Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ACHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000045 | 0.00000046 | 0.00000043 | 838,215.00 |
| 18 May 2024 | 0.00000046 | 0.00000003 | 6.98% | 0.00000043 | 0.00000046 | 0.00000043 | 1,141,853.00 |
| 17 May 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000043 | 0.00000044 | 0.00000043 | 4,566,479.00 |
| 16 May 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 3,618,489.00 |
| 15 May 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000042 | 0.00000043 | 0.00000040 | 3,781,722.00 |
| 14 May 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000044 | 0.00000041 | 2,938,685.00 |
| 13 May 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000039 | 2,781,085.00 |
| 12 May 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000044 | 0.00000041 | 1,954,405.00 |
| 11 May 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000045 | 0.00000045 | 0.00000042 | 412,879.00 |
| 10 May 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000044 | 1,706,588.00 |
| 09 May 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000045 | 0.00000043 | 812,455.00 |
| 08 May 2024 | 0.00000044 | 0.00000000 | 0.00% | 0.00000043 | 0.00000045 | 0.00000042 | 1,373,789.00 |
| 07 May 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000043 | 433,493.00 |
| 06 May 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000047 | 0.00000045 | 1,916,525.00 |
| 05 May 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000046 | 0.00000048 | 0.00000046 | 1,622,349.00 |
| 04 May 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000049 | 0.00000049 | 0.00000047 | 792,895.00 |
| 03 May 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 1,907,731.00 |
| 02 May 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000049 | 0.00000050 | 0.00000048 | 3,801,334.00 |
| 01 May 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000051 | 0.00000047 | 2,390,237.00 |
| 30 Abr 2024 | 0.00000048 | -0.00000004 | -7.69% | 0.00000052 | 0.00000052 | 0.00000047 | 3,996,503.00 |
| 29 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000050 | 4,648,422.00 |
| 28 Abr 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000055 | 0.00000056 | 0.00000052 | 2,766,545.00 |
| 27 Abr 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000054 | 0.00000056 | 0.00000052 | 3,135,767.00 |
| 26 Abr 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000060 | 0.00000054 | 17,071,257.00 |
| 25 Abr 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000059 | 0.00000052 | 12,031,542.00 |
| 24 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000057 | 0.00000052 | 8,067,951.00 |
| 23 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000054 | 0.00000055 | 0.00000051 | 1,674,842.00 |
| 22 Abr 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000058 | 0.00000052 | 3,228,325.00 |
| 21 Abr 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000054 | 0.00000057 | 0.00000052 | 6,358,730.00 |
| 20 Abr 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000057 | 0.00000051 | 9,377,678.00 |
| 19 Abr 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000048 | 0.00000055 | 0.00000046 | 11,757,830.00 |
| 18 Abr 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000047 | 0.00000050 | 0.00000045 | 4,633,832.00 |
| 17 Abr 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000045 | 0.00000050 | 0.00000044 | 7,618,729.00 |
| 16 Abr 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000041 | 9,850,628.00 |
| 15 Abr 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000042 | 0.00000049 | 0.00000040 | 10,798,757.00 |
| 14 Abr 2024 | 0.00000042 | 0.00000006 | 16.67% | 0.00000036 | 0.00000043 | 0.00000036 | 12,331,523.00 |
| 13 Abr 2024 | 0.00000036 | -0.00000005 | -12.20% | 0.00000041 | 0.00000043 | 0.00000032 | 15,388,282.00 |
| 12 Abr 2024 | 0.00000041 | -0.00000007 | -14.58% | 0.00000048 | 0.00000050 | 0.00000036 | 15,765,148.00 |
| 11 Abr 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000048 | 0.00000049 | 0.00000047 | 1,663,649.00 |
| 10 Abr 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000047 | 8,987,791.00 |
| 09 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 4,771,618.00 |
| 08 Abr 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000049 | 0.00000052 | 0.00000048 | 8,380,583.00 |
| 07 Abr 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 774,775.00 |
| 06 Abr 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000049 | 0.00000051 | 0.00000049 | 952,279.00 |
| 05 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000050 | 0.00000051 | 0.00000048 | 2,348,626.00 |
| 04 Abr 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000052 | 0.00000049 | 2,558,506.00 |
