Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALPHABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00000165 | -0.00000006 | -3.51% | 0.00000170 | 0.00000172 | 0.00000164 | 117,482.00 |
| 18 May 2024 | 0.00000171 | 0.00000003 | 1.79% | 0.00000169 | 0.00000171 | 0.00000166 | 99,381.00 |
| 17 May 2024 | 0.00000168 | 0.00000002 | 1.20% | 0.00000167 | 0.00000172 | 0.00000165 | 372,380.00 |
| 16 May 2024 | 0.00000166 | 0.00000001 | 0.61% | 0.00000165 | 0.00000169 | 0.00000161 | 771,568.00 |
| 15 May 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000165 | 0.00000169 | 0.00000162 | 614,288.00 |
| 14 May 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000170 | 0.00000165 | 135,555.00 |
| 13 May 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000172 | 0.00000164 | 487,725.00 |
| 12 May 2024 | 0.00000171 | -0.00000003 | -1.72% | 0.00000174 | 0.00000176 | 0.00000170 | 699,563.00 |
| 11 May 2024 | 0.00000174 | -0.00000001 | -0.57% | 0.00000176 | 0.00000180 | 0.00000173 | 146,957.00 |
| 10 May 2024 | 0.00000175 | -0.00000001 | -0.57% | 0.00000177 | 0.00000180 | 0.00000173 | 148,605.00 |
| 09 May 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000175 | 0.00000178 | 0.00000172 | 772,361.00 |
| 08 May 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000171 | 0.00000176 | 0.00000168 | 231,876.00 |
| 07 May 2024 | 0.00000172 | -0.00000002 | -1.15% | 0.00000173 | 0.00000175 | 0.00000169 | 110,686.00 |
| 06 May 2024 | 0.00000174 | -0.00000001 | -0.57% | 0.00000175 | 0.00000179 | 0.00000173 | 142,793.00 |
| 05 May 2024 | 0.00000175 | 0.00000001 | 0.57% | 0.00000173 | 0.00000178 | 0.00000171 | 184,692.00 |
| 04 May 2024 | 0.00000174 | -0.00000005 | -2.79% | 0.00000179 | 0.00000180 | 0.00000173 | 85,250.00 |
| 03 May 2024 | 0.00000179 | -0.00000004 | -2.19% | 0.00000182 | 0.00000184 | 0.00000178 | 208,159.00 |
| 02 May 2024 | 0.00000183 | 0.00000001 | 0.55% | 0.00000181 | 0.00000185 | 0.00000179 | 256,184.00 |
| 01 May 2024 | 0.00000182 | 0.00000009 | 5.20% | 0.00000173 | 0.00000183 | 0.00000169 | 277,132.00 |
| 30 Abr 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000175 | 0.00000176 | 0.00000169 | 602,578.00 |
| 29 Abr 2024 | 0.00000174 | -0.00000005 | -2.79% | 0.00000179 | 0.00000180 | 0.00000172 | 228,150.00 |
| 28 Abr 2024 | 0.00000179 | -0.00000005 | -2.72% | 0.00000185 | 0.00000186 | 0.00000178 | 469,759.00 |
| 27 Abr 2024 | 0.00000184 | 0.00000001 | 0.55% | 0.00000183 | 0.00000187 | 0.00000178 | 292,646.00 |
| 26 Abr 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000186 | 0.00000187 | 0.00000181 | 197,773.00 |
| 25 Abr 2024 | 0.00000187 | 0.00000000 | 0.00% | 0.00000186 | 0.00000189 | 0.00000180 | 586,744.00 |
| 24 Abr 2024 | 0.00000187 | -0.00000001 | -0.53% | 0.00000187 | 0.00000198 | 0.00000184 | 564,781.00 |
| 23 Abr 2024 | 0.00000188 | 0.00000002 | 1.08% | 0.00000187 | 0.00000190 | 0.00000184 | 457,172.00 |
| 22 Abr 2024 | 0.00000186 | -0.00000003 | -1.59% | 0.00000190 | 0.00000204 | 0.00000184 | 1,126,285.00 |
| 21 Abr 2024 | 0.00000189 | -0.00000005 | -2.58% | 0.00000194 | 0.00000195 | 0.00000185 | 575,999.00 |
