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.
SFPBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00001321 | 0.00000091 | 7.40% | 0.00001231 | 0.00001322 | 0.00001230 | 24,968.00 |
| 25 Jun 2024 | 0.00001230 | -0.00000025 | -1.99% | 0.00001251 | 0.00001251 | 0.00001214 | 10,601.00 |
| 24 Jun 2024 | 0.00001255 | 0.00000097 | 8.38% | 0.00001163 | 0.00001260 | 0.00001156 | 57,883.00 |
| 23 Jun 2024 | 0.00001158 | 0.00000023 | 2.03% | 0.00001131 | 0.00001165 | 0.00001129 | 11,697.00 |
| 22 Jun 2024 | 0.00001135 | -0.00000002 | -0.18% | 0.00001141 | 0.00001143 | 0.00001133 | 4,203.00 |
| 21 Jun 2024 | 0.00001137 | 0.00000010 | 0.89% | 0.00001132 | 0.00001165 | 0.00001130 | 13,664.00 |
| 20 Jun 2024 | 0.00001127 | -0.00000035 | -3.01% | 0.00001168 | 0.00001204 | 0.00001119 | 20,904.00 |
| 19 Jun 2024 | 0.00001162 | -0.00000007 | -0.60% | 0.00001171 | 0.00001206 | 0.00001156 | 20,383.00 |
| 18 Jun 2024 | 0.00001169 | -0.00000046 | -3.79% | 0.00001208 | 0.00001221 | 0.00001129 | 48,896.00 |
| 17 Jun 2024 | 0.00001215 | -0.00000024 | -1.94% | 0.00001233 | 0.00001245 | 0.00001188 | 52,770.00 |
| 16 Jun 2024 | 0.00001239 | 0.00000030 | 2.48% | 0.00001201 | 0.00001244 | 0.00001188 | 12,935.00 |
| 15 Jun 2024 | 0.00001209 | 0.00000062 | 5.41% | 0.00001147 | 0.00001213 | 0.00001147 | 20,661.00 |
| 14 Jun 2024 | 0.00001147 | 0.00000031 | 2.78% | 0.00001132 | 0.00001147 | 0.00001079 | 28,798.00 |
| 13 Jun 2024 | 0.00001116 | -0.00000032 | -2.79% | 0.00001157 | 0.00001169 | 0.00001075 | 17,616.00 |
| 12 Jun 2024 | 0.00001148 | 0.00000018 | 1.59% | 0.00001125 | 0.00001171 | 0.00001122 | 24,508.00 |
| 11 Jun 2024 | 0.00001130 | 0.00000010 | 0.89% | 0.00001120 | 0.00001162 | 0.00001116 | 33,864.00 |
| 10 Jun 2024 | 0.00001120 | 0.00000011 | 0.99% | 0.00001108 | 0.00001130 | 0.00001100 | 11,042.00 |
| 09 Jun 2024 | 0.00001109 | 0.00000000 | 0.00% | 0.00001117 | 0.00001120 | 0.00001107 | 3,563.00 |
| 08 Jun 2024 | 0.00001109 | -0.00000058 | -4.97% | 0.00001154 | 0.00001181 | 0.00001082 | 70,428.00 |
| 07 Jun 2024 | 0.00001167 | -0.00000012 | -1.02% | 0.00001182 | 0.00001257 | 0.00001110 | 149,583.00 |
| 06 Jun 2024 | 0.00001179 | 0.00000030 | 2.61% | 0.00001146 | 0.00001185 | 0.00001135 | 31,242.00 |
| 05 Jun 2024 | 0.00001149 | 0.00000001 | 0.09% | 0.00001148 | 0.00001158 | 0.00001131 | 38,381.00 |
| 04 Jun 2024 | 0.00001148 | -0.00000049 | -4.09% | 0.00001194 | 0.00001216 | 0.00001137 | 74,404.00 |
| 03 Jun 2024 | 0.00001197 | 0.00000008 | 0.67% | 0.00001186 | 0.00001218 | 0.00001177 | 14,183.00 |
| 02 Jun 2024 | 0.00001189 | 0.00000008 | 0.68% | 0.00001180 | 0.00001213 | 0.00001180 | 20,605.00 |
| 01 Jun 2024 | 0.00001181 | -0.00000025 | -2.07% | 0.00001200 | 0.00001200 | 0.00001180 | 6,149.00 |
| 31 May 2024 | 0.00001206 | 0.00000000 | 0.00% | 0.00001200 | 0.00001220 | 0.00001186 | 35,750.00 |
| 30 May 2024 | 0.00001206 | -0.00000017 | -1.39% | 0.00001227 | 0.00001231 | 0.00001200 | 12,119.00 |
| 29 May 2024 | 0.00001223 | 0.00000031 | 2.60% | 0.00001191 | 0.00001230 | 0.00001191 | 26,559.00 |
