HITBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.00000396 | -0.00000003 | -0.75% | 0.00000400 | 0.00000400 | 0.00000395 | 414,518.00 |
24 Jun 2024 | 0.00000399 | 0.00000012 | 3.10% | 0.00000387 | 0.00000401 | 0.00000384 | 557,524.00 |
23 Jun 2024 | 0.00000387 | -0.00000002 | -0.51% | 0.00000389 | 0.00000390 | 0.00000385 | 551,754.00 |
22 Jun 2024 | 0.00000389 | -0.00000001 | -0.26% | 0.00000390 | 0.00000390 | 0.00000381 | 1,306,759.00 |
21 Jun 2024 | 0.00000390 | 0.00000004 | 1.04% | 0.00000385 | 0.00000392 | 0.00000384 | 450,012.00 |
20 Jun 2024 | 0.00000386 | -0.00000005 | -1.28% | 0.00000391 | 0.00000391 | 0.00000384 | 601,419.00 |
19 Jun 2024 | 0.00000391 | 0.00000009 | 2.36% | 0.00000382 | 0.00000392 | 0.00000382 | 2,455,986.00 |
18 Jun 2024 | 0.00000382 | 0.00000001 | 0.26% | 0.00000381 | 0.00000382 | 0.00000373 | 630,969.00 |
17 Jun 2024 | 0.00000381 | -0.00000007 | -1.80% | 0.00000389 | 0.00000390 | 0.00000380 | 525,699.00 |
16 Jun 2024 | 0.00000388 | 0.00000000 | 0.00% | 0.00000388 | 0.00000390 | 0.00000385 | 602,575.00 |
15 Jun 2024 | 0.00000388 | 0.00000005 | 1.31% | 0.00000384 | 0.00000389 | 0.00000382 | 380,057.00 |
14 Jun 2024 | 0.00000383 | 0.00000005 | 1.32% | 0.00000377 | 0.00000384 | 0.00000376 | 513,545.00 |
13 Jun 2024 | 0.00000378 | -0.00000003 | -0.79% | 0.00000380 | 0.00000381 | 0.00000374 | 542,213.00 |
12 Jun 2024 | 0.00000381 | 0.00000004 | 1.06% | 0.00000376 | 0.00000382 | 0.00000374 | 612,598.00 |
11 Jun 2024 | 0.00000377 | -0.00000002 | -0.53% | 0.00000376 | 0.00000384 | 0.00000376 | 658,798.00 |
10 Jun 2024 | 0.00000379 | -0.00000016 | -4.05% | 0.00000395 | 0.00000396 | 0.00000378 | 897,752.00 |
09 Jun 2024 | 0.00000395 | -0.00000002 | -0.50% | 0.00000397 | 0.00000399 | 0.00000394 | 443,737.00 |
08 Jun 2024 | 0.00000397 | -0.00000002 | -0.50% | 0.00000398 | 0.00000402 | 0.00000395 | 611,694.00 |
07 Jun 2024 | 0.00000399 | -0.00000008 | -1.97% | 0.00000408 | 0.00000408 | 0.00000393 | 501,223.00 |
06 Jun 2024 | 0.00000407 | 0.00000002 | 0.49% | 0.00000405 | 0.00000409 | 0.00000403 | 646,563.00 |
05 Jun 2024 | 0.00000405 | 0.00000004 | 1.00% | 0.00000400 | 0.00000406 | 0.00000399 | 1,015,328.00 |
04 Jun 2024 | 0.00000401 | 0.00000010 | 2.56% | 0.00000392 | 0.00000401 | 0.00000390 | 436,213.00 |
03 Jun 2024 | 0.00000391 | 0.00000000 | 0.00% | 0.00000391 | 0.00000396 | 0.00000388 | 352,839.00 |
02 Jun 2024 | 0.00000391 | -0.00000002 | -0.51% | 0.00000393 | 0.00000394 | 0.00000388 | 335,659.00 |
01 Jun 2024 | 0.00000393 | 0.00000003 | 0.77% | 0.00000390 | 0.00000395 | 0.00000389 | 326,089.00 |
31 May 2024 | 0.00000390 | 0.00000006 | 1.56% | 0.00000384 | 0.00000392 | 0.00000383 | 1,201,876.00 |
30 May 2024 | 0.00000384 | -0.00000005 | -1.29% | 0.00000390 | 0.00000390 | 0.00000383 | 578,735.00 |
29 May 2024 | 0.00000389 | -0.00000002 | -0.51% | 0.00000391 | 0.00000394 | 0.00000389 | 768,440.00 |
28 May 2024 | 0.00000391 | 0.00000001 | 0.26% | 0.00000389 | 0.00000394 | 0.00000388 | 488,034.00 |