| 20 Abr 2024 | 0.00000194 | 0.00000010 | 5.43% | 0.00000184 | 0.00000195 | 0.00000183 | 336,066.00 |
| 19 Abr 2024 | 0.00000184 | 0.00000004 | 2.22% | 0.00000180 | 0.00000187 | 0.00000175 | 274,010.00 |
| 18 Abr 2024 | 0.00000180 | -0.00000001 | -0.55% | 0.00000182 | 0.00000185 | 0.00000178 | 346,811.00 |
| 17 Abr 2024 | 0.00000181 | 0.00000002 | 1.12% | 0.00000177 | 0.00000187 | 0.00000174 | 463,158.00 |
| 16 Abr 2024 | 0.00000179 | 0.00000000 | 0.00% | 0.00000178 | 0.00000182 | 0.00000174 | 711,900.00 |
| 15 Abr 2024 | 0.00000179 | -0.00000007 | -3.76% | 0.00000186 | 0.00000191 | 0.00000172 | 528,854.00 |
| 14 Abr 2024 | 0.00000186 | 0.00000003 | 1.64% | 0.00000182 | 0.00000193 | 0.00000177 | 1,237,447.00 |
| 13 Abr 2024 | 0.00000183 | -0.00000024 | -11.59% | 0.00000206 | 0.00000210 | 0.00000161 | 1,258,291.00 |
| 12 Abr 2024 | 0.00000207 | -0.00000036 | -14.81% | 0.00000243 | 0.00000247 | 0.00000185 | 1,006,682.00 |
| 11 Abr 2024 | 0.00000243 | -0.00000018 | -6.90% | 0.00000261 | 0.00000269 | 0.00000242 | 667,313.00 |
| 10 Abr 2024 | 0.00000261 | 0.00000005 | 1.95% | 0.00000254 | 0.00000270 | 0.00000236 | 1,772,354.00 |
| 09 Abr 2024 | 0.00000256 | 0.00000011 | 4.49% | 0.00000246 | 0.00000271 | 0.00000244 | 1,080,814.00 |
| 08 Abr 2024 | 0.00000245 | -0.00000006 | -2.39% | 0.00000249 | 0.00000252 | 0.00000239 | 493,479.00 |
| 07 Abr 2024 | 0.00000251 | 0.00000006 | 2.45% | 0.00000244 | 0.00000296 | 0.00000242 | 3,422,521.00 |
| 06 Abr 2024 | 0.00000245 | 0.00000021 | 9.38% | 0.00000223 | 0.00000253 | 0.00000223 | 862,330.00 |
| 05 Abr 2024 | 0.00000224 | -0.00000004 | -1.75% | 0.00000227 | 0.00000231 | 0.00000213 | 351,842.00 |
| 04 Abr 2024 | 0.00000228 | 0.00000009 | 4.11% | 0.00000219 | 0.00000237 | 0.00000215 | 522,209.00 |
| 03 Abr 2024 | 0.00000219 | 0.00000002 | 0.92% | 0.00000216 | 0.00000225 | 0.00000211 | 287,665.00 |
| 02 Abr 2024 | 0.00000217 | -0.00000004 | -1.81% | 0.00000220 | 0.00000220 | 0.00000208 | 473,507.00 |
| 01 Abr 2024 | 0.00000221 | -0.00000008 | -3.49% | 0.00000229 | 0.00000235 | 0.00000217 | 350,800.00 |
| 31 Mar 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000228 | 0.00000234 | 0.00000228 | 176,501.00 |
| 30 Mar 2024 | 0.00000228 | -0.00000005 | -2.15% | 0.00000235 | 0.00000239 | 0.00000226 | 638,243.00 |
| 29 Mar 2024 | 0.00000233 | 0.00000002 | 0.87% | 0.00000230 | 0.00000236 | 0.00000227 | 474,314.00 |
| 28 Mar 2024 | 0.00000231 | -0.00000004 | -1.70% | 0.00000235 | 0.00000237 | 0.00000226 | 771,002.00 |
| 27 Mar 2024 | 0.00000235 | -0.00000010 | -4.08% | 0.00000243 | 0.00000246 | 0.00000234 | 574,281.00 |
| 26 Mar 2024 | 0.00000245 | 0.00000007 | 2.94% | 0.00000239 | 0.00000245 | 0.00000238 | 784,963.00 |
| 25 Mar 2024 | 0.00000238 | 0.00000002 | 0.85% | 0.00000236 | 0.00000243 | 0.00000234 | 273,715.00 |
| 24 Mar 2024 | 0.00000236 | -0.00000004 | -1.67% | 0.00000240 | 0.00000244 | 0.00000233 | 210,232.00 |
| 23 Mar 2024 | 0.00000240 | -0.00000003 | -1.23% | 0.00000241 | 0.00000244 | 0.00000237 | 296,038.00 |
| 22 Mar 2024 | 0.00000243 | 0.00000004 | 1.67% | 0.00000239 | 0.00000246 | 0.00000235 | 434,088.00 |
| 21 Mar 2024 | 0.00000239 | 0.00000010 | 4.37% | 0.00000228 | 0.00000241 | 0.00000227 | 850,904.00 |
