Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ANKRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000077 | 0.00000080 | 0.00000074 | 7,380,613.00 |
| 30 Abr 2024 | 0.00000078 | -0.00000006 | -7.14% | 0.00000084 | 0.00000085 | 0.00000075 | 23,712,835.00 |
| 29 Abr 2024 | 0.00000084 | 0.00000001 | 1.20% | 0.00000084 | 0.00000086 | 0.00000081 | 5,161,687.00 |
| 28 Abr 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000087 | 0.00000089 | 0.00000083 | 3,028,058.00 |
| 27 Abr 2024 | 0.00000086 | 0.00000007 | 8.86% | 0.00000078 | 0.00000088 | 0.00000076 | 6,579,522.00 |
| 26 Abr 2024 | 0.00000079 | -0.00000004 | -4.82% | 0.00000083 | 0.00000083 | 0.00000079 | 3,735,673.00 |
| 25 Abr 2024 | 0.00000083 | 0.00000004 | 5.06% | 0.00000080 | 0.00000085 | 0.00000077 | 12,556,357.00 |
| 24 Abr 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000083 | 0.00000084 | 0.00000077 | 5,063,750.00 |
| 23 Abr 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000084 | 0.00000079 | 10,496,574.00 |
| 22 Abr 2024 | 0.00000080 | 0.00000006 | 8.11% | 0.00000075 | 0.00000082 | 0.00000074 | 12,463,683.00 |
| 21 Abr 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000076 | 0.00000076 | 0.00000074 | 2,780,048.00 |
| 20 Abr 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000072 | 0.00000079 | 0.00000072 | 4,261,173.00 |
| 19 Abr 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000070 | 3,028,292.00 |
| 18 Abr 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000073 | 0.00000067 | 5,378,544.00 |
| 17 Abr 2024 | 0.00000070 | 0.00000004 | 6.06% | 0.00000066 | 0.00000072 | 0.00000066 | 3,504,814.00 |
| 16 Abr 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000065 | 4,472,025.00 |
| 15 Abr 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000066 | 0.00000071 | 0.00000064 | 10,788,613.00 |
| 14 Abr 2024 | 0.00000067 | 0.00000004 | 6.35% | 0.00000062 | 0.00000068 | 0.00000061 | 24,099,628.00 |
| 13 Abr 2024 | 0.00000063 | -0.00000009 | -12.50% | 0.00000071 | 0.00000072 | 0.00000055 | 61,867,957.00 |
| 12 Abr 2024 | 0.00000072 | -0.00000012 | -14.29% | 0.00000082 | 0.00000083 | 0.00000067 | 13,683,360.00 |
| 11 Abr 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000086 | 0.00000082 | 3,056,877.00 |
| 10 Abr 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000087 | 0.00000092 | 0.00000084 | 8,181,326.00 |
| 09 Abr 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000087 | 0.00000089 | 0.00000085 | 8,647,720.00 |
| 08 Abr 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000093 | 0.00000086 | 13,686,437.00 |
| 07 Abr 2024 | 0.00000092 | 0.00000006 | 6.98% | 0.00000086 | 0.00000096 | 0.00000085 | 18,873,298.00 |
| 06 Abr 2024 | 0.00000086 | 0.00000004 | 4.88% | 0.00000081 | 0.00000092 | 0.00000081 | 15,243,222.00 |
| 05 Abr 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000083 | 0.00000078 | 9,290,656.00 |
| 04 Abr 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000081 | 0.00000085 | 0.00000078 | 9,314,439.00 |
| 03 Abr 2024 | 0.00000081 | -0.00000004 | -4.71% | 0.00000084 | 0.00000085 | 0.00000079 | 13,459,035.00 |
| 02 Abr 2024 | 0.00000085 | -0.00000011 | -11.46% | 0.00000095 | 0.00000096 | 0.00000084 | 19,944,980.00 |
| 01 Abr 2024 | 0.00000096 | 0.00000013 | 15.66% | 0.00000085 | 0.00000098 | 0.00000084 | 48,551,656.00 |
| 31 Mar 2024 | 0.00000083 | 0.00000005 | 6.41% | 0.00000078 | 0.00000092 | 0.00000077 | 37,995,850.00 |
| 30 Mar 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000078 | 0.00000083 | 0.00000075 | 22,666,782.00 |
| 29 Mar 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000078 | 0.00000079 | 0.00000074 | 7,214,357.00 |
| 28 Mar 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000081 | 0.00000083 | 0.00000076 | 20,160,456.00 |
| 27 Mar 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000080 | 0.00000090 | 0.00000080 | 46,184,366.00 |
| 26 Mar 2024 | 0.00000081 | 0.00000009 | 12.50% | 0.00000073 | 0.00000093 | 0.00000072 | 80,154,521.00 |
| 25 Mar 2024 | 0.00000072 | 0.00000006 | 9.09% | 0.00000067 | 0.00000075 | 0.00000066 | 17,129,358.00 |
| 24 Mar 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000066 | 1,405,360.00 |
| 23 Mar 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000068 | 0.00000071 | 0.00000066 | 3,441,781.00 |
| 22 Mar 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000065 | 6,794,591.00 |
| 21 Mar 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000070 | 0.00000066 | 4,474,039.00 |
| 20 Mar 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000064 | 6,192,713.00 |
| 19 Mar 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000069 | 0.00000062 | 9,389,566.00 |
| 18 Mar 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000073 | 0.00000074 | 0.00000068 | 9,802,739.00 |
