Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALPACABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00000251 | -0.00000005 | -1.95% | 0.00000254 | 0.00000256 | 0.00000244 | 50,311.00 |
| 15 May 2024 | 0.00000256 | 0.00000004 | 1.59% | 0.00000251 | 0.00000260 | 0.00000249 | 115,725.00 |
| 14 May 2024 | 0.00000252 | -0.00000013 | -4.91% | 0.00000265 | 0.00000267 | 0.00000248 | 95,388.00 |
| 13 May 2024 | 0.00000265 | -0.00000006 | -2.21% | 0.00000274 | 0.00000274 | 0.00000259 | 174,371.00 |
| 12 May 2024 | 0.00000271 | 0.00000005 | 1.88% | 0.00000268 | 0.00000279 | 0.00000267 | 102,910.00 |
| 11 May 2024 | 0.00000266 | -0.00000001 | -0.37% | 0.00000267 | 0.00000275 | 0.00000265 | 98,222.00 |
| 10 May 2024 | 0.00000267 | 0.00000002 | 0.75% | 0.00000267 | 0.00000273 | 0.00000262 | 63,681.00 |
| 09 May 2024 | 0.00000265 | -0.00000004 | -1.49% | 0.00000268 | 0.00000270 | 0.00000261 | 89,408.00 |
| 08 May 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000267 | 0.00000270 | 0.00000260 | 279,973.00 |
| 07 May 2024 | 0.00000270 | -0.00000003 | -1.10% | 0.00000272 | 0.00000274 | 0.00000266 | 52,348.00 |
| 06 May 2024 | 0.00000273 | -0.00000005 | -1.80% | 0.00000278 | 0.00000279 | 0.00000270 | 377,056.00 |
| 05 May 2024 | 0.00000278 | -0.00000005 | -1.77% | 0.00000283 | 0.00000285 | 0.00000273 | 414,477.00 |
| 04 May 2024 | 0.00000283 | -0.00000002 | -0.70% | 0.00000284 | 0.00000287 | 0.00000280 | 188,860.00 |
| 03 May 2024 | 0.00000285 | -0.00000011 | -3.72% | 0.00000296 | 0.00000301 | 0.00000285 | 122,497.00 |
| 02 May 2024 | 0.00000296 | 0.00000007 | 2.42% | 0.00000287 | 0.00000299 | 0.00000284 | 152,470.00 |
| 01 May 2024 | 0.00000289 | 0.00000018 | 6.64% | 0.00000271 | 0.00000290 | 0.00000270 | 112,076.00 |
| 30 Abr 2024 | 0.00000271 | -0.00000005 | -1.81% | 0.00000277 | 0.00000285 | 0.00000260 | 204,828.00 |
| 29 Abr 2024 | 0.00000276 | 0.00000005 | 1.85% | 0.00000274 | 0.00000277 | 0.00000267 | 110,047.00 |
| 28 Abr 2024 | 0.00000271 | -0.00000009 | -3.21% | 0.00000280 | 0.00000282 | 0.00000269 | 85,127.00 |
| 27 Abr 2024 | 0.00000280 | 0.00000009 | 3.32% | 0.00000272 | 0.00000280 | 0.00000269 | 123,914.00 |
| 26 Abr 2024 | 0.00000271 | -0.00000010 | -3.56% | 0.00000282 | 0.00000283 | 0.00000271 | 119,266.00 |
| 25 Abr 2024 | 0.00000281 | -0.00000003 | -1.06% | 0.00000286 | 0.00000286 | 0.00000279 | 111,112.00 |
| 24 Abr 2024 | 0.00000284 | -0.00000009 | -3.07% | 0.00000292 | 0.00000303 | 0.00000284 | 188,541.00 |
| 23 Abr 2024 | 0.00000293 | -0.00000016 | -5.18% | 0.00000312 | 0.00000313 | 0.00000291 | 140,567.00 |
| 22 Abr 2024 | 0.00000309 | 0.00000001 | 0.32% | 0.00000307 | 0.00000315 | 0.00000307 | 69,238.00 |
| 21 Abr 2024 | 0.00000308 | -0.00000001 | -0.32% | 0.00000307 | 0.00000312 | 0.00000301 | 146,850.00 |
| 20 Abr 2024 | 0.00000309 | 0.00000011 | 3.69% | 0.00000297 | 0.00000311 | 0.00000293 | 85,594.00 |
| 19 Abr 2024 | 0.00000298 | 0.00000012 | 4.20% | 0.00000287 | 0.00000303 | 0.00000282 | 228,552.00 |
| 18 Abr 2024 | 0.00000286 | -0.00000005 | -1.72% | 0.00000293 | 0.00000299 | 0.00000284 | 173,512.00 |
