EZBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2022 | 0.00002219 | -0.00000004 | -0.18% | 0.00002228 | 0.00002279 | 0.00002137 | 284,693.00 |
| 28 Jun 2022 | 0.00002223 | -0.00000009 | -0.40% | 0.00002211 | 0.00002352 | 0.00002112 | 515,917.00 |
| 27 Jun 2022 | 0.00002232 | 0.00000100 | 4.72% | 0.00002117 | 0.00003300 | 0.00002069 | 4,749,699.00 |
| 26 Jun 2022 | 0.00002117 | -0.00000017 | -0.80% | 0.00002139 | 0.00002314 | 0.00002064 | 340,531.00 |
| 25 Jun 2022 | 0.00002134 | 0.00000059 | 2.84% | 0.00002069 | 0.00002473 | 0.00002064 | 604,722.00 |
| 24 Jun 2022 | 0.00002075 | -0.00000041 | -1.94% | 0.00002116 | 0.00002198 | 0.00002027 | 131,771.00 |
| 23 Jun 2022 | 0.00002116 | 0.00000200 | 10.21% | 0.00001958 | 0.00002169 | 0.00001949 | 151,518.00 |
| 22 Jun 2022 | 0.00001959 | -0.00000095 | -4.63% | 0.00002083 | 0.00002083 | 0.00001954 | 79,031.00 |
| 21 Jun 2022 | 0.00002054 | -0.00000017 | -0.82% | 0.00002067 | 0.00002130 | 0.00002000 | 182,135.00 |
| 20 Jun 2022 | 0.00002071 | -0.00000028 | -1.33% | 0.00002120 | 0.00002497 | 0.00001972 | 809,888.00 |
| 19 Jun 2022 | 0.00002099 | 0.00000100 | 5.08% | 0.00001976 | 0.00002146 | 0.00001940 | 153,975.00 |
| 18 Jun 2022 | 0.00001968 | -0.00000037 | -1.85% | 0.00002013 | 0.00002063 | 0.00001914 | 120,100.00 |
| 17 Jun 2022 | 0.00002005 | -0.00000011 | -0.55% | 0.00002007 | 0.00002035 | 0.00001971 | 139,407.00 |
| 16 Jun 2022 | 0.00002016 | -0.00000100 | -4.71% | 0.00002135 | 0.00002192 | 0.00001986 | 224,559.00 |
| 15 Jun 2022 | 0.00002124 | -0.00000073 | -3.32% | 0.00002163 | 0.00002266 | 0.00002001 | 198,350.00 |
| 14 Jun 2022 | 0.00002197 | 0.00000200 | 10.17% | 0.00001968 | 0.00002197 | 0.00001882 | 182,949.00 |
| 13 Jun 2022 | 0.00001967 | 0.00000100 | 5.36% | 0.00001856 | 0.00001971 | 0.00001760 | 177,855.00 |
| 12 Jun 2022 | 0.00001867 | -0.00000077 | -3.96% | 0.00001948 | 0.00001953 | 0.00001789 | 91,007.00 |
| 11 Jun 2022 | 0.00001944 | -0.00000057 | -2.85% | 0.00002001 | 0.00002030 | 0.00001897 | 74,959.00 |
| 10 Jun 2022 | 0.00002001 | -0.00000100 | -4.67% | 0.00002137 | 0.00002152 | 0.00002000 | 111,030.00 |
| 09 Jun 2022 | 0.00002141 | -0.00000059 | -2.68% | 0.00002212 | 0.00002263 | 0.00002085 | 185,840.00 |
| 08 Jun 2022 | 0.00002200 | -0.00000200 | -8.33% | 0.00002480 | 0.00002511 | 0.00002030 | 395,370.00 |
| 07 Jun 2022 | 0.00002401 | 0.00000400 | 19.95% | 0.00002003 | 0.00002401 | 0.00002002 | 256,495.00 |
| 06 Jun 2022 | 0.00002005 | -0.00000088 | -4.20% | 0.00002105 | 0.00002153 | 0.00002000 | 249,700.00 |
| 05 Jun 2022 | 0.00002093 | 0.00000008 | 0.38% | 0.00002087 | 0.00002119 | 0.00002054 | 19,968.00 |
| 04 Jun 2022 | 0.00002085 | -0.00000019 | -0.90% | 0.00002097 | 0.00002162 | 0.00002062 | 63,568.00 |
| 03 Jun 2022 | 0.00002104 | 0.00000041 | 1.99% | 0.00002062 | 0.00002142 | 0.00002010 | 102,054.00 |
| 02 Jun 2022 | 0.00002063 | -0.00000026 | -1.24% | 0.00002076 | 0.00002092 | 0.00002016 | 76,467.00 |
| 01 Jun 2022 | 0.00002089 | 0.00000094 | 4.71% | 0.00001995 | 0.00002126 | 0.00001958 | 202,131.00 |
| 31 May 2022 | 0.00001995 | -0.00000091 | -4.36% | 0.00002081 | 0.00002116 | 0.00001985 | 365,233.00 |
| 30 May 2022 | 0.00002086 | -0.00000062 | -2.89% | 0.00002146 | 0.00002179 | 0.00002080 | 149,928.00 |
| 29 May 2022 | 0.00002148 | -0.00000033 | -1.51% | 0.00002152 | 0.00002221 | 0.00002100 | 99,248.00 |
| 28 May 2022 | 0.00002181 | 0.00000047 | 2.20% | 0.00002148 | 0.00002192 | 0.00002128 | 35,752.00 |
| 27 May 2022 | 0.00002134 | -0.00000200 | -8.46% | 0.00002365 | 0.00002366 | 0.00002122 | 80,854.00 |
