Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AXSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.00011720 | 0.00000300 | 2.62% | 0.00011450 | 0.00011830 | 0.00011180 | 25,675.00 |
| 26 Abr 2024 | 0.00011440 | 0.00000020 | 0.18% | 0.00011420 | 0.00011540 | 0.00011160 | 35,276.00 |
| 25 Abr 2024 | 0.00011420 | -0.00000300 | -2.57% | 0.00011660 | 0.00011790 | 0.00011260 | 40,024.00 |
| 24 Abr 2024 | 0.00011690 | 0.00000090 | 0.78% | 0.00011610 | 0.00012660 | 0.00011530 | 102,895.00 |
| 23 Abr 2024 | 0.00011600 | -0.00000010 | -0.09% | 0.00011600 | 0.00011730 | 0.00011440 | 26,571.00 |
| 22 Abr 2024 | 0.00011610 | -0.00000030 | -0.26% | 0.00011660 | 0.00011880 | 0.00011590 | 25,727.00 |
| 21 Abr 2024 | 0.00011640 | -0.00000100 | -0.85% | 0.00011730 | 0.00011970 | 0.00011570 | 26,425.00 |
| 20 Abr 2024 | 0.00011760 | 0.00000900 | 8.26% | 0.00010890 | 0.00011820 | 0.00010790 | 26,902.00 |
| 19 Abr 2024 | 0.00010900 | -0.00000200 | -1.80% | 0.00011140 | 0.00011160 | 0.00010620 | 57,147.00 |
| 18 Abr 2024 | 0.00011130 | -0.00000200 | -1.77% | 0.00011280 | 0.00011450 | 0.00011010 | 35,016.00 |
| 17 Abr 2024 | 0.00011290 | 0.00000300 | 2.72% | 0.00010980 | 0.00011550 | 0.00010800 | 36,773.00 |
| 16 Abr 2024 | 0.00011010 | 0.00000100 | 0.92% | 0.00010860 | 0.00011180 | 0.00010710 | 73,858.00 |
| 15 Abr 2024 | 0.00010890 | -0.00000300 | -2.69% | 0.00011090 | 0.00011360 | 0.00010630 | 83,293.00 |
| 14 Abr 2024 | 0.00011150 | 0.00000200 | 1.83% | 0.00010900 | 0.00011330 | 0.00010530 | 125,214.00 |
| 13 Abr 2024 | 0.00010950 | -0.00001000 | -8.39% | 0.00011880 | 0.00012350 | 0.00009800 | 132,657.00 |
| 12 Abr 2024 | 0.00011920 | -0.00001700 | -12.48% | 0.00013610 | 0.00013990 | 0.00011450 | 118,145.00 |
| 11 Abr 2024 | 0.00013620 | -0.00000100 | -0.73% | 0.00013690 | 0.00013790 | 0.00013450 | 31,858.00 |
| 10 Abr 2024 | 0.00013730 | -0.00000600 | -4.19% | 0.00014270 | 0.00014400 | 0.00013620 | 42,540.00 |
| 09 Abr 2024 | 0.00014330 | -0.00000300 | -2.06% | 0.00014610 | 0.00014650 | 0.00014300 | 30,497.00 |
| 08 Abr 2024 | 0.00014590 | 0.00000400 | 2.83% | 0.00014140 | 0.00014930 | 0.00013820 | 54,884.00 |
| 07 Abr 2024 | 0.00014150 | 0.00000040 | 0.28% | 0.00014080 | 0.00014240 | 0.00014020 | 13,776.00 |
| 06 Abr 2024 | 0.00014110 | -0.00000030 | -0.21% | 0.00014110 | 0.00014320 | 0.00014050 | 14,192.00 |
