Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ERNBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00005665 | -0.00000300 | -5.02% | 0.00005973 | 0.00006082 | 0.00005653 | 228.00 |
| 01 Jun 2024 | 0.00005973 | -0.00000400 | -6.23% | 0.00006418 | 0.00006508 | 0.00005919 | 96.00 |
| 31 May 2024 | 0.00006418 | 0.00000100 | 1.59% | 0.00006181 | 0.00006546 | 0.00006103 | 64.00 |
| 30 May 2024 | 0.00006290 | 0.00000059 | 0.95% | 0.00006231 | 0.00006353 | 0.00006040 | 41.00 |
| 29 May 2024 | 0.00006231 | 0.00000061 | 0.99% | 0.00006168 | 0.00006354 | 0.00006104 | 224.00 |
| 28 May 2024 | 0.00006170 | -0.00000200 | -3.13% | 0.00006398 | 0.00006481 | 0.00006169 | 94.00 |
| 27 May 2024 | 0.00006398 | -0.00000400 | -5.90% | 0.00006792 | 0.00006855 | 0.00006378 | 1,186.00 |
| 26 May 2024 | 0.00006780 | 0.00000200 | 3.05% | 0.00006559 | 0.00006864 | 0.00006551 | 65.00 |
| 25 May 2024 | 0.00006557 | 0.00000075 | 1.16% | 0.00006482 | 0.00006731 | 0.00006482 | 41.00 |
| 24 May 2024 | 0.00006482 | -0.00000200 | -2.98% | 0.00006722 | 0.00006738 | 0.00006359 | 93.00 |
| 23 May 2024 | 0.00006722 | 0.00000300 | 4.67% | 0.00006423 | 0.00006725 | 0.00006305 | 119.00 |
| 22 May 2024 | 0.00006423 | -0.00000200 | -3.02% | 0.00006732 | 0.00006737 | 0.00006367 | 116.00 |
| 21 May 2024 | 0.00006617 | 0.00000022 | 0.33% | 0.00006595 | 0.00006907 | 0.00006401 | 185.00 |
| 20 May 2024 | 0.00006595 | 0.00000200 | 3.12% | 0.00006452 | 0.00006800 | 0.00006373 | 821.00 |
| 19 May 2024 | 0.00006416 | -0.00000300 | -4.47% | 0.00006710 | 0.00007068 | 0.00006407 | 63.00 |
| 18 May 2024 | 0.00006710 | -0.00000200 | -2.89% | 0.00006800 | 0.00007077 | 0.00006602 | 307.00 |
| 17 May 2024 | 0.00006919 | 0.00000061 | 0.89% | 0.00006858 | 0.00007225 | 0.00006661 | 321.00 |
| 16 May 2024 | 0.00006858 | 0.00000500 | 7.81% | 0.00006404 | 0.00007200 | 0.00006376 | 149.00 |
| 15 May 2024 | 0.00006404 | -0.00000200 | -3.01% | 0.00006643 | 0.00006643 | 0.00006225 | 90.00 |
| 14 May 2024 | 0.00006643 | -0.00000400 | -5.65% | 0.00007078 | 0.00007365 | 0.00006406 | 231.00 |
| 13 May 2024 | 0.00007078 | -0.00000400 | -5.37% | 0.00007778 | 0.00007778 | 0.00006834 | 854.00 |
| 12 May 2024 | 0.00007448 | -0.00000500 | -6.32% | 0.00007913 | 0.00007957 | 0.00007402 | 629.00 |
| 11 May 2024 | 0.00007913 | 0.00000095 | 1.22% | 0.00007913 | 0.00008089 | 0.00007524 | 2,489.00 |
| 10 May 2024 | 0.00007818 | 0.00000084 | 1.09% | 0.00007827 | 0.00008362 | 0.00007726 | 3,731.00 |
| 09 May 2024 | 0.00007734 | -0.00000400 | -4.92% | 0.00008130 | 0.00008224 | 0.00007600 | 1,760.00 |
| 08 May 2024 | 0.00008130 | -0.00000600 | -6.90% | 0.00008692 | 0.00008982 | 0.00008035 | 4,655.00 |
| 07 May 2024 | 0.00008692 | 0.00001300 | 17.62% | 0.00007870 | 0.00009649 | 0.00007476 | 9,014.00 |
| 06 May 2024 | 0.00007378 | 0.00000200 | 2.77% | 0.00006963 | 0.00007740 | 0.00006828 | 1,128.00 |
| 05 May 2024 | 0.00007209 | 0.00000800 | 12.46% | 0.00006422 | 0.00007321 | 0.00006282 | 143.00 |
| 04 May 2024 | 0.00006422 | 0.00000014 | 0.22% | 0.00006408 | 0.00006727 | 0.00006400 | 70.00 |