| 28 May 2024 | 0.00001192 | -0.00000006 | -0.50% | 0.00001204 | 0.00001212 | 0.00001186 | 21,006.00 |
| 27 May 2024 | 0.00001198 | -0.00000006 | -0.50% | 0.00001199 | 0.00001222 | 0.00001184 | 10,877.00 |
| 26 May 2024 | 0.00001204 | 0.00000052 | 4.51% | 0.00001161 | 0.00001206 | 0.00001152 | 10,027.00 |
| 25 May 2024 | 0.00001152 | -0.00000032 | -2.70% | 0.00001184 | 0.00001188 | 0.00001150 | 24,662.00 |
| 24 May 2024 | 0.00001184 | -0.00000022 | -1.82% | 0.00001211 | 0.00001213 | 0.00001166 | 18,109.00 |
| 23 May 2024 | 0.00001206 | 0.00000017 | 1.43% | 0.00001193 | 0.00001213 | 0.00001178 | 43,294.00 |
| 22 May 2024 | 0.00001189 | 0.00000028 | 2.41% | 0.00001164 | 0.00001191 | 0.00001138 | 21,727.00 |
| 21 May 2024 | 0.00001161 | 0.00000013 | 1.13% | 0.00001149 | 0.00001177 | 0.00001138 | 36,008.00 |
| 20 May 2024 | 0.00001148 | -0.00000036 | -3.04% | 0.00001184 | 0.00001187 | 0.00001137 | 40,398.00 |
| 19 May 2024 | 0.00001184 | -0.00000041 | -3.35% | 0.00001218 | 0.00001220 | 0.00001176 | 39,455.00 |
| 18 May 2024 | 0.00001225 | 0.00000002 | 0.16% | 0.00001236 | 0.00001239 | 0.00001221 | 11,248.00 |
| 17 May 2024 | 0.00001223 | -0.00000006 | -0.49% | 0.00001228 | 0.00001235 | 0.00001217 | 21,317.00 |
| 16 May 2024 | 0.00001229 | -0.00000010 | -0.81% | 0.00001240 | 0.00001266 | 0.00001203 | 29,793.00 |
| 15 May 2024 | 0.00001239 | -0.00000075 | -5.71% | 0.00001307 | 0.00001327 | 0.00001239 | 40,915.00 |
| 14 May 2024 | 0.00001314 | 0.00000008 | 0.61% | 0.00001301 | 0.00001346 | 0.00001292 | 41,682.00 |
| 13 May 2024 | 0.00001306 | -0.00000028 | -2.10% | 0.00001334 | 0.00001353 | 0.00001285 | 210,089.00 |
| 12 May 2024 | 0.00001334 | 0.00000030 | 2.30% | 0.00001311 | 0.00001369 | 0.00001300 | 112,692.00 |
| 11 May 2024 | 0.00001304 | 0.00000003 | 0.23% | 0.00001308 | 0.00001343 | 0.00001270 | 116,643.00 |
| 10 May 2024 | 0.00001301 | 0.00000070 | 5.69% | 0.00001240 | 0.00001374 | 0.00001226 | 139,538.00 |
| 09 May 2024 | 0.00001231 | -0.00000059 | -4.57% | 0.00001295 | 0.00001302 | 0.00001224 | 23,598.00 |
| 08 May 2024 | 0.00001290 | 0.00000037 | 2.95% | 0.00001249 | 0.00001294 | 0.00001244 | 36,177.00 |
| 07 May 2024 | 0.00001253 | 0.00000018 | 1.46% | 0.00001232 | 0.00001259 | 0.00001217 | 53,340.00 |
| 06 May 2024 | 0.00001235 | -0.00000011 | -0.88% | 0.00001250 | 0.00001256 | 0.00001229 | 44,838.00 |
| 05 May 2024 | 0.00001246 | -0.00000055 | -4.23% | 0.00001295 | 0.00001297 | 0.00001241 | 22,413.00 |
| 04 May 2024 | 0.00001301 | -0.00000023 | -1.74% | 0.00001332 | 0.00001336 | 0.00001300 | 38,630.00 |
| 03 May 2024 | 0.00001324 | -0.00000095 | -6.69% | 0.00001425 | 0.00001438 | 0.00001321 | 83,866.00 |
| 02 May 2024 | 0.00001419 | -0.00000011 | -0.77% | 0.00001436 | 0.00001490 | 0.00001412 | 78,215.00 |
| 01 May 2024 | 0.00001430 | 0.00000097 | 7.28% | 0.00001352 | 0.00001446 | 0.00001322 | 112,627.00 |
| 30 Abr 2024 | 0.00001333 | 0.00000085 | 6.81% | 0.00001248 | 0.00001353 | 0.00001242 | 93,564.00 |
| 29 Abr 2024 | 0.00001248 | 0.00000012 | 0.97% | 0.00001233 | 0.00001276 | 0.00001229 | 42,343.00 |
| 28 Abr 2024 | 0.00001236 | 0.00000012 | 0.98% | 0.00001229 | 0.00001245 | 0.00001216 | 26,835.00 |
