Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ALGOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000305 | -0.00000001 | -0.33% | 0.00000307 | 0.00000312 | 0.00000304 | 1,686,747.00 |
| 02 May 2024 | 0.00000306 | -0.00000004 | -1.29% | 0.00000307 | 0.00000312 | 0.00000304 | 1,108,388.00 |
| 01 May 2024 | 0.00000310 | 0.00000017 | 5.80% | 0.00000294 | 0.00000313 | 0.00000291 | 2,249,185.00 |
| 30 Abr 2024 | 0.00000293 | -0.00000006 | -2.01% | 0.00000297 | 0.00000300 | 0.00000282 | 1,405,786.00 |
| 29 Abr 2024 | 0.00000299 | -0.00000007 | -2.29% | 0.00000306 | 0.00000308 | 0.00000295 | 1,350,559.00 |
| 28 Abr 2024 | 0.00000306 | -0.00000007 | -2.24% | 0.00000314 | 0.00000314 | 0.00000305 | 698,144.00 |
| 27 Abr 2024 | 0.00000313 | 0.00000003 | 0.97% | 0.00000312 | 0.00000321 | 0.00000303 | 1,627,988.00 |
| 26 Abr 2024 | 0.00000310 | -0.00000001 | -0.32% | 0.00000309 | 0.00000332 | 0.00000300 | 2,562,532.00 |
| 25 Abr 2024 | 0.00000311 | -0.00000018 | -5.47% | 0.00000325 | 0.00000329 | 0.00000310 | 2,640,287.00 |
| 24 Abr 2024 | 0.00000329 | 0.00000037 | 12.67% | 0.00000292 | 0.00000396 | 0.00000290 | 16,273,089.00 |
| 23 Abr 2024 | 0.00000292 | 0.00000000 | 0.00% | 0.00000292 | 0.00000294 | 0.00000287 | 1,246,564.00 |
| 22 Abr 2024 | 0.00000292 | 0.00000004 | 1.39% | 0.00000290 | 0.00000297 | 0.00000287 | 1,596,333.00 |
| 21 Abr 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000295 | 0.00000297 | 0.00000285 | 1,618,598.00 |
| 20 Abr 2024 | 0.00000294 | 0.00000020 | 7.30% | 0.00000275 | 0.00000296 | 0.00000272 | 1,892,584.00 |
| 19 Abr 2024 | 0.00000274 | -0.00000002 | -0.72% | 0.00000275 | 0.00000278 | 0.00000266 | 1,967,840.00 |
| 18 Abr 2024 | 0.00000276 | 0.00000001 | 0.36% | 0.00000277 | 0.00000279 | 0.00000268 | 1,671,806.00 |
| 17 Abr 2024 | 0.00000275 | 0.00000001 | 0.36% | 0.00000272 | 0.00000284 | 0.00000268 | 2,406,305.00 |
| 16 Abr 2024 | 0.00000274 | 0.00000006 | 2.24% | 0.00000268 | 0.00000284 | 0.00000265 | 2,381,597.00 |
| 15 Abr 2024 | 0.00000268 | -0.00000004 | -1.47% | 0.00000273 | 0.00000284 | 0.00000263 | 3,427,977.00 |
| 14 Abr 2024 | 0.00000272 | 0.00000009 | 3.42% | 0.00000261 | 0.00000279 | 0.00000255 | 5,243,266.00 |
| 13 Abr 2024 | 0.00000263 | -0.00000026 | -9.00% | 0.00000287 | 0.00000288 | 0.00000239 | 11,659,995.00 |
| 12 Abr 2024 | 0.00000289 | -0.00000036 | -11.08% | 0.00000324 | 0.00000328 | 0.00000262 | 9,980,427.00 |