| 17 Abr 2024 | 0.00000291 | 0.00000007 | 2.46% | 0.00000283 | 0.00000295 | 0.00000276 | 78,803.00 |
| 16 Abr 2024 | 0.00000284 | 0.00000018 | 6.77% | 0.00000268 | 0.00000300 | 0.00000264 | 226,549.00 |
| 15 Abr 2024 | 0.00000266 | -0.00000009 | -3.27% | 0.00000274 | 0.00000284 | 0.00000262 | 119,953.00 |
| 14 Abr 2024 | 0.00000275 | 0.00000013 | 4.96% | 0.00000264 | 0.00000280 | 0.00000259 | 249,232.00 |
| 13 Abr 2024 | 0.00000262 | -0.00000041 | -13.53% | 0.00000300 | 0.00000310 | 0.00000201 | 243,291.00 |
| 12 Abr 2024 | 0.00000303 | -0.00000044 | -12.68% | 0.00000347 | 0.00000354 | 0.00000287 | 224,643.00 |
| 11 Abr 2024 | 0.00000347 | -0.00000003 | -0.86% | 0.00000350 | 0.00000360 | 0.00000339 | 117,214.00 |
| 10 Abr 2024 | 0.00000350 | 0.00000004 | 1.16% | 0.00000345 | 0.00000353 | 0.00000342 | 173,601.00 |
| 09 Abr 2024 | 0.00000346 | -0.00000015 | -4.16% | 0.00000361 | 0.00000363 | 0.00000346 | 218,411.00 |
| 08 Abr 2024 | 0.00000361 | -0.00000025 | -6.48% | 0.00000388 | 0.00000405 | 0.00000360 | 498,882.00 |
| 07 Abr 2024 | 0.00000386 | 0.00000032 | 9.04% | 0.00000357 | 0.00000395 | 0.00000354 | 371,262.00 |
| 06 Abr 2024 | 0.00000354 | 0.00000010 | 2.91% | 0.00000344 | 0.00000359 | 0.00000343 | 288,462.00 |
| 05 Abr 2024 | 0.00000344 | -0.00000013 | -3.64% | 0.00000357 | 0.00000361 | 0.00000344 | 199,120.00 |
| 04 Abr 2024 | 0.00000357 | 0.00000016 | 4.69% | 0.00000340 | 0.00000362 | 0.00000340 | 189,605.00 |
| 03 Abr 2024 | 0.00000341 | -0.00000010 | -2.85% | 0.00000350 | 0.00000360 | 0.00000339 | 396,432.00 |
| 02 Abr 2024 | 0.00000351 | -0.00000004 | -1.13% | 0.00000355 | 0.00000359 | 0.00000344 | 222,220.00 |
| 01 Abr 2024 | 0.00000355 | -0.00000032 | -8.27% | 0.00000387 | 0.00000387 | 0.00000352 | 126,254.00 |
| 31 Mar 2024 | 0.00000387 | 0.00000012 | 3.20% | 0.00000374 | 0.00000399 | 0.00000369 | 209,405.00 |
| 30 Mar 2024 | 0.00000375 | 0.00000003 | 0.81% | 0.00000375 | 0.00000386 | 0.00000373 | 310,387.00 |
| 29 Mar 2024 | 0.00000372 | -0.00000020 | -5.10% | 0.00000391 | 0.00000398 | 0.00000365 | 237,290.00 |
| 28 Mar 2024 | 0.00000392 | 0.00000003 | 0.77% | 0.00000387 | 0.00000416 | 0.00000384 | 577,971.00 |
| 27 Mar 2024 | 0.00000389 | 0.00000014 | 3.73% | 0.00000380 | 0.00000397 | 0.00000373 | 156,457.00 |
| 26 Mar 2024 | 0.00000375 | 0.00000014 | 3.88% | 0.00000366 | 0.00000383 | 0.00000363 | 347,009.00 |
| 25 Mar 2024 | 0.00000361 | -0.00000014 | -3.73% | 0.00000377 | 0.00000382 | 0.00000356 | 300,465.00 |
| 24 Mar 2024 | 0.00000375 | 0.00000013 | 3.59% | 0.00000365 | 0.00000380 | 0.00000360 | 385,185.00 |
| 23 Mar 2024 | 0.00000362 | 0.00000002 | 0.56% | 0.00000360 | 0.00000370 | 0.00000358 | 148,619.00 |
| 22 Mar 2024 | 0.00000360 | -0.00000001 | -0.28% | 0.00000363 | 0.00000363 | 0.00000350 | 439,141.00 |
| 21 Mar 2024 | 0.00000361 | 0.00000016 | 4.64% | 0.00000345 | 0.00000364 | 0.00000341 | 613,935.00 |
| 20 Mar 2024 | 0.00000345 | -0.00000002 | -0.58% | 0.00000348 | 0.00000357 | 0.00000333 | 186,488.00 |
| 19 Mar 2024 | 0.00000347 | 0.00000008 | 2.36% | 0.00000338 | 0.00000398 | 0.00000320 | 1,592,228.00 |
| 18 Mar 2024 | 0.00000339 | -0.00000024 | -6.61% | 0.00000360 | 0.00000360 | 0.00000332 | 282,517.00 |
