Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XVSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.00010071 | 0.00000072 | 0.72% | 0.00010011 | 0.00010239 | 0.00009809 | 297.00 |
| 26 Jun 2024 | 0.00009999 | -0.00000200 | -1.97% | 0.00010102 | 0.00010336 | 0.00009931 | 225.00 |
| 25 Jun 2024 | 0.00010161 | -0.00000300 | -2.87% | 0.00010371 | 0.00010409 | 0.00010119 | 218.00 |
| 24 Jun 2024 | 0.00010441 | 0.00000800 | 8.33% | 0.00009709 | 0.00010441 | 0.00009411 | 538.00 |
| 23 Jun 2024 | 0.00009602 | -0.00000300 | -3.04% | 0.00009868 | 0.00010109 | 0.00009531 | 342.00 |
| 22 Jun 2024 | 0.00009861 | -0.00000200 | -1.98% | 0.00010099 | 0.00010179 | 0.00009821 | 252.00 |
| 21 Jun 2024 | 0.00010081 | -0.00000300 | -2.88% | 0.00010428 | 0.00010649 | 0.00009921 | 589.00 |
| 20 Jun 2024 | 0.00010428 | 0.00000019 | 0.18% | 0.00010422 | 0.00010711 | 0.00010351 | 400.00 |
| 19 Jun 2024 | 0.00010409 | -0.00000100 | -0.95% | 0.00010541 | 0.00010799 | 0.00010324 | 447.00 |
| 18 Jun 2024 | 0.00010521 | -0.00000600 | -5.39% | 0.00011138 | 0.00011139 | 0.00010001 | 446.00 |
| 17 Jun 2024 | 0.00011129 | -0.00001300 | -10.49% | 0.00012378 | 0.00012379 | 0.00011081 | 501.00 |
| 16 Jun 2024 | 0.00012392 | 0.00000500 | 4.19% | 0.00011987 | 0.00012499 | 0.00011901 | 438.00 |
| 15 Jun 2024 | 0.00011921 | -0.00000300 | -2.45% | 0.00012199 | 0.00012836 | 0.00011630 | 440.00 |
| 14 Jun 2024 | 0.00012241 | -0.00000068 | -0.55% | 0.00012341 | 0.00012739 | 0.00012139 | 416.00 |
| 13 Jun 2024 | 0.00012309 | -0.00000800 | -6.09% | 0.00013069 | 0.00013191 | 0.00012201 | 488.00 |
| 12 Jun 2024 | 0.00013129 | -0.00000200 | -1.50% | 0.00013348 | 0.00013739 | 0.00012711 | 411.00 |
| 11 Jun 2024 | 0.00013328 | -0.00000100 | -0.74% | 0.00013451 | 0.00014009 | 0.00013301 | 350.00 |
| 10 Jun 2024 | 0.00013461 | -0.00001200 | -8.20% | 0.00014518 | 0.00014579 | 0.00013361 | 374.00 |
| 09 Jun 2024 | 0.00014642 | -0.00000900 | -5.80% | 0.00015531 | 0.00015731 | 0.00014340 | 338.00 |
| 08 Jun 2024 | 0.00015509 | 0.00000400 | 2.65% | 0.00015101 | 0.00016139 | 0.00014892 | 415.00 |
| 07 Jun 2024 | 0.00015101 | -0.00001400 | -8.49% | 0.00016500 | 0.00016568 | 0.00013959 | 277.00 |
| 06 Jun 2024 | 0.00016499 | 0.00000400 | 2.49% | 0.00016149 | 0.00016599 | 0.00015771 | 276.00 |
| 05 Jun 2024 | 0.00016089 | 0.00000400 | 2.56% | 0.00015568 | 0.00016489 | 0.00015529 | 423.00 |
| 04 Jun 2024 | 0.00015649 | 0.00001100 | 7.54% | 0.00014591 | 0.00015688 | 0.00014455 | 348.00 |
| 03 Jun 2024 | 0.00014591 | 0.00000300 | 2.10% | 0.00014258 | 0.00014719 | 0.00014011 | 324.00 |
| 02 Jun 2024 | 0.00014291 | -0.00000800 | -5.32% | 0.00014970 | 0.00015209 | 0.00014229 | 350.00 |
| 01 Jun 2024 | 0.00015048 | 0.00000017 | 0.11% | 0.00015029 | 0.00015099 | 0.00014891 | 98.00 |
| 31 May 2024 | 0.00015031 | 0.00000300 | 2.03% | 0.00014531 | 0.00015099 | 0.00014512 | 347.00 |
| 30 May 2024 | 0.00014768 | -0.00000200 | -1.34% | 0.00014969 | 0.00015129 | 0.00014581 | 177.00 |