| 11 Abr 2024 | 0.00000325 | -0.00000001 | -0.31% | 0.00000326 | 0.00000331 | 0.00000323 | 1,458,689.00 |
| 10 Abr 2024 | 0.00000326 | -0.00000009 | -2.69% | 0.00000334 | 0.00000337 | 0.00000322 | 2,454,904.00 |
| 09 Abr 2024 | 0.00000335 | -0.00000008 | -2.33% | 0.00000343 | 0.00000344 | 0.00000335 | 1,421,170.00 |
| 08 Abr 2024 | 0.00000343 | 0.00000004 | 1.18% | 0.00000338 | 0.00000345 | 0.00000333 | 1,749,713.00 |
| 07 Abr 2024 | 0.00000339 | 0.00000000 | 0.00% | 0.00000338 | 0.00000342 | 0.00000335 | 1,139,072.00 |
| 06 Abr 2024 | 0.00000339 | 0.00000001 | 0.30% | 0.00000337 | 0.00000345 | 0.00000337 | 725,542.00 |
| 05 Abr 2024 | 0.00000338 | -0.00000009 | -2.59% | 0.00000346 | 0.00000348 | 0.00000332 | 1,716,192.00 |
| 04 Abr 2024 | 0.00000347 | -0.00000005 | -1.42% | 0.00000352 | 0.00000360 | 0.00000345 | 1,557,208.00 |
| 03 Abr 2024 | 0.00000352 | -0.00000006 | -1.68% | 0.00000357 | 0.00000367 | 0.00000347 | 1,758,193.00 |
| 02 Abr 2024 | 0.00000358 | -0.00000002 | -0.56% | 0.00000360 | 0.00000364 | 0.00000353 | 2,929,735.00 |
| 01 Abr 2024 | 0.00000360 | -0.00000015 | -4.00% | 0.00000376 | 0.00000380 | 0.00000358 | 2,888,185.00 |
| 31 Mar 2024 | 0.00000375 | 0.00000002 | 0.54% | 0.00000374 | 0.00000379 | 0.00000372 | 1,190,059.00 |
| 30 Mar 2024 | 0.00000373 | -0.00000011 | -2.86% | 0.00000383 | 0.00000387 | 0.00000372 | 2,040,874.00 |
| 29 Mar 2024 | 0.00000384 | -0.00000002 | -0.52% | 0.00000385 | 0.00000404 | 0.00000378 | 4,466,425.00 |
| 28 Mar 2024 | 0.00000386 | -0.00000003 | -0.77% | 0.00000389 | 0.00000391 | 0.00000380 | 3,335,452.00 |
| 27 Mar 2024 | 0.00000389 | -0.00000011 | -2.75% | 0.00000398 | 0.00000411 | 0.00000388 | 3,338,748.00 |
| 26 Mar 2024 | 0.00000400 | 0.00000016 | 4.17% | 0.00000384 | 0.00000404 | 0.00000384 | 3,508,462.00 |
| 25 Mar 2024 | 0.00000384 | 0.00000003 | 0.79% | 0.00000381 | 0.00000389 | 0.00000375 | 2,380,542.00 |
| 24 Mar 2024 | 0.00000381 | -0.00000007 | -1.80% | 0.00000390 | 0.00000396 | 0.00000379 | 2,393,219.00 |
| 23 Mar 2024 | 0.00000388 | 0.00000010 | 2.65% | 0.00000376 | 0.00000392 | 0.00000374 | 1,122,244.00 |
| 22 Mar 2024 | 0.00000378 | -0.00000002 | -0.53% | 0.00000378 | 0.00000384 | 0.00000372 | 2,244,979.00 |
| 21 Mar 2024 | 0.00000380 | 0.00000011 | 2.98% | 0.00000368 | 0.00000384 | 0.00000368 | 2,742,737.00 |
| 20 Mar 2024 | 0.00000369 | -0.00000004 | -1.07% | 0.00000373 | 0.00000377 | 0.00000361 | 1,948,808.00 |
