Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ELABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.00003869 | 0.00000100 | 2.67% | 0.00003754 | 0.00003946 | 0.00003718 | 579.00 |
| 13 Jun 2024 | 0.00003749 | -0.00000100 | -2.56% | 0.00003825 | 0.00005188 | 0.00003707 | 732.00 |
| 12 Jun 2024 | 0.00003899 | 0.00000200 | 5.37% | 0.00003727 | 0.00004409 | 0.00003727 | 2,437.00 |
| 11 Jun 2024 | 0.00003722 | 0.00000200 | 5.61% | 0.00003571 | 0.00003783 | 0.00003567 | 427.00 |
| 10 Jun 2024 | 0.00003568 | -0.00000100 | -2.69% | 0.00003724 | 0.00003724 | 0.00003557 | 312.00 |
| 09 Jun 2024 | 0.00003716 | 0.00000050 | 1.36% | 0.00003666 | 0.00003762 | 0.00003659 | 168.00 |
| 08 Jun 2024 | 0.00003666 | -0.00000043 | -1.16% | 0.00003709 | 0.00003849 | 0.00003619 | 989.00 |
| 07 Jun 2024 | 0.00003709 | -0.00000088 | -2.32% | 0.00003797 | 0.00003803 | 0.00003612 | 832.00 |
| 06 Jun 2024 | 0.00003797 | 0.00000003 | 0.08% | 0.00003708 | 0.00003946 | 0.00003707 | 368.00 |
| 05 Jun 2024 | 0.00003794 | 0.00000100 | 2.73% | 0.00003751 | 0.00003987 | 0.00003659 | 2,955.00 |
| 04 Jun 2024 | 0.00003668 | -0.00000100 | -2.65% | 0.00003775 | 0.00003850 | 0.00003659 | 190.00 |
| 03 Jun 2024 | 0.00003775 | -0.00000200 | -5.07% | 0.00003851 | 0.00003899 | 0.00003726 | 303.00 |
| 02 Jun 2024 | 0.00003941 | 0.00000100 | 2.62% | 0.00003820 | 0.00003946 | 0.00003787 | 448.00 |
| 01 Jun 2024 | 0.00003815 | 0.00000100 | 2.72% | 0.00003680 | 0.00003898 | 0.00003664 | 188.00 |
| 31 May 2024 | 0.00003680 | 0.00000020 | 0.55% | 0.00003660 | 0.00003899 | 0.00003659 | 3,169.00 |
| 30 May 2024 | 0.00003660 | -0.00000100 | -2.63% | 0.00003803 | 0.00003833 | 0.00003659 | 359.00 |
| 29 May 2024 | 0.00003803 | 0.00000000 | 0.00% | 0.00003803 | 0.00003894 | 0.00003756 | 375.00 |
| 28 May 2024 | 0.00003803 | -0.00000075 | -1.93% | 0.00003878 | 0.00003978 | 0.00003611 | 683.00 |
| 27 May 2024 | 0.00003878 | -0.00000027 | -0.69% | 0.00003960 | 0.00004039 | 0.00003852 | 1,112.00 |
| 26 May 2024 | 0.00003905 | -0.00000200 | -4.89% | 0.00004094 | 0.00005188 | 0.00003905 | 1,576.00 |
| 25 May 2024 | 0.00004094 | -0.00000003 | -0.07% | 0.00004096 | 0.00004235 | 0.00004091 | 337.00 |
| 24 May 2024 | 0.00004097 | -0.00000200 | -4.62% | 0.00004331 | 0.00004397 | 0.00004092 | 881.00 |
| 23 May 2024 | 0.00004331 | 0.00000033 | 0.77% | 0.00004262 | 0.00004348 | 0.00004160 | 568.00 |
| 22 May 2024 | 0.00004298 | 0.00000063 | 1.49% | 0.00004235 | 0.00004298 | 0.00004091 | 610.00 |
| 21 May 2024 | 0.00004235 | 0.00000000 | 0.00% | 0.00004235 | 0.00004379 | 0.00004188 | 1,687.00 |
| 20 May 2024 | 0.00004235 | -0.00000096 | -2.22% | 0.00004296 | 0.00004377 | 0.00004171 | 857.00 |
| 19 May 2024 | 0.00004331 | -0.00000019 | -0.44% | 0.00004350 | 0.00005188 | 0.00004267 | 398.00 |
| 18 May 2024 | 0.00004350 | -0.00000300 | -6.51% | 0.00004606 | 0.00004606 | 0.00004349 | 1,789.00 |
| 17 May 2024 | 0.00004606 | 0.00000500 | 12.08% | 0.00004139 | 0.00004811 | 0.00004109 | 2,167.00 |
| 16 May 2024 | 0.00004139 | -0.00000200 | -4.57% | 0.00004379 | 0.00004474 | 0.00004091 | 501.00 |
