Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HOOKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00000907 | -0.00000012 | -1.31% | 0.00000920 | 0.00000931 | 0.00000902 | 56,783.00 |
| 25 Jun 2024 | 0.00000919 | -0.00000025 | -2.65% | 0.00000944 | 0.00000944 | 0.00000919 | 24,665.00 |
| 24 Jun 2024 | 0.00000944 | 0.00000071 | 8.13% | 0.00000873 | 0.00000948 | 0.00000857 | 42,445.00 |
| 23 Jun 2024 | 0.00000873 | -0.00000025 | -2.78% | 0.00000898 | 0.00000911 | 0.00000862 | 38,477.00 |
| 22 Jun 2024 | 0.00000898 | -0.00000022 | -2.39% | 0.00000920 | 0.00000947 | 0.00000897 | 45,482.00 |
| 21 Jun 2024 | 0.00000920 | 0.00000014 | 1.55% | 0.00000906 | 0.00000958 | 0.00000904 | 53,859.00 |
| 20 Jun 2024 | 0.00000906 | -0.00000037 | -3.92% | 0.00000943 | 0.00000955 | 0.00000903 | 42,506.00 |
| 19 Jun 2024 | 0.00000943 | 0.00000057 | 6.43% | 0.00000886 | 0.00000947 | 0.00000886 | 139,194.00 |
| 18 Jun 2024 | 0.00000886 | -0.00000051 | -5.44% | 0.00000937 | 0.00000937 | 0.00000808 | 123,935.00 |
| 17 Jun 2024 | 0.00000937 | -0.00000100 | -9.62% | 0.00001038 | 0.00001047 | 0.00000929 | 47,987.00 |
| 16 Jun 2024 | 0.00001039 | 0.00000008 | 0.78% | 0.00001031 | 0.00001046 | 0.00001016 | 18,187.00 |
| 15 Jun 2024 | 0.00001031 | 0.00000024 | 2.38% | 0.00001007 | 0.00001050 | 0.00001007 | 16,628.00 |
| 14 Jun 2024 | 0.00001007 | -0.00000029 | -2.80% | 0.00001035 | 0.00001055 | 0.00000968 | 72,587.00 |
| 13 Jun 2024 | 0.00001036 | -0.00000030 | -2.81% | 0.00001066 | 0.00001078 | 0.00001028 | 22,561.00 |
| 12 Jun 2024 | 0.00001066 | 0.00000003 | 0.28% | 0.00001063 | 0.00001086 | 0.00001020 | 53,674.00 |
| 11 Jun 2024 | 0.00001063 | -0.00000024 | -2.21% | 0.00001087 | 0.00001100 | 0.00001046 | 40,358.00 |
| 10 Jun 2024 | 0.00001087 | -0.00000044 | -3.89% | 0.00001124 | 0.00001128 | 0.00001076 | 81,836.00 |
| 09 Jun 2024 | 0.00001131 | 0.00000023 | 2.08% | 0.00001108 | 0.00001132 | 0.00001094 | 68,557.00 |
| 08 Jun 2024 | 0.00001108 | -0.00000057 | -4.89% | 0.00001165 | 0.00001177 | 0.00001097 | 69,574.00 |
| 07 Jun 2024 | 0.00001165 | -0.00000100 | -7.78% | 0.00001285 | 0.00001287 | 0.00001081 | 123,934.00 |
| 06 Jun 2024 | 0.00001285 | -0.00000024 | -1.83% | 0.00001309 | 0.00001309 | 0.00001270 | 37,726.00 |
| 05 Jun 2024 | 0.00001309 | 0.00000003 | 0.23% | 0.00001312 | 0.00001365 | 0.00001288 | 47,113.00 |
| 04 Jun 2024 | 0.00001306 | -0.00000006 | -0.46% | 0.00001312 | 0.00001353 | 0.00001297 | 71,020.00 |
| 03 Jun 2024 | 0.00001312 | -0.00000033 | -2.45% | 0.00001345 | 0.00001394 | 0.00001305 | 22,850.00 |
| 02 Jun 2024 | 0.00001345 | 0.00000005 | 0.37% | 0.00001340 | 0.00001366 | 0.00001319 | 102,160.00 |
| 01 Jun 2024 | 0.00001340 | 0.00000011 | 0.83% | 0.00001326 | 0.00001391 | 0.00001286 | 74,134.00 |
| 31 May 2024 | 0.00001329 | 0.00000023 | 1.76% | 0.00001306 | 0.00001331 | 0.00001289 | 36,172.00 |
| 30 May 2024 | 0.00001306 | -0.00000008 | -0.61% | 0.00001312 | 0.00001347 | 0.00001274 | 77,836.00 |
| 29 May 2024 | 0.00001314 | -0.00000017 | -1.28% | 0.00001331 | 0.00001371 | 0.00001308 | 76,643.00 |