| 19 Mar 2024 | 0.00000373 | 0.00000002 | 0.54% | 0.00000371 | 0.00000379 | 0.00000348 | 5,264,208.00 |
| 18 Mar 2024 | 0.00000371 | -0.00000031 | -7.71% | 0.00000400 | 0.00000401 | 0.00000367 | 3,698,982.00 |
| 17 Mar 2024 | 0.00000402 | -0.00000008 | -1.95% | 0.00000410 | 0.00000410 | 0.00000389 | 3,335,266.00 |
| 16 Mar 2024 | 0.00000410 | -0.00000020 | -4.65% | 0.00000429 | 0.00000448 | 0.00000393 | 4,604,456.00 |
| 15 Mar 2024 | 0.00000430 | -0.00000006 | -1.38% | 0.00000439 | 0.00000449 | 0.00000415 | 4,307,680.00 |
| 14 Mar 2024 | 0.00000436 | 0.00000000 | 0.00% | 0.00000436 | 0.00000436 | 0.00000436 | 0.00 |
| 13 Mar 2024 | 0.00000436 | -0.00000008 | -1.80% | 0.00000439 | 0.00000454 | 0.00000422 | 6,655,685.00 |
| 12 Mar 2024 | 0.00000444 | 0.00000040 | 9.90% | 0.00000403 | 0.00000448 | 0.00000385 | 6,580,945.00 |
| 11 Mar 2024 | 0.00000404 | 0.00000023 | 6.04% | 0.00000382 | 0.00000419 | 0.00000371 | 9,528,473.00 |
| 10 Mar 2024 | 0.00000381 | -0.00000012 | -3.05% | 0.00000393 | 0.00000397 | 0.00000374 | 2,806,987.00 |
| 09 Mar 2024 | 0.00000393 | -0.00000005 | -1.26% | 0.00000397 | 0.00000406 | 0.00000390 | 3,954,722.00 |
| 08 Mar 2024 | 0.00000398 | -0.00000021 | -5.01% | 0.00000419 | 0.00000419 | 0.00000383 | 3,666,993.00 |
| 07 Mar 2024 | 0.00000419 | 0.00000026 | 6.62% | 0.00000392 | 0.00000424 | 0.00000391 | 8,994,181.00 |
| 06 Mar 2024 | 0.00000393 | 0.00000030 | 8.26% | 0.00000362 | 0.00000394 | 0.00000351 | 6,315,142.00 |
| 05 Mar 2024 | 0.00000363 | -0.00000004 | -1.09% | 0.00000366 | 0.00000391 | 0.00000334 | 6,520,700.00 |
| 04 Mar 2024 | 0.00000367 | -0.00000030 | -7.56% | 0.00000399 | 0.00000417 | 0.00000362 | 6,802,151.00 |
| 03 Mar 2024 | 0.00000397 | -0.00000003 | -0.75% | 0.00000398 | 0.00000415 | 0.00000374 | 5,942,183.00 |
| 02 Mar 2024 | 0.00000400 | 0.00000034 | 9.29% | 0.00000367 | 0.00000400 | 0.00000363 | 5,087,256.00 |
| 01 Mar 2024 | 0.00000366 | 0.00000021 | 6.09% | 0.00000348 | 0.00000366 | 0.00000346 | 2,877,845.00 |
| 29 Feb 2024 | 0.00000345 | 0.00000007 | 2.07% | 0.00000339 | 0.00000370 | 0.00000336 | 5,159,821.00 |
| 28 Feb 2024 | 0.00000338 | -0.00000027 | -7.40% | 0.00000366 | 0.00000375 | 0.00000327 | 5,078,412.00 |
| 27 Feb 2024 | 0.00000365 | -0.00000023 | -5.93% | 0.00000388 | 0.00000388 | 0.00000356 | 3,666,891.00 |
| 26 Feb 2024 | 0.00000388 | -0.00000013 | -3.24% | 0.00000400 | 0.00000401 | 0.00000378 | 2,596,893.00 |