| 15 May 2024 | 0.00004379 | 0.00000020 | 0.46% | 0.00004359 | 0.00004448 | 0.00004235 | 585.00 |
| 14 May 2024 | 0.00004359 | -0.00000200 | -4.42% | 0.00004526 | 0.00004666 | 0.00004333 | 1,065.00 |
| 13 May 2024 | 0.00004526 | -0.00000400 | -8.20% | 0.00004770 | 0.00004955 | 0.00004524 | 1,137.00 |
| 12 May 2024 | 0.00004879 | 0.00000100 | 2.11% | 0.00004740 | 0.00005188 | 0.00004715 | 125.00 |
| 11 May 2024 | 0.00004740 | 0.00000025 | 0.53% | 0.00004715 | 0.00004809 | 0.00004672 | 508.00 |
| 10 May 2024 | 0.00004715 | -0.00000096 | -2.00% | 0.00004811 | 0.00004893 | 0.00004664 | 1,778.00 |
| 09 May 2024 | 0.00004811 | -0.00000068 | -1.39% | 0.00004879 | 0.00004906 | 0.00004651 | 1,581.00 |
| 08 May 2024 | 0.00004879 | -0.00000029 | -0.59% | 0.00004893 | 0.00005002 | 0.00004812 | 188.00 |
| 07 May 2024 | 0.00004908 | -0.00000200 | -3.89% | 0.00005148 | 0.00005194 | 0.00004880 | 617.00 |
| 06 May 2024 | 0.00005148 | 0.00000100 | 2.00% | 0.00005003 | 0.00005195 | 0.00004907 | 537.00 |
| 05 May 2024 | 0.00005004 | -0.00000044 | -0.87% | 0.00005048 | 0.00005147 | 0.00004924 | 1,122.00 |
| 04 May 2024 | 0.00005048 | -0.00000048 | -0.94% | 0.00005085 | 0.00005147 | 0.00004937 | 233.00 |
| 03 May 2024 | 0.00005096 | -0.00000200 | -3.75% | 0.00005330 | 0.00005511 | 0.00005096 | 1,437.00 |
| 02 May 2024 | 0.00005330 | 0.00000039 | 0.74% | 0.00005195 | 0.00005532 | 0.00005195 | 1,451.00 |
| 01 May 2024 | 0.00005291 | 0.00000200 | 3.92% | 0.00005099 | 0.00005465 | 0.00005052 | 2,152.00 |
| 30 Abr 2024 | 0.00005099 | 0.00000100 | 2.00% | 0.00004990 | 0.00005120 | 0.00004907 | 644.00 |
| 29 Abr 2024 | 0.00004990 | -0.00000300 | -5.70% | 0.00005240 | 0.00005302 | 0.00004965 | 627.00 |
| 28 Abr 2024 | 0.00005266 | 0.00000020 | 0.38% | 0.00005246 | 0.00005409 | 0.00005191 | 489.00 |
| 27 Abr 2024 | 0.00005246 | 0.00000023 | 0.44% | 0.00005223 | 0.00005291 | 0.00005111 | 464.00 |
| 26 Abr 2024 | 0.00005223 | -0.00000098 | -1.84% | 0.00005321 | 0.00005387 | 0.00005176 | 626.00 |
| 25 Abr 2024 | 0.00005321 | 0.00000100 | 1.92% | 0.00005214 | 0.00005351 | 0.00005160 | 1,322.00 |
| 24 Abr 2024 | 0.00005214 | -0.00000200 | -3.67% | 0.00005454 | 0.00005492 | 0.00005136 | 812.00 |
| 23 Abr 2024 | 0.00005454 | -0.00000089 | -1.61% | 0.00005547 | 0.00005782 | 0.00005454 | 497.00 |
| 22 Abr 2024 | 0.00005543 | 0.00000062 | 1.13% | 0.00005592 | 0.00005783 | 0.00005345 | 1,972.00 |
| 21 Abr 2024 | 0.00005481 | 0.00000200 | 3.81% | 0.00005250 | 0.00005631 | 0.00005009 | 1,349.00 |
| 20 Abr 2024 | 0.00005250 | 0.00000100 | 1.95% | 0.00005120 | 0.00005387 | 0.00005040 | 1,024.00 |
| 19 Abr 2024 | 0.00005120 | -0.00000500 | -8.84% | 0.00005658 | 0.00005658 | 0.00004921 | 7,116.00 |
| 18 Abr 2024 | 0.00005658 | 0.00000700 | 14.01% | 0.00004995 | 0.00006203 | 0.00004995 | 4,610.00 |
| 17 Abr 2024 | 0.00004995 | -0.00000056 | -1.11% | 0.00005051 | 0.00005339 | 0.00004990 | 3,729.00 |
| 16 Abr 2024 | 0.00005051 | -0.00000300 | -5.57% | 0.00005346 | 0.00005381 | 0.00004985 | 1,847.00 |
| 15 Abr 2024 | 0.00005385 | -0.00000068 | -1.25% | 0.00005453 | 0.00005602 | 0.00005244 | 1,073.00 |