| 29 May 2024 | 0.00014961 | -0.00000100 | -0.66% | 0.00015159 | 0.00015589 | 0.00014895 | 319.00 |
| 28 May 2024 | 0.00015061 | 0.00000400 | 2.72% | 0.00014681 | 0.00015249 | 0.00014602 | 196.00 |
| 27 May 2024 | 0.00014709 | 0.00000500 | 3.53% | 0.00014128 | 0.00014989 | 0.00014101 | 372.00 |
| 26 May 2024 | 0.00014168 | 0.00000100 | 0.71% | 0.00014048 | 0.00014479 | 0.00013829 | 352.00 |
| 25 May 2024 | 0.00014019 | 0.00000100 | 0.72% | 0.00013901 | 0.00014489 | 0.00013881 | 342.00 |
| 24 May 2024 | 0.00013902 | -0.00000100 | -0.71% | 0.00014071 | 0.00014189 | 0.00013531 | 359.00 |
| 23 May 2024 | 0.00014051 | -0.00000041 | -0.29% | 0.00014131 | 0.00014138 | 0.00013611 | 217.00 |
| 22 May 2024 | 0.00014092 | 0.00000040 | 0.28% | 0.00014071 | 0.00014119 | 0.00013771 | 266.00 |
| 21 May 2024 | 0.00014052 | 0.00000300 | 2.18% | 0.00013799 | 0.00014487 | 0.00013771 | 268.00 |
| 20 May 2024 | 0.00013771 | 0.00000002 | 0.01% | 0.00013739 | 0.00014487 | 0.00013651 | 220.00 |
| 19 May 2024 | 0.00013769 | -0.00000300 | -2.14% | 0.00014001 | 0.00014172 | 0.00013621 | 186.00 |
| 18 May 2024 | 0.00014039 | -0.00000052 | -0.37% | 0.00014089 | 0.00014229 | 0.00013911 | 206.00 |
| 17 May 2024 | 0.00014091 | -0.00000300 | -2.08% | 0.00014372 | 0.00014429 | 0.00014021 | 196.00 |
| 16 May 2024 | 0.00014419 | 0.00000100 | 0.70% | 0.00014211 | 0.00014740 | 0.00014011 | 240.00 |
| 15 May 2024 | 0.00014269 | -0.00000300 | -2.06% | 0.00014579 | 0.00014709 | 0.00014191 | 231.00 |
| 14 May 2024 | 0.00014588 | 0.00000087 | 0.60% | 0.00014461 | 0.00014758 | 0.00014339 | 179.00 |
| 13 May 2024 | 0.00014501 | -0.00000500 | -3.32% | 0.00015149 | 0.00015169 | 0.00014381 | 238.00 |
| 12 May 2024 | 0.00015039 | -0.00000300 | -1.96% | 0.00015282 | 0.00015499 | 0.00014972 | 210.00 |
| 11 May 2024 | 0.00015311 | -0.00000098 | -0.64% | 0.00015428 | 0.00015850 | 0.00015311 | 232.00 |
| 10 May 2024 | 0.00015409 | -0.00000009 | -0.06% | 0.00015371 | 0.00015919 | 0.00015261 | 305.00 |
| 09 May 2024 | 0.00015418 | -0.00000300 | -1.91% | 0.00015732 | 0.00015959 | 0.00015311 | 191.00 |
| 08 May 2024 | 0.00015719 | 0.00000400 | 2.60% | 0.00015369 | 0.00015719 | 0.00015139 | 61.00 |
| 07 May 2024 | 0.00015367 | 0.00000038 | 0.25% | 0.00015329 | 0.00015529 | 0.00014981 | 230.00 |
| 06 May 2024 | 0.00015329 | 0.00000001 | 0.01% | 0.00015438 | 0.00015669 | 0.00015101 | 143.00 |
| 05 May 2024 | 0.00015328 | -0.00000003 | -0.02% | 0.00015352 | 0.00015669 | 0.00015161 | 320.00 |
| 04 May 2024 | 0.00015331 | -0.00000100 | -0.65% | 0.00015538 | 0.00015829 | 0.00015232 | 211.00 |
| 03 May 2024 | 0.00015431 | 0.00000200 | 1.31% | 0.00015361 | 0.00015898 | 0.00015241 | 221.00 |
| 02 May 2024 | 0.00015221 | -0.00000090 | -0.59% | 0.00015249 | 0.00015441 | 0.00014666 | 391.00 |
| 01 May 2024 | 0.00015311 | -0.00000500 | -3.17% | 0.00015719 | 0.00016083 | 0.00014371 | 408.00 |
| 30 Abr 2024 | 0.00015774 | -0.00000400 | -2.47% | 0.00016072 | 0.00016189 | 0.00015291 | 248.00 |
| 29 Abr 2024 | 0.00016168 | 0.00000029 | 0.18% | 0.00016060 | 0.00016339 | 0.00015770 | 268.00 |
