Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ETCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00043230 | 0.00001000 | 2.37% | 0.00042130 | 0.00043710 | 0.00041890 | 42,370.00 |
| 04 May 2024 | 0.00042200 | -0.00000600 | -1.40% | 0.00042790 | 0.00043210 | 0.00042170 | 29,218.00 |
| 03 May 2024 | 0.00042780 | -0.00000600 | -1.38% | 0.00043480 | 0.00043820 | 0.00042760 | 37,190.00 |
| 02 May 2024 | 0.00043410 | -0.00000400 | -0.91% | 0.00043730 | 0.00044460 | 0.00043300 | 34,718.00 |
| 01 May 2024 | 0.00043780 | 0.00001900 | 4.54% | 0.00041880 | 0.00043960 | 0.00041590 | 82,960.00 |
| 30 Abr 2024 | 0.00041890 | -0.00001300 | -3.01% | 0.00043150 | 0.00043420 | 0.00041070 | 76,601.00 |
| 29 Abr 2024 | 0.00043190 | -0.00001100 | -2.48% | 0.00044470 | 0.00045050 | 0.00042990 | 44,897.00 |
| 28 Abr 2024 | 0.00044330 | 0.00000500 | 1.14% | 0.00043990 | 0.00047000 | 0.00043550 | 97,131.00 |
| 27 Abr 2024 | 0.00043850 | 0.00001300 | 3.06% | 0.00042540 | 0.00044560 | 0.00042000 | 47,613.00 |
| 26 Abr 2024 | 0.00042520 | 0.00001500 | 3.66% | 0.00041020 | 0.00043770 | 0.00040510 | 64,848.00 |
| 25 Abr 2024 | 0.00041010 | -0.00000030 | -0.07% | 0.00040990 | 0.00041360 | 0.00040220 | 38,548.00 |
| 24 Abr 2024 | 0.00041040 | -0.00001300 | -3.07% | 0.00042310 | 0.00042520 | 0.00040710 | 52,119.00 |
| 23 Abr 2024 | 0.00042370 | -0.00000040 | -0.09% | 0.00042370 | 0.00042680 | 0.00041890 | 18,786.00 |
| 22 Abr 2024 | 0.00042410 | 0.00000200 | 0.47% | 0.00042290 | 0.00043280 | 0.00042270 | 27,009.00 |
| 21 Abr 2024 | 0.00042250 | -0.00000700 | -1.63% | 0.00042780 | 0.00043380 | 0.00042100 | 19,856.00 |
| 20 Abr 2024 | 0.00042960 | 0.00002100 | 5.15% | 0.00040830 | 0.00043360 | 0.00040770 | 40,841.00 |
| 19 Abr 2024 | 0.00040810 | -0.00000300 | -0.73% | 0.00041150 | 0.00041330 | 0.00040030 | 38,921.00 |
| 18 Abr 2024 | 0.00041140 | -0.00000300 | -0.72% | 0.00041420 | 0.00041930 | 0.00040760 | 28,893.00 |
| 17 Abr 2024 | 0.00041480 | 0.00000500 | 1.22% | 0.00040930 | 0.00042140 | 0.00040830 | 33,977.00 |
| 16 Abr 2024 | 0.00041010 | -0.00000700 | -1.68% | 0.00041550 | 0.00042570 | 0.00040530 | 61,871.00 |
| 15 Abr 2024 | 0.00041700 | 0.00000500 | 1.21% | 0.00040910 | 0.00042510 | 0.00039830 | 113,655.00 |
| 14 Abr 2024 | 0.00041170 | 0.00001300 | 3.26% | 0.00039650 | 0.00041400 | 0.00038810 | 126,593.00 |
| 13 Abr 2024 | 0.00039870 | -0.00004100 | -9.33% | 0.00043830 | 0.00044100 | 0.00036510 | 147,035.00 |
| 12 Abr 2024 | 0.00043950 | -0.00004200 | -8.72% | 0.00048170 | 0.00048390 | 0.00040500 | 102,760.00 |
| 11 Abr 2024 | 0.00048170 | 0.00000700 | 1.48% | 0.00047350 | 0.00049130 | 0.00047070 | 50,800.00 |
| 10 Abr 2024 | 0.00047440 | 0.00000040 | 0.08% | 0.00047320 | 0.00048370 | 0.00046600 | 53,524.00 |
| 09 Abr 2024 | 0.00047400 | -0.00002500 | -5.01% | 0.00049880 | 0.00050120 | 0.00047370 | 103,348.00 |
| 08 Abr 2024 | 0.00049860 | 0.00001000 | 2.05% | 0.00048790 | 0.00049880 | 0.00047850 | 74,072.00 |
| 07 Abr 2024 | 0.00048860 | 0.00000200 | 0.41% | 0.00048630 | 0.00050090 | 0.00048070 | 56,568.00 |