| 05 Abr 2024 | 0.00014140 | -0.00000100 | -0.70% | 0.00014240 | 0.00014310 | 0.00013850 | 44,866.00 |
| 04 Abr 2024 | 0.00014270 | -0.00000200 | -1.39% | 0.00014420 | 0.00014620 | 0.00014200 | 30,439.00 |
| 03 Abr 2024 | 0.00014440 | -0.00000040 | -0.28% | 0.00014480 | 0.00014830 | 0.00014210 | 43,141.00 |
| 02 Abr 2024 | 0.00014480 | -0.00000200 | -1.36% | 0.00014700 | 0.00014790 | 0.00014370 | 63,811.00 |
| 01 Abr 2024 | 0.00014720 | -0.00000700 | -4.53% | 0.00015530 | 0.00015570 | 0.00014580 | 51,744.00 |
| 31 Mar 2024 | 0.00015460 | -0.00000070 | -0.45% | 0.00015500 | 0.00015630 | 0.00015320 | 15,199.00 |
| 30 Mar 2024 | 0.00015530 | -0.00000400 | -2.51% | 0.00015910 | 0.00016220 | 0.00015380 | 26,636.00 |
| 29 Mar 2024 | 0.00015940 | 0.00000100 | 0.63% | 0.00015770 | 0.00016260 | 0.00015430 | 42,570.00 |
| 28 Mar 2024 | 0.00015830 | 0.00000100 | 0.64% | 0.00015770 | 0.00016160 | 0.00015510 | 44,582.00 |
| 27 Mar 2024 | 0.00015710 | -0.00000600 | -3.68% | 0.00016290 | 0.00017000 | 0.00015580 | 68,072.00 |
| 26 Mar 2024 | 0.00016290 | 0.00000800 | 5.16% | 0.00015500 | 0.00016350 | 0.00015500 | 44,602.00 |
| 25 Mar 2024 | 0.00015500 | -0.00000200 | -1.27% | 0.00015660 | 0.00016120 | 0.00015380 | 36,988.00 |
| 24 Mar 2024 | 0.00015690 | -0.00000500 | -3.10% | 0.00016170 | 0.00016310 | 0.00015610 | 18,846.00 |
| 23 Mar 2024 | 0.00016150 | 0.00000500 | 3.20% | 0.00015590 | 0.00016390 | 0.00015500 | 29,883.00 |
| 22 Mar 2024 | 0.00015640 | 0.00000200 | 1.30% | 0.00015380 | 0.00015970 | 0.00015190 | 55,088.00 |
| 21 Mar 2024 | 0.00015440 | 0.00000500 | 3.34% | 0.00014940 | 0.00015470 | 0.00014920 | 26,105.00 |
| 20 Mar 2024 | 0.00014960 | -0.00000080 | -0.53% | 0.00015050 | 0.00015250 | 0.00014610 | 49,841.00 |
| 19 Mar 2024 | 0.00015040 | -0.00000080 | -0.53% | 0.00015130 | 0.00015190 | 0.00014240 | 105,000.00 |
| 18 Mar 2024 | 0.00015120 | -0.00000700 | -4.42% | 0.00015790 | 0.00015930 | 0.00014280 | 49,897.00 |
| 17 Mar 2024 | 0.00015830 | -0.00000040 | -0.25% | 0.00015920 | 0.00016180 | 0.00015230 | 57,560.00 |
| 16 Mar 2024 | 0.00015870 | -0.00000400 | -2.45% | 0.00016310 | 0.00017120 | 0.00015320 | 51,879.00 |
| 15 Mar 2024 | 0.00016300 | -0.00001000 | -5.77% | 0.00017120 | 0.00017120 | 0.00015850 | 39,282.00 |
| 14 Mar 2024 | 0.00017340 | 0.00000000 | 0.00% | 0.00017340 | 0.00017340 | 0.00017340 | 0.00 |
| 13 Mar 2024 | 0.00017340 | -0.00000400 | -2.26% | 0.00017630 | 0.00017840 | 0.00016930 | 52,664.00 |