| 28 Abr 2024 | 0.00016139 | 0.00000028 | 0.17% | 0.00016169 | 0.00016581 | 0.00016061 | 248.00 |
| 27 Abr 2024 | 0.00016111 | 0.00000100 | 0.62% | 0.00016089 | 0.00016409 | 0.00015881 | 187.00 |
| 26 Abr 2024 | 0.00016011 | -0.00000500 | -3.03% | 0.00016481 | 0.00016579 | 0.00015941 | 227.00 |
| 25 Abr 2024 | 0.00016521 | -0.00000068 | -0.41% | 0.00016698 | 0.00016769 | 0.00016081 | 225.00 |
| 24 Abr 2024 | 0.00016589 | 0.00000038 | 0.23% | 0.00016591 | 0.00017479 | 0.00016421 | 315.00 |
| 23 Abr 2024 | 0.00016551 | 0.00000200 | 1.22% | 0.00016529 | 0.00016819 | 0.00016211 | 229.00 |
| 22 Abr 2024 | 0.00016379 | 0.00000088 | 0.54% | 0.00016429 | 0.00016809 | 0.00016171 | 231.00 |
| 21 Abr 2024 | 0.00016291 | -0.00000400 | -2.40% | 0.00016649 | 0.00016719 | 0.00016172 | 221.00 |
| 20 Abr 2024 | 0.00016649 | 0.00000500 | 3.10% | 0.00016159 | 0.00016789 | 0.00015894 | 181.00 |
| 19 Abr 2024 | 0.00016109 | 0.00000300 | 1.90% | 0.00015838 | 0.00016508 | 0.00015751 | 197.00 |
| 18 Abr 2024 | 0.00015828 | 0.00000300 | 1.93% | 0.00015678 | 0.00016749 | 0.00015311 | 296.00 |
| 17 Abr 2024 | 0.00015531 | 0.00000400 | 2.64% | 0.00015034 | 0.00015986 | 0.00014751 | 321.00 |
| 16 Abr 2024 | 0.00015123 | 0.00000400 | 2.71% | 0.00014721 | 0.00015409 | 0.00014381 | 274.00 |
| 15 Abr 2024 | 0.00014761 | 0.00000300 | 2.07% | 0.00014482 | 0.00015537 | 0.00014052 | 213.00 |
| 14 Abr 2024 | 0.00014481 | -0.00000300 | -2.02% | 0.00014918 | 0.00015318 | 0.00014180 | 329.00 |
| 13 Abr 2024 | 0.00014829 | -0.00005100 | -25.65% | 0.00019831 | 0.00019879 | 0.00013862 | 364.00 |
| 12 Abr 2024 | 0.00019881 | -0.00002000 | -9.15% | 0.00021758 | 0.00022409 | 0.00019800 | 219.00 |
| 11 Abr 2024 | 0.00021848 | 0.00000700 | 3.31% | 0.00020916 | 0.00022469 | 0.00020681 | 245.00 |
| 10 Abr 2024 | 0.00021124 | -0.00001900 | -8.26% | 0.00023022 | 0.00023138 | 0.00020941 | 239.00 |
| 09 Abr 2024 | 0.00022992 | 0.00000500 | 2.23% | 0.00022559 | 0.00023469 | 0.00022391 | 187.00 |
| 08 Abr 2024 | 0.00022461 | -0.00000700 | -3.02% | 0.00023131 | 0.00023439 | 0.00022201 | 151.00 |
| 07 Abr 2024 | 0.00023151 | 0.00001600 | 7.43% | 0.00021472 | 0.00023249 | 0.00021343 | 251.00 |
| 06 Abr 2024 | 0.00021529 | -0.00000200 | -0.92% | 0.00021708 | 0.00021919 | 0.00021371 | 185.00 |
| 05 Abr 2024 | 0.00021688 | -0.00000600 | -2.69% | 0.00022298 | 0.00022509 | 0.00021614 | 194.00 |
| 04 Abr 2024 | 0.00022332 | -0.00000700 | -3.04% | 0.00022978 | 0.00023469 | 0.00022134 | 195.00 |
| 03 Abr 2024 | 0.00023039 | 0.00000100 | 0.44% | 0.00022892 | 0.00023569 | 0.00021961 | 202.00 |
| 02 Abr 2024 | 0.00022892 | -0.00000800 | -3.38% | 0.00023692 | 0.00024019 | 0.00022370 | 189.00 |
| 01 Abr 2024 | 0.00023702 | -0.00001000 | -4.04% | 0.00024788 | 0.00024950 | 0.00023532 | 142.00 |
| 31 Mar 2024 | 0.00024748 | 0.00002600 | 11.72% | 0.00022209 | 0.00025889 | 0.00021335 | 250.00 |
| 30 Mar 2024 | 0.00022188 | -0.00000500 | -2.21% | 0.00022671 | 0.00022999 | 0.00022032 | 202.00 |