| 03 May 2024 | 0.00006408 | -0.00000200 | -3.04% | 0.00006576 | 0.00007657 | 0.00006402 | 273.00 |
| 02 May 2024 | 0.00006576 | 0.00000300 | 4.75% | 0.00006322 | 0.00006794 | 0.00006229 | 312.00 |
| 01 May 2024 | 0.00006322 | 0.00000100 | 1.62% | 0.00006187 | 0.00006581 | 0.00005800 | 118.00 |
| 30 Abr 2024 | 0.00006187 | -0.00000300 | -4.62% | 0.00006637 | 0.00006652 | 0.00005801 | 301.00 |
| 29 Abr 2024 | 0.00006497 | -0.00000300 | -4.41% | 0.00007778 | 0.00007778 | 0.00006368 | 906.00 |
| 28 Abr 2024 | 0.00006807 | -0.00000032 | -0.47% | 0.00006839 | 0.00007155 | 0.00006800 | 553.00 |
| 27 Abr 2024 | 0.00006839 | -0.00000700 | -9.24% | 0.00007399 | 0.00007575 | 0.00006811 | 199.00 |
| 26 Abr 2024 | 0.00007574 | 0.00000057 | 0.76% | 0.00007411 | 0.00007596 | 0.00007238 | 50.00 |
| 25 Abr 2024 | 0.00007517 | 0.00000300 | 4.14% | 0.00007249 | 0.00007631 | 0.00007086 | 95.00 |
| 24 Abr 2024 | 0.00007249 | -0.00000200 | -2.70% | 0.00007405 | 0.00007523 | 0.00007131 | 113.00 |
| 23 Abr 2024 | 0.00007405 | -0.00000300 | -3.88% | 0.00007654 | 0.00007741 | 0.00007397 | 426.00 |
| 22 Abr 2024 | 0.00007741 | 0.00000100 | 1.31% | 0.00007778 | 0.00009387 | 0.00007083 | 3,982.00 |
| 21 Abr 2024 | 0.00007605 | -0.00000052 | -0.68% | 0.00007657 | 0.00007741 | 0.00007432 | 170.00 |
| 20 Abr 2024 | 0.00007657 | 0.00000800 | 11.67% | 0.00007052 | 0.00007741 | 0.00006836 | 406.00 |
| 19 Abr 2024 | 0.00006857 | -0.00000300 | -4.17% | 0.00007189 | 0.00007199 | 0.00006728 | 89.00 |
| 18 Abr 2024 | 0.00007189 | -0.00000013 | -0.18% | 0.00007202 | 0.00007400 | 0.00006816 | 93.00 |
| 17 Abr 2024 | 0.00007202 | -0.00000400 | -5.29% | 0.00007566 | 0.00007600 | 0.00006961 | 105.00 |
| 16 Abr 2024 | 0.00007566 | 0.00000400 | 5.59% | 0.00007150 | 0.00007599 | 0.00006800 | 116.00 |
| 15 Abr 2024 | 0.00007150 | -0.00000300 | -4.01% | 0.00007263 | 0.00007600 | 0.00006954 | 1,319.00 |
| 14 Abr 2024 | 0.00007481 | 0.00000500 | 7.16% | 0.00006952 | 0.00007576 | 0.00006797 | 231.00 |
| 13 Abr 2024 | 0.00006987 | -0.00000700 | -9.05% | 0.00007732 | 0.00008001 | 0.00005652 | 809.00 |
| 12 Abr 2024 | 0.00007732 | -0.00001200 | -13.46% | 0.00008917 | 0.00009359 | 0.00006800 | 1,426.00 |
| 11 Abr 2024 | 0.00008917 | -0.00000400 | -4.31% | 0.00009273 | 0.00009490 | 0.00008872 | 256.00 |
| 10 Abr 2024 | 0.00009273 | 0.00000006 | 0.06% | 0.00009267 | 0.00009500 | 0.00008867 | 427.00 |
| 09 Abr 2024 | 0.00009267 | -0.00000500 | -5.13% | 0.00009633 | 0.00009797 | 0.00009217 | 263.00 |
| 08 Abr 2024 | 0.00009753 | -0.00000200 | -2.02% | 0.00009853 | 0.00009973 | 0.00009539 | 910.00 |
| 07 Abr 2024 | 0.00009919 | -0.00000055 | -0.55% | 0.00009858 | 0.00010085 | 0.00009673 | 174.00 |
| 06 Abr 2024 | 0.00009974 | 0.00000100 | 1.02% | 0.00009847 | 0.00010253 | 0.00009847 | 204.00 |
| 05 Abr 2024 | 0.00009847 | -0.00000900 | -8.40% | 0.00010713 | 0.00010894 | 0.00009847 | 918.00 |
| 04 Abr 2024 | 0.00010713 | 0.00000500 | 4.91% | 0.00010191 | 0.00010894 | 0.00009846 | 1,268.00 |