| 14 Abr 2024 | 0.00005453 | 0.00000070 | 1.30% | 0.00005383 | 0.00005563 | 0.00005150 | 4,097.00 |
| 13 Abr 2024 | 0.00005383 | -0.00000400 | -6.91% | 0.00005761 | 0.00006082 | 0.00005110 | 5,154.00 |
| 12 Abr 2024 | 0.00005792 | -0.00000400 | -6.47% | 0.00006112 | 0.00006251 | 0.00005188 | 3,071.00 |
| 11 Abr 2024 | 0.00006181 | -0.00000082 | -1.31% | 0.00006263 | 0.00006518 | 0.00006060 | 3,312.00 |
| 10 Abr 2024 | 0.00006263 | 0.00000300 | 5.07% | 0.00005896 | 0.00007061 | 0.00005188 | 3,804.00 |
| 09 Abr 2024 | 0.00005920 | -0.00000100 | -1.65% | 0.00006059 | 0.00006270 | 0.00005771 | 2,379.00 |
| 08 Abr 2024 | 0.00006059 | -0.00000500 | -7.68% | 0.00006466 | 0.00006478 | 0.00005895 | 1,973.00 |
| 07 Abr 2024 | 0.00006511 | 0.00000400 | 6.50% | 0.00006155 | 0.00007161 | 0.00006151 | 8,921.00 |
| 06 Abr 2024 | 0.00006155 | 0.00000200 | 3.35% | 0.00006008 | 0.00006211 | 0.00005723 | 1,686.00 |
| 05 Abr 2024 | 0.00005963 | -0.00000200 | -3.22% | 0.00006212 | 0.00006645 | 0.00005822 | 4,655.00 |
| 04 Abr 2024 | 0.00006212 | -0.00000600 | -8.81% | 0.00006811 | 0.00007447 | 0.00006181 | 4,324.00 |
| 03 Abr 2024 | 0.00006811 | -0.00001900 | -21.93% | 0.00008664 | 0.00009544 | 0.00006549 | 9,692.00 |
| 02 Abr 2024 | 0.00008664 | 0.00003900 | 81.56% | 0.00004859 | 0.00008704 | 0.00004859 | 18,647.00 |
| 01 Abr 2024 | 0.00004782 | -0.00000076 | -1.56% | 0.00004858 | 0.00005097 | 0.00004768 | 832.00 |
| 31 Mar 2024 | 0.00004858 | -0.00000200 | -3.97% | 0.00005040 | 0.00005040 | 0.00004764 | 1,772.00 |
| 30 Mar 2024 | 0.00005040 | 0.00000082 | 1.65% | 0.00004958 | 0.00005060 | 0.00004956 | 935.00 |
| 29 Mar 2024 | 0.00004958 | 0.00000100 | 2.06% | 0.00004907 | 0.00005095 | 0.00004864 | 680.00 |
| 28 Mar 2024 | 0.00004851 | 0.00000038 | 0.79% | 0.00004813 | 0.00005051 | 0.00004732 | 3,042.00 |
| 27 Mar 2024 | 0.00004813 | -0.00000027 | -0.56% | 0.00004840 | 0.00004966 | 0.00004336 | 2,329.00 |
| 26 Mar 2024 | 0.00004840 | -0.00000400 | -7.67% | 0.00005212 | 0.00005324 | 0.00004840 | 1,270.00 |
| 25 Mar 2024 | 0.00005212 | -0.00000400 | -7.13% | 0.00005607 | 0.00005626 | 0.00005127 | 680.00 |
| 24 Mar 2024 | 0.00005607 | -0.00000017 | -0.30% | 0.00005624 | 0.00005981 | 0.00005415 | 1,250.00 |
| 23 Mar 2024 | 0.00005624 | 0.00000400 | 7.59% | 0.00005289 | 0.00005783 | 0.00005130 | 981.00 |
| 22 Mar 2024 | 0.00005273 | 0.00000067 | 1.29% | 0.00005206 | 0.00005490 | 0.00005133 | 623.00 |
| 21 Mar 2024 | 0.00005206 | 0.00000031 | 0.60% | 0.00005175 | 0.00005413 | 0.00005058 | 1,532.00 |
| 20 Mar 2024 | 0.00005175 | -0.00000017 | -0.33% | 0.00005192 | 0.00005323 | 0.00004958 | 1,253.00 |
| 19 Mar 2024 | 0.00005192 | 0.00000020 | 0.39% | 0.00005172 | 0.00005294 | 0.00004917 | 4,797.00 |
| 18 Mar 2024 | 0.00005172 | -0.00000200 | -3.74% | 0.00005380 | 0.00005437 | 0.00005058 | 1,070.00 |
| 17 Mar 2024 | 0.00005353 | -0.00000060 | -1.11% | 0.00005413 | 0.00005512 | 0.00005262 | 1,366.00 |
| 16 Mar 2024 | 0.00005413 | 0.00000036 | 0.67% | 0.00005277 | 0.00005490 | 0.00005059 | 3,644.00 |