| 12 Mar 2024 | 0.00017730 | 0.00000400 | 2.30% | 0.00017570 | 0.00018760 | 0.00017000 | 101,283.00 |
| 11 Mar 2024 | 0.00017360 | -0.00000900 | -4.94% | 0.00018110 | 0.00018110 | 0.00016740 | 102,693.00 |
| 10 Mar 2024 | 0.00018210 | 0.00000070 | 0.39% | 0.00018050 | 0.00019750 | 0.00018000 | 207,036.00 |
| 09 Mar 2024 | 0.00018140 | 0.00002400 | 15.26% | 0.00015690 | 0.00018760 | 0.00015510 | 199,956.00 |
| 08 Mar 2024 | 0.00015730 | -0.00000300 | -1.87% | 0.00016060 | 0.00016190 | 0.00015040 | 36,562.00 |
| 07 Mar 2024 | 0.00016010 | 0.00000300 | 1.90% | 0.00015730 | 0.00016510 | 0.00015650 | 85,500.00 |
| 06 Mar 2024 | 0.00015750 | 0.00000500 | 3.27% | 0.00015290 | 0.00015840 | 0.00014600 | 87,021.00 |
| 05 Mar 2024 | 0.00015270 | -0.00000400 | -2.56% | 0.00015570 | 0.00016680 | 0.00014650 | 101,807.00 |
| 04 Mar 2024 | 0.00015620 | -0.00000700 | -4.29% | 0.00016310 | 0.00016820 | 0.00015510 | 113,502.00 |
| 03 Mar 2024 | 0.00016310 | -0.00001000 | -5.79% | 0.00017080 | 0.00018750 | 0.00016230 | 164,290.00 |
| 02 Mar 2024 | 0.00017280 | 0.00001400 | 8.82% | 0.00015790 | 0.00017490 | 0.00015780 | 92,214.00 |
| 01 Mar 2024 | 0.00015870 | 0.00000200 | 1.28% | 0.00015640 | 0.00015950 | 0.00015000 | 88,941.00 |
| 29 Feb 2024 | 0.00015650 | 0.00001200 | 8.29% | 0.00014480 | 0.00015690 | 0.00014370 | 99,134.00 |
| 28 Feb 2024 | 0.00014480 | -0.00001200 | -7.66% | 0.00015650 | 0.00015760 | 0.00013990 | 91,722.00 |
| 27 Feb 2024 | 0.00015660 | -0.00000200 | -1.26% | 0.00015890 | 0.00016050 | 0.00015020 | 50,404.00 |
| 26 Feb 2024 | 0.00015870 | 0.00000200 | 1.27% | 0.00015670 | 0.00016630 | 0.00015610 | 69,036.00 |
| 25 Feb 2024 | 0.00015710 | 0.00000060 | 0.38% | 0.00015660 | 0.00015780 | 0.00015400 | 12,426.00 |
| 24 Feb 2024 | 0.00015650 | 0.00000300 | 1.96% | 0.00015380 | 0.00015860 | 0.00015140 | 22,483.00 |
| 23 Feb 2024 | 0.00015340 | 0.00000200 | 1.32% | 0.00015200 | 0.00015740 | 0.00014940 | 35,447.00 |
| 22 Feb 2024 | 0.00015170 | 0.00000200 | 1.34% | 0.00014940 | 0.00015450 | 0.00014760 | 33,205.00 |
| 21 Feb 2024 | 0.00014970 | -0.00000700 | -4.48% | 0.00015610 | 0.00015630 | 0.00014670 | 60,297.00 |
| 20 Feb 2024 | 0.00015630 | -0.00000600 | -3.70% | 0.00016370 | 0.00016460 | 0.00015330 | 51,071.00 |
| 19 Feb 2024 | 0.00016230 | 0.00000500 | 3.18% | 0.00015710 | 0.00016440 | 0.00015590 | 33,498.00 |