| 03 Abr 2024 | 0.00010191 | 0.00001000 | 10.83% | 0.00009233 | 0.00010430 | 0.00009071 | 1,365.00 |
| 02 Abr 2024 | 0.00009233 | 0.00000100 | 1.10% | 0.00009131 | 0.00009439 | 0.00008916 | 728.00 |
| 01 Abr 2024 | 0.00009131 | 0.00000200 | 2.23% | 0.00008941 | 0.00009285 | 0.00008684 | 1,068.00 |
| 31 Mar 2024 | 0.00008953 | 0.00000300 | 3.47% | 0.00008555 | 0.00009439 | 0.00008485 | 1,222.00 |
| 30 Mar 2024 | 0.00008643 | -0.00000100 | -1.14% | 0.00008770 | 0.00008770 | 0.00008346 | 408.00 |
| 29 Mar 2024 | 0.00008770 | -0.00000100 | -1.12% | 0.00008916 | 0.00009081 | 0.00008674 | 322.00 |
| 28 Mar 2024 | 0.00008916 | 0.00000088 | 1.00% | 0.00008722 | 0.00009081 | 0.00008542 | 536.00 |
| 27 Mar 2024 | 0.00008828 | -0.00000600 | -6.39% | 0.00009386 | 0.00009387 | 0.00008653 | 448.00 |
| 26 Mar 2024 | 0.00009386 | -0.00000700 | -6.94% | 0.00010085 | 0.00010253 | 0.00009090 | 951.00 |
| 25 Mar 2024 | 0.00010084 | -0.00000800 | -7.33% | 0.00010776 | 0.00010894 | 0.00009995 | 990.00 |
| 24 Mar 2024 | 0.00010911 | -0.00000600 | -5.22% | 0.00011493 | 0.00011493 | 0.00010601 | 378.00 |
| 23 Mar 2024 | 0.00011493 | 0.00000700 | 6.48% | 0.00010809 | 0.00011493 | 0.00010667 | 1,362.00 |
| 22 Mar 2024 | 0.00010809 | -0.00000200 | -1.81% | 0.00011047 | 0.00011495 | 0.00010537 | 3,145.00 |
| 21 Mar 2024 | 0.00011047 | -0.00000001 | -0.01% | 0.00011048 | 0.00012103 | 0.00010657 | 3,834.00 |
| 20 Mar 2024 | 0.00011048 | -0.00001200 | -9.83% | 0.00012952 | 0.00012969 | 0.00010800 | 7,959.00 |
| 19 Mar 2024 | 0.00012202 | 0.00002600 | 27.11% | 0.00009591 | 0.00013595 | 0.00008857 | 19,651.00 |
| 18 Mar 2024 | 0.00009591 | 0.00000800 | 9.09% | 0.00008857 | 0.00011515 | 0.00008857 | 5,037.00 |
| 17 Mar 2024 | 0.00008798 | 0.00001200 | 15.72% | 0.00007633 | 0.00009036 | 0.00007633 | 2,641.00 |
| 16 Mar 2024 | 0.00007633 | -0.00000026 | -0.34% | 0.00007659 | 0.00008441 | 0.00007628 | 1,434.00 |
| 15 Mar 2024 | 0.00007659 | -0.00000200 | -2.54% | 0.00008359 | 0.00008443 | 0.00007600 | 2,465.00 |
| 14 Mar 2024 | 0.00007869 | -0.00000700 | -8.18% | 0.00008498 | 0.00008873 | 0.00007859 | 1,600.00 |
| 13 Mar 2024 | 0.00008555 | 0.00001200 | 16.32% | 0.00007355 | 0.00008682 | 0.00007257 | 2,792.00 |
| 12 Mar 2024 | 0.00007355 | -0.00000200 | -2.65% | 0.00007641 | 0.00007642 | 0.00007114 | 1,433.00 |
| 11 Mar 2024 | 0.00007538 | 0.00000200 | 2.72% | 0.00007344 | 0.00008276 | 0.00007097 | 3,977.00 |
| 10 Mar 2024 | 0.00007344 | -0.00000700 | -8.65% | 0.00008089 | 0.00008275 | 0.00007185 | 3,924.00 |
| 09 Mar 2024 | 0.00008089 | 0.00001000 | 14.20% | 0.00007043 | 0.00008260 | 0.00006835 | 7,979.00 |
| 08 Mar 2024 | 0.00007043 | 0.00000500 | 7.68% | 0.00006507 | 0.00007257 | 0.00006507 | 3,838.00 |
| 07 Mar 2024 | 0.00006507 | 0.00000500 | 8.32% | 0.00006007 | 0.00006645 | 0.00005828 | 5,496.00 |
| 06 Mar 2024 | 0.00006007 | -0.00000400 | -6.28% | 0.00006367 | 0.00007225 | 0.00005846 | 9,606.00 |
| 05 Mar 2024 | 0.00006367 | 0.00001000 | 18.76% | 0.00005330 | 0.00006850 | 0.00004955 | 8,375.00 |