| 25 Feb 2024 | 0.00000401 | 0.00000019 | 4.97% | 0.00000383 | 0.00000409 | 0.00000376 | 3,204,532.00 |
| 24 Feb 2024 | 0.00000382 | 0.00000017 | 4.66% | 0.00000366 | 0.00000383 | 0.00000360 | 2,789,194.00 |
| 23 Feb 2024 | 0.00000365 | -0.00000003 | -0.82% | 0.00000369 | 0.00000371 | 0.00000359 | 1,389,952.00 |
| 22 Feb 2024 | 0.00000368 | 0.00000004 | 1.10% | 0.00000365 | 0.00000375 | 0.00000359 | 1,448,021.00 |
| 21 Feb 2024 | 0.00000364 | -0.00000012 | -3.19% | 0.00000375 | 0.00000377 | 0.00000356 | 2,011,854.00 |
| 20 Feb 2024 | 0.00000376 | -0.00000018 | -4.57% | 0.00000394 | 0.00000394 | 0.00000370 | 2,030,242.00 |
| 19 Feb 2024 | 0.00000394 | 0.00000018 | 4.79% | 0.00000376 | 0.00000394 | 0.00000376 | 2,229,900.00 |
| 18 Feb 2024 | 0.00000376 | 0.00000008 | 2.17% | 0.00000368 | 0.00000379 | 0.00000368 | 1,462,086.00 |
| 17 Feb 2024 | 0.00000368 | -0.00000005 | -1.34% | 0.00000373 | 0.00000374 | 0.00000362 | 1,483,786.00 |
| 16 Feb 2024 | 0.00000373 | 0.00000011 | 3.04% | 0.00000361 | 0.00000377 | 0.00000359 | 2,690,562.00 |
| 15 Feb 2024 | 0.00000362 | 0.00000007 | 1.97% | 0.00000354 | 0.00000366 | 0.00000351 | 3,027,011.00 |
| 14 Feb 2024 | 0.00000355 | -0.00000002 | -0.56% | 0.00000357 | 0.00000362 | 0.00000350 | 2,462,433.00 |
| 13 Feb 2024 | 0.00000357 | -0.00000010 | -2.72% | 0.00000367 | 0.00000370 | 0.00000355 | 3,150,519.00 |
| 12 Feb 2024 | 0.00000367 | -0.00000005 | -1.34% | 0.00000373 | 0.00000378 | 0.00000360 | 3,758,555.00 |
| 11 Feb 2024 | 0.00000372 | 0.00000005 | 1.36% | 0.00000367 | 0.00000373 | 0.00000359 | 2,688,683.00 |
| 10 Feb 2024 | 0.00000367 | -0.00000003 | -0.81% | 0.00000370 | 0.00000374 | 0.00000363 | 1,983,012.00 |
| 09 Feb 2024 | 0.00000370 | -0.00000003 | -0.80% | 0.00000373 | 0.00000376 | 0.00000361 | 2,862,755.00 |
| 08 Feb 2024 | 0.00000373 | -0.00000007 | -1.84% | 0.00000380 | 0.00000381 | 0.00000371 | 1,699,299.00 |
| 07 Feb 2024 | 0.00000380 | 0.00000003 | 0.80% | 0.00000376 | 0.00000384 | 0.00000373 | 1,918,940.00 |
| 06 Feb 2024 | 0.00000377 | 0.00000003 | 0.80% | 0.00000374 | 0.00000378 | 0.00000367 | 1,524,473.00 |
| 05 Feb 2024 | 0.00000374 | 0.00000001 | 0.27% | 0.00000373 | 0.00000377 | 0.00000368 | 1,052,468.00 |
| 04 Feb 2024 | 0.00000373 | -0.00000013 | -3.37% | 0.00000384 | 0.00000384 | 0.00000372 | 1,326,645.00 |
| 03 Feb 2024 | 0.00000386 | 0.00000013 | 3.49% | 0.00000373 | 0.00000392 | 0.00000372 | 1,846,294.00 |