| 03 Abr 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000053 | 0.00000049 | 6,299,118.00 |
| 02 Abr 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000050 | 0.00000052 | 0.00000048 | 4,336,433.00 |
| 01 Abr 2024 | 0.00000052 | -0.00000003 | -5.45% | 0.00000055 | 0.00000055 | 0.00000050 | 13,470,844.00 |
| 31 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000054 | 4,549,380.00 |
| 30 Mar 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000057 | 0.00000054 | 6,250,562.00 |
| 29 Mar 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000058 | 0.00000059 | 0.00000055 | 13,077,455.00 |
| 28 Mar 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000061 | 0.00000061 | 0.00000057 | 10,876,705.00 |
| 27 Mar 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000065 | 0.00000060 | 14,880,407.00 |
| 26 Mar 2024 | 0.00000065 | 0.00000005 | 8.33% | 0.00000060 | 0.00000068 | 0.00000060 | 14,696,810.00 |
| 25 Mar 2024 | 0.00000060 | -0.00000005 | -7.69% | 0.00000065 | 0.00000066 | 0.00000059 | 7,467,072.00 |
| 24 Mar 2024 | 0.00000065 | 0.00000007 | 12.07% | 0.00000057 | 0.00000070 | 0.00000057 | 23,686,782.00 |
| 23 Mar 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000061 | 0.00000057 | 4,262,001.00 |
| 22 Mar 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000060 | 0.00000055 | 2,424,255.00 |
| 21 Mar 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000056 | 0.00000061 | 0.00000055 | 6,622,900.00 |
| 20 Mar 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000054 | 0.00000058 | 0.00000052 | 7,607,563.00 |
| 19 Mar 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000057 | 0.00000052 | 5,514,753.00 |
| 18 Mar 2024 | 0.00000055 | -0.00000007 | -11.29% | 0.00000062 | 0.00000064 | 0.00000054 | 13,644,271.00 |
| 17 Mar 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000067 | 0.00000059 | 7,982,762.00 |
| 16 Mar 2024 | 0.00000061 | -0.00000007 | -10.29% | 0.00000068 | 0.00000071 | 0.00000058 | 15,847,904.00 |
| 15 Mar 2024 | 0.00000068 | 0.00000014 | 25.93% | 0.00000068 | 0.00000076 | 0.00000065 | 24,970,750.00 |
| 14 Mar 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 0.00 |
| 13 Mar 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000055 | 0.00000062 | 0.00000052 | 25,657,969.00 |
| 12 Mar 2024 | 0.00000056 | 0.00000008 | 16.67% | 0.00000048 | 0.00000056 | 0.00000048 | 18,183,272.00 |
| 11 Mar 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000049 | 0.00000051 | 0.00000046 | 11,232,354.00 |
| 10 Mar 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000049 | 0.00000051 | 0.00000045 | 12,311,063.00 |
| 09 Mar 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000051 | 0.00000047 | 5,417,600.00 |
| 08 Mar 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000051 | 0.00000052 | 0.00000046 | 7,255,532.00 |
| 07 Mar 2024 | 0.00000051 | 0.00000008 | 18.60% | 0.00000044 | 0.00000054 | 0.00000042 | 37,202,723.00 |
| 06 Mar 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000040 | 0.00000044 | 0.00000040 | 11,390,449.00 |
| 05 Mar 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000042 | 0.00000046 | 0.00000039 | 13,738,923.00 |
| 04 Mar 2024 | 0.00000043 | -0.00000003 | -6.52% | 0.00000046 | 0.00000050 | 0.00000042 | 16,465,923.00 |
| 03 Mar 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000047 | 0.00000048 | 0.00000044 | 6,445,258.00 |
| 02 Mar 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000046 | 3,118,403.00 |
| 01 Mar 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000047 | 0.00000050 | 0.00000046 | 9,625,743.00 |
| 29 Feb 2024 | 0.00000046 | 0.00000004 | 9.52% | 0.00000042 | 0.00000051 | 0.00000042 | 28,546,523.00 |
| 28 Feb 2024 | 0.00000042 | -0.00000004 | -8.70% | 0.00000046 | 0.00000051 | 0.00000040 | 13,096,394.00 |
| 27 Feb 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000047 | 0.00000048 | 0.00000044 | 15,447,580.00 |
| 26 Feb 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000051 | 0.00000052 | 0.00000047 | 9,678,138.00 |
| 25 Feb 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000055 | 0.00000049 | 14,619,290.00 |
| 24 Feb 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000048 | 0.00000054 | 0.00000046 | 16,858,136.00 |
| 23 Feb 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000051 | 0.00000047 | 6,409,921.00 |
| 22 Feb 2024 | 0.00000049 | 0.00000004 | 8.89% | 0.00000045 | 0.00000052 | 0.00000044 | 13,217,615.00 |
| 21 Feb 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000049 | 0.00000049 | 0.00000044 | 11,929,334.00 |
| 20 Feb 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000045 | 0.00000054 | 0.00000043 | 44,536,198.00 |