| 18 Feb 2024 | 0.00015740 | 0.00000400 | 2.60% | 0.00015390 | 0.00016000 | 0.00015270 | 29,421.00 |
| 17 Feb 2024 | 0.00015380 | -0.00000200 | -1.29% | 0.00015560 | 0.00015860 | 0.00015070 | 22,826.00 |
| 16 Feb 2024 | 0.00015530 | 0.00000020 | 0.13% | 0.00015520 | 0.00016040 | 0.00015240 | 42,643.00 |
| 15 Feb 2024 | 0.00015510 | 0.00000300 | 1.97% | 0.00015170 | 0.00015670 | 0.00015030 | 43,608.00 |
| 14 Feb 2024 | 0.00015220 | -0.00000050 | -0.33% | 0.00015260 | 0.00015580 | 0.00015050 | 32,017.00 |
| 13 Feb 2024 | 0.00015270 | -0.00000500 | -3.18% | 0.00015810 | 0.00015860 | 0.00015250 | 19,495.00 |
| 12 Feb 2024 | 0.00015720 | 0.00000200 | 1.29% | 0.00015510 | 0.00016190 | 0.00015500 | 48,688.00 |
| 11 Feb 2024 | 0.00015480 | -0.00000100 | -0.64% | 0.00015570 | 0.00016010 | 0.00015470 | 31,748.00 |
| 10 Feb 2024 | 0.00015580 | -0.00000200 | -1.27% | 0.00015860 | 0.00016000 | 0.00015550 | 15,400.00 |
| 09 Feb 2024 | 0.00015810 | -0.00000200 | -1.25% | 0.00015950 | 0.00015970 | 0.00015470 | 20,322.00 |
| 08 Feb 2024 | 0.00015970 | -0.00000100 | -0.62% | 0.00016110 | 0.00016330 | 0.00015830 | 15,565.00 |
| 07 Feb 2024 | 0.00016090 | -0.00000030 | -0.19% | 0.00016150 | 0.00016410 | 0.00015970 | 12,021.00 |
| 06 Feb 2024 | 0.00016120 | 0.00000040 | 0.25% | 0.00016090 | 0.00016190 | 0.00015820 | 15,231.00 |
| 05 Feb 2024 | 0.00016080 | -0.00000300 | -1.84% | 0.00016340 | 0.00016960 | 0.00016030 | 56,243.00 |
| 04 Feb 2024 | 0.00016340 | -0.00000200 | -1.21% | 0.00016580 | 0.00016580 | 0.00016260 | 10,314.00 |
| 03 Feb 2024 | 0.00016580 | 0.00000080 | 0.48% | 0.00016480 | 0.00016940 | 0.00016480 | 16,260.00 |
| 02 Feb 2024 | 0.00016500 | 0.00000200 | 1.23% | 0.00016310 | 0.00016590 | 0.00016260 | 29,580.00 |
| 01 Feb 2024 | 0.00016310 | -0.00000040 | -0.24% | 0.00016370 | 0.00016530 | 0.00016170 | 64,405.00 |
| 31 Ene 2024 | 0.00016350 | -0.00000800 | -4.67% | 0.00017160 | 0.00017320 | 0.00016200 | 45,975.00 |
| 30 Ene 2024 | 0.00017120 | -0.00000200 | -1.16% | 0.00017320 | 0.00017790 | 0.00017080 | 32,959.00 |
| 29 Ene 2024 | 0.00017300 | -0.00000040 | -0.23% | 0.00017340 | 0.00017420 | 0.00017080 | 13,075.00 |
| 28 Ene 2024 | 0.00017340 | -0.00000100 | -0.57% | 0.00017450 | 0.00017780 | 0.00017200 | 15,957.00 |
| 27 Ene 2024 | 0.00017470 | -0.00000040 | -0.23% | 0.00017540 | 0.00018050 | 0.00017220 | 32,157.00 |