| 06 Abr 2024 | 0.00048630 | -0.00000200 | -0.41% | 0.00048780 | 0.00049510 | 0.00048050 | 36,706.00 |
| 05 Abr 2024 | 0.00048870 | 0.00000900 | 1.87% | 0.00048020 | 0.00050440 | 0.00047500 | 105,013.00 |
| 04 Abr 2024 | 0.00048010 | 0.00001600 | 3.45% | 0.00046390 | 0.00049460 | 0.00046080 | 108,675.00 |
| 03 Abr 2024 | 0.00046400 | 0.00000600 | 1.31% | 0.00045800 | 0.00046600 | 0.00044900 | 46,969.00 |
| 02 Abr 2024 | 0.00045810 | -0.00001100 | -2.34% | 0.00046830 | 0.00046960 | 0.00045450 | 106,022.00 |
| 01 Abr 2024 | 0.00046910 | -0.00001200 | -2.49% | 0.00048000 | 0.00049380 | 0.00046450 | 86,583.00 |
| 31 Mar 2024 | 0.00048110 | 0.00000800 | 1.69% | 0.00047190 | 0.00048770 | 0.00047120 | 36,010.00 |
| 30 Mar 2024 | 0.00047260 | -0.00001700 | -3.48% | 0.00048750 | 0.00049540 | 0.00047110 | 56,493.00 |
| 29 Mar 2024 | 0.00048910 | 0.00002900 | 6.31% | 0.00045870 | 0.00049790 | 0.00045490 | 123,407.00 |
| 28 Mar 2024 | 0.00045990 | 0.00000300 | 0.66% | 0.00045750 | 0.00046390 | 0.00045390 | 58,708.00 |
| 27 Mar 2024 | 0.00045730 | -0.00000200 | -0.44% | 0.00045890 | 0.00046290 | 0.00044760 | 53,852.00 |
| 26 Mar 2024 | 0.00045910 | -0.00000600 | -1.29% | 0.00046380 | 0.00047280 | 0.00045220 | 61,648.00 |
| 25 Mar 2024 | 0.00046470 | -0.00000500 | -1.06% | 0.00046850 | 0.00047150 | 0.00045570 | 61,737.00 |
| 24 Mar 2024 | 0.00046960 | -0.00000300 | -0.63% | 0.00047270 | 0.00048890 | 0.00046760 | 65,612.00 |
| 23 Mar 2024 | 0.00047270 | 0.00001200 | 2.61% | 0.00045900 | 0.00048040 | 0.00045810 | 62,682.00 |
| 22 Mar 2024 | 0.00046030 | -0.00000300 | -0.65% | 0.00046230 | 0.00046340 | 0.00045430 | 64,350.00 |
| 21 Mar 2024 | 0.00046310 | 0.00001200 | 2.66% | 0.00045020 | 0.00046570 | 0.00044720 | 73,186.00 |
| 20 Mar 2024 | 0.00045100 | 0.00000300 | 0.67% | 0.00044870 | 0.00045590 | 0.00044070 | 82,286.00 |
| 19 Mar 2024 | 0.00044770 | -0.00001700 | -3.66% | 0.00046610 | 0.00046610 | 0.00043400 | 103,575.00 |
| 18 Mar 2024 | 0.00046440 | -0.00000200 | -0.43% | 0.00046570 | 0.00046860 | 0.00045470 | 51,973.00 |
| 17 Mar 2024 | 0.00046670 | -0.00000300 | -0.64% | 0.00047050 | 0.00047080 | 0.00045580 | 73,649.00 |
| 16 Mar 2024 | 0.00046950 | -0.00000900 | -1.88% | 0.00047950 | 0.00048470 | 0.00045750 | 74,673.00 |
| 15 Mar 2024 | 0.00047870 | -0.00002100 | -4.20% | 0.00049200 | 0.00049330 | 0.00047050 | 54,024.00 |
| 14 Mar 2024 | 0.00049970 | 0.00000000 | 0.00% | 0.00049970 | 0.00049970 | 0.00049970 | 0.00 |
| 13 Mar 2024 | 0.00049970 | -0.00001600 | -3.10% | 0.00051430 | 0.00052000 | 0.00049530 | 93,962.00 |
| 12 Mar 2024 | 0.00051590 | -0.00001000 | -1.90% | 0.00052790 | 0.00052900 | 0.00050320 | 73,531.00 |
| 11 Mar 2024 | 0.00052640 | 0.00000300 | 0.57% | 0.00052340 | 0.00054630 | 0.00050830 | 195,410.00 |
| 10 Mar 2024 | 0.00052390 | -0.00002100 | -3.86% | 0.00054330 | 0.00054750 | 0.00051480 | 60,511.00 |
| 09 Mar 2024 | 0.00054460 | -0.00001400 | -2.51% | 0.00055850 | 0.00058100 | 0.00054220 | 73,173.00 |
| 08 Mar 2024 | 0.00055840 | -0.00000900 | -1.59% | 0.00056830 | 0.00058870 | 0.00054450 | 132,309.00 |
| 07 Mar 2024 | 0.00056720 | 0.00000300 | 0.53% | 0.00056310 | 0.00056980 | 0.00054720 | 105,572.00 |