27 May 2024 | 0.00000390 | 0.00000001 | 0.26% | 0.00000389 | 0.00000394 | 0.00000386 | 524,631.00 |
26 May 2024 | 0.00000389 | 0.00000006 | 1.57% | 0.00000383 | 0.00000393 | 0.00000383 | 530,880.00 |
25 May 2024 | 0.00000383 | -0.00000003 | -0.78% | 0.00000385 | 0.00000387 | 0.00000383 | 444,319.00 |
24 May 2024 | 0.00000386 | -0.00000004 | -1.03% | 0.00000393 | 0.00000394 | 0.00000381 | 2,180,518.00 |
23 May 2024 | 0.00000390 | 0.00000004 | 1.04% | 0.00000385 | 0.00000392 | 0.00000383 | 1,266,231.00 |
22 May 2024 | 0.00000386 | 0.00000001 | 0.26% | 0.00000385 | 0.00000387 | 0.00000379 | 445,787.00 |
21 May 2024 | 0.00000385 | 0.00000018 | 4.90% | 0.00000367 | 0.00000386 | 0.00000366 | 1,034,749.00 |
20 May 2024 | 0.00000367 | 0.00000011 | 3.09% | 0.00000357 | 0.00000373 | 0.00000346 | 1,372,752.00 |
19 May 2024 | 0.00000356 | -0.00000002 | -0.56% | 0.00000358 | 0.00000359 | 0.00000354 | 528,048.00 |
18 May 2024 | 0.00000358 | 0.00000001 | 0.28% | 0.00000357 | 0.00000358 | 0.00000355 | 492,214.00 |
17 May 2024 | 0.00000357 | 0.00000002 | 0.56% | 0.00000355 | 0.00000360 | 0.00000351 | 491,634.00 |
16 May 2024 | 0.00000355 | -0.00000003 | -0.84% | 0.00000357 | 0.00000360 | 0.00000351 | 487,292.00 |
15 May 2024 | 0.00000358 | -0.00000011 | -2.98% | 0.00000370 | 0.00000371 | 0.00000357 | 549,691.00 |
14 May 2024 | 0.00000369 | -0.00000006 | -1.60% | 0.00000374 | 0.00000379 | 0.00000368 | 492,967.00 |
13 May 2024 | 0.00000375 | -0.00000008 | -2.09% | 0.00000383 | 0.00000384 | 0.00000374 | 594,197.00 |
12 May 2024 | 0.00000383 | -0.00000003 | -0.78% | 0.00000387 | 0.00000387 | 0.00000383 | 531,654.00 |
11 May 2024 | 0.00000386 | 0.00000002 | 0.52% | 0.00000384 | 0.00000387 | 0.00000383 | 721,534.00 |
10 May 2024 | 0.00000384 | 0.00000003 | 0.79% | 0.00000382 | 0.00000386 | 0.00000380 | 478,543.00 |
09 May 2024 | 0.00000381 | -0.00000006 | -1.55% | 0.00000387 | 0.00000390 | 0.00000381 | 920,880.00 |
08 May 2024 | 0.00000387 | 0.00000009 | 2.38% | 0.00000377 | 0.00000387 | 0.00000376 | 1,266,187.00 |
07 May 2024 | 0.00000378 | -0.00000002 | -0.53% | 0.00000379 | 0.00000380 | 0.00000376 | 531,810.00 |
06 May 2024 | 0.00000380 | 0.00000001 | 0.26% | 0.00000380 | 0.00000382 | 0.00000370 | 567,808.00 |
05 May 2024 | 0.00000379 | 0.00000002 | 0.53% | 0.00000377 | 0.00000382 | 0.00000375 | 455,645.00 |
04 May 2024 | 0.00000377 | -0.00000007 | -1.82% | 0.00000384 | 0.00000385 | 0.00000377 | 491,794.00 |
03 May 2024 | 0.00000384 | -0.00000007 | -1.79% | 0.00000391 | 0.00000393 | 0.00000383 | 496,783.00 |
02 May 2024 | 0.00000391 | -0.00000005 | -1.26% | 0.00000396 | 0.00000399 | 0.00000390 | 437,949.00 |
01 May 2024 | 0.00000396 | 0.00000013 | 3.39% | 0.00000383 | 0.00000399 | 0.00000380 | 378,255.00 |
30 Abr 2024 | 0.00000383 | 0.00000001 | 0.26% | 0.00000380 | 0.00000386 | 0.00000376 | 330,325.00 |
29 Abr 2024 | 0.00000382 | -0.00000005 | -1.29% | 0.00000380 | 0.00000389 | 0.00000379 | 173.00 |
28 Abr 2024 | 0.00000387 | 0.00000007 | 1.84% | 0.00000385 | 0.00000387 | 0.00000383 | 922.00 |