| 17 Mar 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000070 | 0.00000074 | 0.00000067 | 11,483,759.00 |
| 16 Mar 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000073 | 0.00000080 | 0.00000068 | 10,444,213.00 |
| 15 Mar 2024 | 0.00000074 | -0.00000005 | -6.33% | 0.00000079 | 0.00000080 | 0.00000072 | 4,206,601.00 |
| 14 Mar 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000079 | 0.00000079 | 0.00 |
| 13 Mar 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000081 | 0.00000081 | 0.00000075 | 10,575,201.00 |
| 12 Mar 2024 | 0.00000080 | 0.00000007 | 9.59% | 0.00000074 | 0.00000081 | 0.00000070 | 15,425,028.00 |
| 11 Mar 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000076 | 0.00000070 | 12,313,658.00 |
| 10 Mar 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000074 | 0.00000069 | 6,425,279.00 |
| 09 Mar 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000074 | 0.00000076 | 0.00000071 | 7,896,573.00 |
| 08 Mar 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000075 | 0.00000079 | 0.00000070 | 26,314,743.00 |
| 07 Mar 2024 | 0.00000073 | 0.00000008 | 12.31% | 0.00000064 | 0.00000086 | 0.00000062 | 134,785,044.00 |
| 06 Mar 2024 | 0.00000065 | 0.00000006 | 10.17% | 0.00000060 | 0.00000065 | 0.00000056 | 9,435,613.00 |
| 05 Mar 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000063 | 0.00000052 | 10,762,017.00 |
| 04 Mar 2024 | 0.00000059 | -0.00000007 | -10.61% | 0.00000066 | 0.00000066 | 0.00000059 | 7,930,676.00 |
| 03 Mar 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000072 | 0.00000061 | 25,227,513.00 |
| 02 Mar 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000061 | 0.00000066 | 0.00000059 | 9,940,747.00 |
| 01 Mar 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000063 | 0.00000059 | 12,960,933.00 |
| 29 Feb 2024 | 0.00000060 | 0.00000004 | 7.14% | 0.00000055 | 0.00000064 | 0.00000054 | 30,442,217.00 |
| 28 Feb 2024 | 0.00000056 | -0.00000004 | -6.67% | 0.00000060 | 0.00000062 | 0.00000052 | 18,115,764.00 |
| 27 Feb 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000058 | 18,477,229.00 |
| 26 Feb 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000062 | 0.00000065 | 0.00000060 | 8,453,554.00 |
| 25 Feb 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000066 | 0.00000060 | 14,463,667.00 |
| 24 Feb 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000059 | 0.00000064 | 0.00000056 | 11,162,449.00 |
| 23 Feb 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000059 | 0.00000056 | 2,233,238.00 |
| 22 Feb 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000058 | 0.00000060 | 0.00000056 | 4,266,459.00 |
| 21 Feb 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000061 | 0.00000063 | 0.00000055 | 5,867,712.00 |
| 20 Feb 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000058 | 0.00000062 | 0.00000057 | 11,705,134.00 |
| 19 Feb 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000060 | 0.00000054 | 9,631,316.00 |
| 18 Feb 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000053 | 0.00000057 | 0.00000053 | 3,431,023.00 |
| 17 Feb 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000054 | 0.00000055 | 0.00000052 | 2,671,653.00 |
| 16 Feb 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000054 | 0.00000055 | 0.00000052 | 1,550,359.00 |
| 15 Feb 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000052 | 0.00000055 | 0.00000050 | 5,997,690.00 |
| 14 Feb 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000053 | 0.00000049 | 4,086,122.00 |
| 13 Feb 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000050 | 0.00000051 | 0.00000049 | 2,373,650.00 |
| 12 Feb 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000050 | 1,267,357.00 |
| 11 Feb 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000053 | 0.00000050 | 1,104,251.00 |
| 10 Feb 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000052 | 0.00000053 | 0.00000051 | 1,266,713.00 |
| 09 Feb 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000051 | 1,828,698.00 |
| 08 Feb 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000055 | 0.00000053 | 2,109,809.00 |
| 07 Feb 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 527,389.00 |
| 06 Feb 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000055 | 0.00000056 | 0.00000054 | 844,529.00 |
| 05 Feb 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000055 | 0.00000057 | 0.00000054 | 1,413,238.00 |
| 04 Feb 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000056 | 0.00000056 | 0.00000055 | 276,530.00 |
| 03 Feb 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 964,441.00 |
| 02 Feb 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000056 | 0.00000054 | 469,358.00 |