| 27 Abr 2024 | 0.00001224 | -0.00000066 | -5.12% | 0.00001279 | 0.00001283 | 0.00001224 | 44,784.00 |
| 26 Abr 2024 | 0.00001290 | -0.00000003 | -0.23% | 0.00001295 | 0.00001326 | 0.00001279 | 29,956.00 |
| 25 Abr 2024 | 0.00001293 | -0.00000010 | -0.77% | 0.00001292 | 0.00001321 | 0.00001261 | 87,439.00 |
| 24 Abr 2024 | 0.00001303 | 0.00000044 | 3.49% | 0.00001253 | 0.00001303 | 0.00001242 | 74,441.00 |
| 23 Abr 2024 | 0.00001259 | 0.00000041 | 3.37% | 0.00001215 | 0.00001266 | 0.00001203 | 43,796.00 |
| 22 Abr 2024 | 0.00001218 | 0.00000010 | 0.83% | 0.00001208 | 0.00001240 | 0.00001199 | 58,886.00 |
| 21 Abr 2024 | 0.00001208 | -0.00000082 | -6.36% | 0.00001299 | 0.00001299 | 0.00001207 | 64,780.00 |
| 20 Abr 2024 | 0.00001290 | 0.00000001 | 0.08% | 0.00001291 | 0.00001352 | 0.00001273 | 34,105.00 |
| 19 Abr 2024 | 0.00001289 | -0.00000008 | -0.62% | 0.00001306 | 0.00001339 | 0.00001257 | 84,599.00 |
| 18 Abr 2024 | 0.00001297 | 0.00000044 | 3.51% | 0.00001255 | 0.00001340 | 0.00001254 | 137,369.00 |
| 17 Abr 2024 | 0.00001253 | 0.00000068 | 5.74% | 0.00001195 | 0.00001333 | 0.00001195 | 170,291.00 |
| 16 Abr 2024 | 0.00001185 | -0.00000056 | -4.51% | 0.00001235 | 0.00001287 | 0.00001121 | 126,682.00 |
| 15 Abr 2024 | 0.00001241 | 0.00000003 | 0.24% | 0.00001235 | 0.00001350 | 0.00001233 | 139,614.00 |
| 14 Abr 2024 | 0.00001238 | 0.00000065 | 5.54% | 0.00001162 | 0.00001350 | 0.00001148 | 200,231.00 |
| 13 Abr 2024 | 0.00001173 | -0.00000100 | -7.69% | 0.00001281 | 0.00001328 | 0.00001100 | 264,663.00 |
| 12 Abr 2024 | 0.00001301 | 0.00000057 | 4.58% | 0.00001254 | 0.00001332 | 0.00001100 | 315,588.00 |
| 11 Abr 2024 | 0.00001244 | 0.00000000 | 0.00% | 0.00001270 | 0.00001299 | 0.00001228 | 111,548.00 |
| 10 Abr 2024 | 0.00001244 | -0.00000021 | -1.66% | 0.00001265 | 0.00001328 | 0.00001230 | 184,820.00 |
| 09 Abr 2024 | 0.00001265 | 0.00000050 | 4.12% | 0.00001223 | 0.00001280 | 0.00001201 | 132,238.00 |
| 08 Abr 2024 | 0.00001215 | 0.00000100 | 9.30% | 0.00001076 | 0.00001421 | 0.00001075 | 1,448,575.00 |
| 07 Abr 2024 | 0.00001075 | 0.00000027 | 2.58% | 0.00001048 | 0.00001078 | 0.00001042 | 20,891.00 |
| 06 Abr 2024 | 0.00001048 | -0.00000013 | -1.23% | 0.00001062 | 0.00001121 | 0.00001047 | 79,808.00 |
| 05 Abr 2024 | 0.00001061 | -0.00000003 | -0.28% | 0.00001063 | 0.00001081 | 0.00001052 | 131,628.00 |
| 04 Abr 2024 | 0.00001064 | -0.00000015 | -1.39% | 0.00001083 | 0.00001106 | 0.00001064 | 45,257.00 |
| 03 Abr 2024 | 0.00001079 | 0.00000014 | 1.31% | 0.00001061 | 0.00001100 | 0.00001054 | 122,167.00 |
| 02 Abr 2024 | 0.00001065 | 0.00000003 | 0.28% | 0.00001062 | 0.00001078 | 0.00001044 | 94,740.00 |
| 01 Abr 2024 | 0.00001062 | -0.00000034 | -3.10% | 0.00001090 | 0.00001095 | 0.00001045 | 39,610.00 |
| 31 Mar 2024 | 0.00001096 | 0.00000008 | 0.74% | 0.00001082 | 0.00001116 | 0.00001078 | 48,006.00 |
| 30 Mar 2024 | 0.00001088 | -0.00000031 | -2.77% | 0.00001120 | 0.00001124 | 0.00001078 | 33,004.00 |
| 29 Mar 2024 | 0.00001119 | 0.00000015 | 1.36% | 0.00001105 | 0.00001132 | 0.00001100 | 40,905.00 |