27 Abr 2024 | 0.00000380 | -0.00000001 | -0.26% | 0.00000379 | 0.00000387 | 0.00000373 | 511.00 |
26 Abr 2024 | 0.00000381 | 0.00000002 | 0.53% | 0.00000379 | 0.00000381 | 0.00000378 | 41.00 |
25 Abr 2024 | 0.00000379 | -0.00000001 | -0.26% | 0.00000378 | 0.00000384 | 0.00000375 | 92.00 |
24 Abr 2024 | 0.00000380 | 0.00000008 | 2.15% | 0.00000372 | 0.00000385 | 0.00000369 | 200.00 |
23 Abr 2024 | 0.00000372 | 0.00000005 | 1.36% | 0.00000368 | 0.00000377 | 0.00000364 | 112.00 |
22 Abr 2024 | 0.00000367 | 0.00000000 | 0.00% | 0.00000372 | 0.00000373 | 0.00000366 | 21.00 |
21 Abr 2024 | 0.00000367 | 0.00000001 | 0.27% | 0.00000372 | 0.00000372 | 0.00000367 | 431.00 |
20 Abr 2024 | 0.00000366 | 0.00000008 | 2.23% | 0.00000358 | 0.00000371 | 0.00000358 | 189.00 |
19 Abr 2024 | 0.00000358 | -0.00000001 | -0.28% | 0.00000367 | 0.00000368 | 0.00000358 | 829.00 |
18 Abr 2024 | 0.00000359 | -0.00000009 | -2.45% | 0.00000369 | 0.00000372 | 0.00000359 | 2,063.00 |
17 Abr 2024 | 0.00000368 | 0.00000006 | 1.66% | 0.00000360 | 0.00000368 | 0.00000360 | 445,384.00 |
16 Abr 2024 | 0.00000362 | -0.00000007 | -1.90% | 0.00000368 | 0.00000369 | 0.00000359 | 104.00 |
15 Abr 2024 | 0.00000369 | 0.00000001 | 0.27% | 0.00000361 | 0.00000371 | 0.00000360 | 30.00 |
14 Abr 2024 | 0.00000368 | 0.00000012 | 3.37% | 0.00000357 | 0.00000368 | 0.00000354 | 1,043.00 |
13 Abr 2024 | 0.00000356 | -0.00000013 | -3.52% | 0.00000364 | 0.00000372 | 0.00000343 | 859.00 |
12 Abr 2024 | 0.00000369 | -0.00000006 | -1.60% | 0.00000378 | 0.00000380 | 0.00000358 | 168,043.00 |
11 Abr 2024 | 0.00000375 | 0.00000001 | 0.27% | 0.00000377 | 0.00000382 | 0.00000374 | 5,749.00 |
10 Abr 2024 | 0.00000374 | 0.00000000 | 0.00% | 0.00000376 | 0.00000381 | 0.00000371 | 80,397.00 |
09 Abr 2024 | 0.00000374 | 0.00000002 | 0.54% | 0.00000374 | 0.00000375 | 0.00000371 | 253,872.00 |
08 Abr 2024 | 0.00000372 | 0.00000003 | 0.81% | 0.00000369 | 0.00000373 | 0.00000364 | 42,053.00 |
07 Abr 2024 | 0.00000369 | 0.00000000 | 0.00% | 0.00000367 | 0.00000370 | 0.00000362 | 252.00 |
06 Abr 2024 | 0.00000369 | -0.00000002 | -0.54% | 0.00000372 | 0.00000374 | 0.00000369 | 1,974,355.00 |
05 Abr 2024 | 0.00000371 | 0.00000000 | 0.00% | 0.00000371 | 0.00000375 | 0.00000367 | 189,709.00 |
04 Abr 2024 | 0.00000371 | -0.00000005 | -1.33% | 0.00000375 | 0.00000383 | 0.00000370 | 172,741.00 |
03 Abr 2024 | 0.00000376 | -0.00000004 | -1.05% | 0.00000380 | 0.00000383 | 0.00000372 | 195,128.00 |
02 Abr 2024 | 0.00000380 | 0.00000007 | 1.88% | 0.00000372 | 0.00000386 | 0.00000372 | 113,721.00 |
01 Abr 2024 | 0.00000373 | -0.00000008 | -2.10% | 0.00000381 | 0.00000382 | 0.00000371 | 156,780.00 |
31 Mar 2024 | 0.00000381 | 0.00000000 | 0.00% | 0.00000381 | 0.00000386 | 0.00000379 | 236,587.00 |
30 Mar 2024 | 0.00000381 | -0.00000005 | -1.30% | 0.00000385 | 0.00000385 | 0.00000379 | 989,809.00 |
29 Mar 2024 | 0.00000386 | 0.00000012 | 3.21% | 0.00000374 | 0.00000387 | 0.00000372 | 812,452.00 |
28 Mar 2024 | 0.00000374 | -0.00000001 | -0.27% | 0.00000374 | 0.00000377 | 0.00000370 | 532,613.00 |