| 20 Mar 2024 | 0.00000229 | 0.00000002 | 0.88% | 0.00000226 | 0.00000232 | 0.00000218 | 313,505.00 |
| 19 Mar 2024 | 0.00000227 | -0.00000004 | -1.73% | 0.00000232 | 0.00000233 | 0.00000214 | 658,802.00 |
| 18 Mar 2024 | 0.00000231 | -0.00000014 | -5.71% | 0.00000243 | 0.00000247 | 0.00000229 | 663,667.00 |
| 17 Mar 2024 | 0.00000245 | 0.00000000 | 0.00% | 0.00000246 | 0.00000248 | 0.00000237 | 415,968.00 |
| 16 Mar 2024 | 0.00000245 | -0.00000011 | -4.30% | 0.00000257 | 0.00000263 | 0.00000234 | 415,880.00 |
| 15 Mar 2024 | 0.00000256 | -0.00000013 | -4.83% | 0.00000270 | 0.00000272 | 0.00000248 | 747,981.00 |
| 14 Mar 2024 | 0.00000269 | 0.00000000 | 0.00% | 0.00000269 | 0.00000269 | 0.00000269 | 0.00 |
| 13 Mar 2024 | 0.00000269 | -0.00000009 | -3.24% | 0.00000279 | 0.00000284 | 0.00000260 | 390,848.00 |
| 12 Mar 2024 | 0.00000278 | 0.00000002 | 0.72% | 0.00000276 | 0.00000280 | 0.00000265 | 489,480.00 |
| 11 Mar 2024 | 0.00000276 | -0.00000004 | -1.43% | 0.00000278 | 0.00000291 | 0.00000268 | 1,027,327.00 |
| 10 Mar 2024 | 0.00000280 | 0.00000006 | 2.19% | 0.00000272 | 0.00000287 | 0.00000265 | 1,637,925.00 |
| 09 Mar 2024 | 0.00000274 | 0.00000021 | 8.30% | 0.00000254 | 0.00000277 | 0.00000253 | 1,548,889.00 |
| 08 Mar 2024 | 0.00000253 | -0.00000002 | -0.78% | 0.00000256 | 0.00000275 | 0.00000237 | 1,311,265.00 |
| 07 Mar 2024 | 0.00000255 | 0.00000010 | 4.08% | 0.00000246 | 0.00000256 | 0.00000242 | 443,287.00 |
| 06 Mar 2024 | 0.00000245 | 0.00000009 | 3.81% | 0.00000235 | 0.00000246 | 0.00000229 | 701,993.00 |
| 05 Mar 2024 | 0.00000236 | -0.00000012 | -4.84% | 0.00000247 | 0.00000267 | 0.00000221 | 1,278,049.00 |
| 04 Mar 2024 | 0.00000248 | -0.00000017 | -6.42% | 0.00000265 | 0.00000275 | 0.00000241 | 725,835.00 |
| 03 Mar 2024 | 0.00000265 | -0.00000006 | -2.21% | 0.00000270 | 0.00000278 | 0.00000246 | 1,107,611.00 |
| 02 Mar 2024 | 0.00000271 | 0.00000004 | 1.50% | 0.00000268 | 0.00000277 | 0.00000263 | 670,701.00 |
| 01 Mar 2024 | 0.00000267 | 0.00000016 | 6.37% | 0.00000255 | 0.00000275 | 0.00000252 | 1,115,335.00 |
| 29 Feb 2024 | 0.00000251 | 0.00000012 | 5.02% | 0.00000241 | 0.00000257 | 0.00000236 | 1,508,047.00 |
| 28 Feb 2024 | 0.00000239 | -0.00000014 | -5.53% | 0.00000252 | 0.00000256 | 0.00000221 | 1,277,736.00 |
| 27 Feb 2024 | 0.00000253 | -0.00000008 | -3.07% | 0.00000259 | 0.00000263 | 0.00000243 | 724,077.00 |
| 26 Feb 2024 | 0.00000261 | -0.00000006 | -2.25% | 0.00000267 | 0.00000283 | 0.00000257 | 962,569.00 |
| 25 Feb 2024 | 0.00000267 | 0.00000001 | 0.38% | 0.00000266 | 0.00000277 | 0.00000263 | 694,349.00 |
| 24 Feb 2024 | 0.00000266 | 0.00000015 | 5.98% | 0.00000251 | 0.00000313 | 0.00000246 | 3,425,433.00 |
| 23 Feb 2024 | 0.00000251 | 0.00000006 | 2.45% | 0.00000247 | 0.00000256 | 0.00000240 | 534,318.00 |
| 22 Feb 2024 | 0.00000245 | 0.00000010 | 4.26% | 0.00000234 | 0.00000252 | 0.00000232 | 664,366.00 |
| 21 Feb 2024 | 0.00000235 | -0.00000005 | -2.08% | 0.00000241 | 0.00000243 | 0.00000228 | 437,051.00 |
| 20 Feb 2024 | 0.00000240 | -0.00000015 | -5.88% | 0.00000255 | 0.00000260 | 0.00000234 | 804,404.00 |