| 17 Mar 2024 | 0.00000363 | -0.00000001 | -0.27% | 0.00000364 | 0.00000367 | 0.00000355 | 200,767.00 |
| 16 Mar 2024 | 0.00000364 | -0.00000013 | -3.45% | 0.00000375 | 0.00000389 | 0.00000353 | 388,633.00 |
| 15 Mar 2024 | 0.00000377 | -0.00000012 | -3.08% | 0.00000383 | 0.00000405 | 0.00000371 | 228,290.00 |
| 14 Mar 2024 | 0.00000389 | 0.00000000 | 0.00% | 0.00000389 | 0.00000389 | 0.00000389 | 0.00 |
| 13 Mar 2024 | 0.00000389 | 0.00000032 | 8.96% | 0.00000356 | 0.00000398 | 0.00000339 | 1,317,022.00 |
| 12 Mar 2024 | 0.00000357 | 0.00000014 | 4.08% | 0.00000343 | 0.00000366 | 0.00000343 | 685,107.00 |
| 11 Mar 2024 | 0.00000343 | 0.00000009 | 2.69% | 0.00000336 | 0.00000361 | 0.00000329 | 415,020.00 |
| 10 Mar 2024 | 0.00000334 | -0.00000014 | -4.02% | 0.00000347 | 0.00000351 | 0.00000331 | 329,726.00 |
| 09 Mar 2024 | 0.00000348 | -0.00000010 | -2.79% | 0.00000357 | 0.00000378 | 0.00000348 | 650,238.00 |
| 08 Mar 2024 | 0.00000358 | 0.00000019 | 5.60% | 0.00000340 | 0.00000362 | 0.00000329 | 470,779.00 |
| 07 Mar 2024 | 0.00000339 | 0.00000008 | 2.42% | 0.00000333 | 0.00000339 | 0.00000326 | 55,504.00 |
| 06 Mar 2024 | 0.00000331 | 0.00000004 | 1.22% | 0.00000327 | 0.00000335 | 0.00000313 | 349,085.00 |
| 05 Mar 2024 | 0.00000327 | -0.00000008 | -2.39% | 0.00000334 | 0.00000351 | 0.00000321 | 161,361.00 |
| 04 Mar 2024 | 0.00000335 | -0.00000021 | -5.90% | 0.00000356 | 0.00000356 | 0.00000326 | 630,141.00 |
| 03 Mar 2024 | 0.00000356 | -0.00000009 | -2.47% | 0.00000369 | 0.00000375 | 0.00000351 | 247,688.00 |
| 02 Mar 2024 | 0.00000365 | 0.00000020 | 5.80% | 0.00000345 | 0.00000372 | 0.00000342 | 403,938.00 |
| 01 Mar 2024 | 0.00000345 | 0.00000009 | 2.68% | 0.00000340 | 0.00000346 | 0.00000338 | 98,000.00 |
| 29 Feb 2024 | 0.00000336 | -0.00000004 | -1.18% | 0.00000346 | 0.00000348 | 0.00000331 | 201,201.00 |
| 28 Feb 2024 | 0.00000340 | -0.00000011 | -3.13% | 0.00000352 | 0.00000368 | 0.00000331 | 433,823.00 |
| 27 Feb 2024 | 0.00000351 | -0.00000018 | -4.88% | 0.00000366 | 0.00000367 | 0.00000344 | 181,246.00 |
| 26 Feb 2024 | 0.00000369 | -0.00000005 | -1.34% | 0.00000375 | 0.00000384 | 0.00000366 | 497,403.00 |
| 25 Feb 2024 | 0.00000374 | -0.00000007 | -1.84% | 0.00000380 | 0.00000394 | 0.00000374 | 235,899.00 |
| 24 Feb 2024 | 0.00000381 | -0.00000014 | -3.54% | 0.00000398 | 0.00000413 | 0.00000380 | 213,225.00 |
| 23 Feb 2024 | 0.00000395 | 0.00000025 | 6.76% | 0.00000373 | 0.00000406 | 0.00000365 | 945,430.00 |
| 22 Feb 2024 | 0.00000370 | 0.00000013 | 3.64% | 0.00000359 | 0.00000378 | 0.00000350 | 351,013.00 |
| 21 Feb 2024 | 0.00000357 | -0.00000005 | -1.38% | 0.00000360 | 0.00000360 | 0.00000340 | 269,678.00 |
| 20 Feb 2024 | 0.00000362 | -0.00000017 | -4.49% | 0.00000380 | 0.00000380 | 0.00000355 | 146,563.00 |
| 19 Feb 2024 | 0.00000379 | 0.00000005 | 1.34% | 0.00000374 | 0.00000379 | 0.00000369 | 309,433.00 |
| 18 Feb 2024 | 0.00000374 | 0.00000000 | 0.00% | 0.00000373 | 0.00000380 | 0.00000369 | 357,305.00 |
| 17 Feb 2024 | 0.00000374 | -0.00000005 | -1.32% | 0.00000376 | 0.00000382 | 0.00000370 | 135,325.00 |