| 28 May 2024 | 0.00001331 | 0.00000011 | 0.83% | 0.00001320 | 0.00001360 | 0.00001299 | 41,518.00 |
| 27 May 2024 | 0.00001320 | 0.00000019 | 1.46% | 0.00001294 | 0.00001355 | 0.00001281 | 63,362.00 |
| 26 May 2024 | 0.00001301 | -0.00000014 | -1.06% | 0.00001315 | 0.00001325 | 0.00001279 | 36,777.00 |
| 25 May 2024 | 0.00001315 | -0.00000052 | -3.80% | 0.00001367 | 0.00001375 | 0.00001315 | 23,482.00 |
| 24 May 2024 | 0.00001367 | -0.00000032 | -2.29% | 0.00001399 | 0.00001399 | 0.00001333 | 30,547.00 |
| 23 May 2024 | 0.00001399 | 0.00000062 | 4.64% | 0.00001327 | 0.00001474 | 0.00001308 | 367,183.00 |
| 22 May 2024 | 0.00001337 | 0.00000100 | 8.13% | 0.00001230 | 0.00001375 | 0.00001230 | 150,099.00 |
| 21 May 2024 | 0.00001230 | 0.00000029 | 2.41% | 0.00001202 | 0.00001254 | 0.00001189 | 21,682.00 |
| 20 May 2024 | 0.00001201 | 0.00000037 | 3.18% | 0.00001169 | 0.00001233 | 0.00001150 | 34,982.00 |
| 19 May 2024 | 0.00001164 | -0.00000080 | -6.43% | 0.00001244 | 0.00001249 | 0.00001161 | 114,299.00 |
| 18 May 2024 | 0.00001244 | -0.00000021 | -1.66% | 0.00001261 | 0.00001270 | 0.00001231 | 22,732.00 |
| 17 May 2024 | 0.00001265 | -0.00000006 | -0.47% | 0.00001271 | 0.00001289 | 0.00001246 | 120,740.00 |
| 16 May 2024 | 0.00001271 | -0.00000013 | -1.01% | 0.00001284 | 0.00001321 | 0.00001215 | 147,302.00 |
| 15 May 2024 | 0.00001284 | 0.00000028 | 2.23% | 0.00001256 | 0.00001302 | 0.00001250 | 132,422.00 |
| 14 May 2024 | 0.00001256 | -0.00000035 | -2.71% | 0.00001291 | 0.00001317 | 0.00001256 | 61,881.00 |
| 13 May 2024 | 0.00001291 | -0.00000051 | -3.80% | 0.00001397 | 0.00001420 | 0.00001283 | 39,609.00 |
| 12 May 2024 | 0.00001342 | -0.00000039 | -2.82% | 0.00001381 | 0.00001392 | 0.00001342 | 14,600.00 |
| 11 May 2024 | 0.00001381 | -0.00000016 | -1.15% | 0.00001397 | 0.00001428 | 0.00001379 | 28,648.00 |
| 10 May 2024 | 0.00001397 | -0.00000022 | -1.55% | 0.00001419 | 0.00001439 | 0.00001380 | 111,100.00 |
| 09 May 2024 | 0.00001419 | 0.00000003 | 0.21% | 0.00001416 | 0.00001446 | 0.00001383 | 110,189.00 |
| 08 May 2024 | 0.00001416 | 0.00000022 | 1.58% | 0.00001394 | 0.00001416 | 0.00001358 | 59,855.00 |
| 07 May 2024 | 0.00001394 | -0.00000016 | -1.13% | 0.00001410 | 0.00001419 | 0.00001388 | 22,985.00 |
| 06 May 2024 | 0.00001410 | -0.00000004 | -0.28% | 0.00001414 | 0.00001485 | 0.00001400 | 19,342.00 |
| 05 May 2024 | 0.00001414 | 0.00000040 | 2.91% | 0.00001374 | 0.00001440 | 0.00001339 | 33,192.00 |
| 04 May 2024 | 0.00001374 | -0.00000027 | -1.93% | 0.00001402 | 0.00001403 | 0.00001368 | 15,967.00 |
| 03 May 2024 | 0.00001401 | -0.00000034 | -2.37% | 0.00001435 | 0.00001456 | 0.00001399 | 28,302.00 |
| 02 May 2024 | 0.00001435 | 0.00000008 | 0.56% | 0.00001428 | 0.00001446 | 0.00001408 | 18,509.00 |
| 01 May 2024 | 0.00001427 | 0.00000052 | 3.78% | 0.00001375 | 0.00001428 | 0.00001344 | 43,668.00 |
| 30 Abr 2024 | 0.00001375 | -0.00000020 | -1.43% | 0.00001395 | 0.00001396 | 0.00001309 | 65,017.00 |
| 29 Abr 2024 | 0.00001395 | -0.00000027 | -1.90% | 0.00001518 | 0.00001518 | 0.00001373 | 58,512.00 |
| 28 Abr 2024 | 0.00001422 | -0.00000019 | -1.32% | 0.00001442 | 0.00001463 | 0.00001422 | 10,475.00 |
