.00000049 | 18,355,251.00 |
26 Mar 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000051 | 0.00000047 | 4,159,114.00 |
25 Mar 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000051 | 0.00000048 | 2,638,683.00 |
24 Mar 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000050 | 0.00000051 | 0.00000049 | 791,368.00 |
23 Mar 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000049 | 0.00000051 | 0.00000049 | 2,403,832.00 |