| 06 Mar 2024 | 0.00056410 | 0.00002800 | 5.22% | 0.00053600 | 0.00057610 | 0.00052320 | 164,511.00 |
| 05 Mar 2024 | 0.00053620 | 0.00001000 | 1.90% | 0.00053380 | 0.00058810 | 0.00050450 | 222,819.00 |
| 04 Mar 2024 | 0.00052640 | -0.00000500 | -0.94% | 0.00053150 | 0.00054240 | 0.00050970 | 76,195.00 |
| 03 Mar 2024 | 0.00053150 | -0.00001900 | -3.45% | 0.00054570 | 0.00058050 | 0.00052760 | 96,815.00 |
| 02 Mar 2024 | 0.00055100 | 0.00006400 | 13.16% | 0.00048550 | 0.00056220 | 0.00048500 | 104,801.00 |
| 01 Mar 2024 | 0.00048650 | 0.00001500 | 3.18% | 0.00047140 | 0.00049530 | 0.00047060 | 32,386.00 |
| 29 Feb 2024 | 0.00047100 | -0.00000300 | -0.63% | 0.00047170 | 0.00050930 | 0.00046250 | 113,470.00 |
| 28 Feb 2024 | 0.00047400 | -0.00001900 | -3.86% | 0.00049330 | 0.00049940 | 0.00046210 | 71,387.00 |
| 27 Feb 2024 | 0.00049270 | -0.00001700 | -3.33% | 0.00051050 | 0.00051370 | 0.00048580 | 71,127.00 |
| 26 Feb 2024 | 0.00050980 | -0.00001600 | -3.04% | 0.00052480 | 0.00053710 | 0.00050630 | 66,644.00 |
| 25 Feb 2024 | 0.00052580 | 0.00002000 | 3.95% | 0.00050620 | 0.00053000 | 0.00050430 | 43,185.00 |
| 24 Feb 2024 | 0.00050600 | 0.00000600 | 1.20% | 0.00050160 | 0.00050840 | 0.00049600 | 18,672.00 |
| 23 Feb 2024 | 0.00050050 | -0.00000300 | -0.60% | 0.00050410 | 0.00050450 | 0.00049440 | 15,924.00 |
| 22 Feb 2024 | 0.00050310 | 0.00000070 | 0.14% | 0.00050240 | 0.00050850 | 0.00049750 | 19,221.00 |
| 21 Feb 2024 | 0.00050240 | -0.00001600 | -3.09% | 0.00051800 | 0.00052200 | 0.00049580 | 38,389.00 |
| 20 Feb 2024 | 0.00051830 | -0.00001100 | -2.08% | 0.00053080 | 0.00053340 | 0.00050920 | 33,353.00 |
| 19 Feb 2024 | 0.00052950 | 0.00002000 | 3.93% | 0.00050860 | 0.00053660 | 0.00050440 | 34,523.00 |
| 18 Feb 2024 | 0.00050920 | 0.00000500 | 0.99% | 0.00050360 | 0.00051060 | 0.00050030 | 12,123.00 |
| 17 Feb 2024 | 0.00050390 | -0.00001000 | -1.95% | 0.00051360 | 0.00051380 | 0.00050210 | 16,940.00 |
| 16 Feb 2024 | 0.00051370 | -0.00000200 | -0.39% | 0.00051660 | 0.00052850 | 0.00050600 | 30,690.00 |
| 15 Feb 2024 | 0.00051580 | -0.00000300 | -0.58% | 0.00052000 | 0.00052320 | 0.00050870 | 27,046.00 |
| 14 Feb 2024 | 0.00051900 | -0.00000800 | -1.52% | 0.00052680 | 0.00053070 | 0.00051460 | 29,274.00 |
| 13 Feb 2024 | 0.00052740 | -0.00001500 | -2.76% | 0.00053940 | 0.00054660 | 0.00052690 | 31,687.00 |
| 12 Feb 2024 | 0.00054250 | 0.00000600 | 1.12% | 0.00053570 | 0.00054360 | 0.00052800 | 18,770.00 |
| 11 Feb 2024 | 0.00053600 | -0.00000600 | -1.11% | 0.00054190 | 0.00054590 | 0.00053200 | 14,029.00 |
| 10 Feb 2024 | 0.00054210 | -0.00001300 | -2.34% | 0.00055680 | 0.00055980 | 0.00053840 | 16,108.00 |
| 09 Feb 2024 | 0.00055460 | -0.00001100 | -1.94% | 0.00056740 | 0.00056900 | 0.00054770 | 19,623.00 |
| 08 Feb 2024 | 0.00056570 | -0.00000200 | -0.35% | 0.00056890 | 0.00057070 | 0.00055800 | 14,997.00 |
| 07 Feb 2024 | 0.00056810 | -0.00000600 | -1.05% | 0.00057480 | 0.00058400 | 0.00056610 | 18,328.00 |
| 06 Feb 2024 | 0.00057390 | 0.00000500 | 0.88% | 0.00056850 | 0.00057840 | 0.00056620 | 13,815.00 |