| 27 Abr 2024 | 0.00001441 | 0.00000014 | 0.98% | 0.00001427 | 0.00001461 | 0.00001385 | 50,672.00 |
| 26 Abr 2024 | 0.00001427 | -0.00000039 | -2.66% | 0.00001466 | 0.00001469 | 0.00001413 | 98,197.00 |
| 25 Abr 2024 | 0.00001466 | 0.00000006 | 0.41% | 0.00001459 | 0.00001500 | 0.00001421 | 50,135.00 |
| 24 Abr 2024 | 0.00001460 | -0.00000041 | -2.73% | 0.00001501 | 0.00001543 | 0.00001450 | 65,526.00 |
| 23 Abr 2024 | 0.00001501 | -0.00000017 | -1.12% | 0.00001518 | 0.00001560 | 0.00001471 | 59,280.00 |
| 22 Abr 2024 | 0.00001518 | -0.00000024 | -1.56% | 0.00001552 | 0.00001563 | 0.00001503 | 71,746.00 |
| 21 Abr 2024 | 0.00001542 | -0.00000010 | -0.64% | 0.00001552 | 0.00001561 | 0.00001522 | 49,955.00 |
| 20 Abr 2024 | 0.00001552 | 0.00000097 | 6.67% | 0.00001455 | 0.00001564 | 0.00001454 | 16,147.00 |
| 19 Abr 2024 | 0.00001455 | -0.00000005 | -0.34% | 0.00001460 | 0.00001479 | 0.00001428 | 26,390.00 |
| 18 Abr 2024 | 0.00001460 | -0.00000010 | -0.68% | 0.00001470 | 0.00001494 | 0.00001421 | 67,379.00 |
| 17 Abr 2024 | 0.00001470 | 0.00000050 | 3.52% | 0.00001420 | 0.00001527 | 0.00001390 | 155,497.00 |
| 16 Abr 2024 | 0.00001420 | 0.00000026 | 1.87% | 0.00001392 | 0.00001458 | 0.00001373 | 72,696.00 |
| 15 Abr 2024 | 0.00001394 | -0.00000013 | -0.92% | 0.00001390 | 0.00001495 | 0.00001341 | 269,565.00 |
| 14 Abr 2024 | 0.00001407 | 0.00000085 | 6.43% | 0.00001321 | 0.00001440 | 0.00001286 | 122,857.00 |
| 13 Abr 2024 | 0.00001322 | -0.00000200 | -13.54% | 0.00001474 | 0.00001533 | 0.00001175 | 263,099.00 |
| 12 Abr 2024 | 0.00001477 | -0.00000300 | -16.70% | 0.00001796 | 0.00001824 | 0.00001318 | 173,118.00 |
| 11 Abr 2024 | 0.00001796 | -0.00000047 | -2.55% | 0.00001843 | 0.00001851 | 0.00001793 | 26,899.00 |
| 10 Abr 2024 | 0.00001843 | -0.00000076 | -3.96% | 0.00001919 | 0.00001939 | 0.00001814 | 97,365.00 |
| 09 Abr 2024 | 0.00001919 | -0.00000043 | -2.19% | 0.00001963 | 0.00001982 | 0.00001914 | 104,177.00 |
| 08 Abr 2024 | 0.00001962 | -0.00000036 | -1.80% | 0.00001999 | 0.00001999 | 0.00001935 | 141,934.00 |
| 07 Abr 2024 | 0.00001998 | 0.00000045 | 2.30% | 0.00001946 | 0.00002038 | 0.00001942 | 37,906.00 |
| 06 Abr 2024 | 0.00001953 | 0.00000018 | 0.93% | 0.00001929 | 0.00001986 | 0.00001919 | 29,205.00 |
| 05 Abr 2024 | 0.00001935 | -0.00000046 | -2.32% | 0.00001981 | 0.00002003 | 0.00001918 | 38,145.00 |
| 04 Abr 2024 | 0.00001981 | -0.00000032 | -1.59% | 0.00002008 | 0.00002112 | 0.00001977 | 44,847.00 |
| 03 Abr 2024 | 0.00002013 | 0.00000007 | 0.35% | 0.00002001 | 0.00002065 | 0.00001954 | 91,371.00 |
| 02 Abr 2024 | 0.00002006 | 0.00000024 | 1.21% | 0.00001986 | 0.00002046 | 0.00001922 | 52,509.00 |
| 01 Abr 2024 | 0.00001982 | -0.00000200 | -9.28% | 0.00002158 | 0.00002162 | 0.00001957 | 102,214.00 |
| 31 Mar 2024 | 0.00002155 | -0.00000013 | -0.60% | 0.00002172 | 0.00002211 | 0.00002143 | 32,237.00 |
| 30 Mar 2024 | 0.00002168 | -0.00000067 | -3.00% | 0.00002235 | 0.00002245 | 0.00002153 | 154,290.00 |
| 29 Mar 2024 | 0.00002235 | -0.00000099 | -4.24% | 0.00002334 | 0.00002360 | 0.00002229 | 70,250.00 |