| 26 May 2022 | 0.00002365 | -0.00000200 | -7.91% | 0.00002526 | 0.00002604 | 0.00002365 | 162,250.00 |
| 25 May 2022 | 0.00002527 | 0.00000039 | 1.57% | 0.00002487 | 0.00002594 | 0.00002485 | 25,204.00 |
| 24 May 2022 | 0.00002488 | 0.00000100 | 4.19% | 0.00002391 | 0.00002553 | 0.00002346 | 229,612.00 |
| 23 May 2022 | 0.00002386 | 0.00000100 | 4.46% | 0.00002237 | 0.00002500 | 0.00002180 | 278,430.00 |
| 22 May 2022 | 0.00002241 | 0.00000096 | 4.48% | 0.00002158 | 0.00002260 | 0.00002116 | 109,813.00 |
| 21 May 2022 | 0.00002145 | -0.00000073 | -3.29% | 0.00002220 | 0.00002697 | 0.00002137 | 646,144.00 |
| 20 May 2022 | 0.00002218 | 0.00000027 | 1.23% | 0.00002168 | 0.00002335 | 0.00002046 | 190,532.00 |
| 19 May 2022 | 0.00002191 | 0.00000099 | 4.73% | 0.00002103 | 0.00002517 | 0.00002041 | 445,544.00 |
| 18 May 2022 | 0.00002092 | 0.00000100 | 5.03% | 0.00001983 | 0.00002197 | 0.00001970 | 171,504.00 |
| 17 May 2022 | 0.00001987 | 0.00000092 | 4.85% | 0.00001888 | 0.00002232 | 0.00001888 | 224,846.00 |
| 16 May 2022 | 0.00001895 | -0.00000096 | -4.82% | 0.00001978 | 0.00001990 | 0.00001878 | 158,582.00 |
| 15 May 2022 | 0.00001991 | -0.00000200 | -9.29% | 0.00002151 | 0.00002733 | 0.00001869 | 1,424,385.00 |
| 14 May 2022 | 0.00002152 | 0.00000300 | 16.02% | 0.00001890 | 0.00002220 | 0.00001798 | 180,384.00 |
| 13 May 2022 | 0.00001873 | 0.00000300 | 19.57% | 0.00001533 | 0.00002592 | 0.00001532 | 410,108.00 |
| 12 May 2022 | 0.00001533 | -0.00000900 | -37.31% | 0.00002333 | 0.00002484 | 0.00001300 | 724,160.00 |
| 11 May 2022 | 0.00002412 | -0.00002200 | -47.79% | 0.00004619 | 0.00004619 | 0.00002157 | 571,364.00 |
| 10 May 2022 | 0.00004603 | -0.00000200 | -4.19% | 0.00004768 | 0.00004792 | 0.00004602 | 43,256.00 |
| 09 May 2022 | 0.00004772 | -0.00000200 | -4.02% | 0.00004949 | 0.00004978 | 0.00004752 | 51,567.00 |
| 08 May 2022 | 0.00004976 | 0.00000000 | 0.00% | 0.00005002 | 0.00005014 | 0.00004946 | 50,638.00 |
| 07 May 2022 | 0.00004976 | -0.00000048 | -0.96% | 0.00005023 | 0.00005055 | 0.00004976 | 18,577.00 |
| 06 May 2022 | 0.00005024 | 0.00000036 | 0.72% | 0.00004972 | 0.00005036 | 0.00004943 | 40,603.00 |
| 05 May 2022 | 0.00004988 | -0.00000200 | -3.89% | 0.00005154 | 0.00005430 | 0.00004942 | 132,412.00 |
| 04 May 2022 | 0.00005148 | 0.00000097 | 1.92% | 0.00005080 | 0.00005170 | 0.00005068 | 68,368.00 |
| 03 May 2022 | 0.00005051 | 0.00000075 | 1.51% | 0.00004976 | 0.00005099 | 0.00004950 | 23,114.00 |
| 02 May 2022 | 0.00004976 | -0.00000025 | -0.50% | 0.00005015 | 0.00005145 | 0.00004899 | 119,173.00 |
| 01 May 2022 | 0.00005001 | 0.00000083 | 1.69% | 0.00004918 | 0.00005036 | 0.00004814 | 55,207.00 |
| 30 Abr 2022 | 0.00004918 | -0.00000100 | -1.99% | 0.00005021 | 0.00005028 | 0.00004918 | 44,014.00 |
| 29 Abr 2022 | 0.00005022 | -0.00000200 | -3.86% | 0.00005185 | 0.00005221 | 0.00004996 | 63,330.00 |
| 28 Abr 2022 | 0.00005180 | 0.00000200 | 4.02% | 0.00004990 | 0.00005345 | 0.00004955 | 113,695.00 |
| 27 Abr 2022 | 0.00004980 | -0.00000084 | -1.66% | 0.00005075 | 0.00005150 | 0.00004951 | 101,653.00 |
| 26 Abr 2022 | 0.00005064 | 0.00000200 | 4.11% | 0.00004866 | 0.00005591 | 0.00004834 | 304,750.00 |
| 25 Abr 2022 | 0.00004865 | 0.00000100 | 2.10% | 0.00004756 | 0.00005478 | 0.00004671 | 350,245.00 |
| 24 Abr 2022 | 0.00004765 | -0.00000078 | -1.61% | 0.00004857 | 0.00005000 | 0.00004752 | 37,223.00 |
| 23 Abr 2022 | 0.00004843 | -0.00000099 | -2.00% | 0.00004937 | 0.00005200 | 0.00004780 | 90,142.00 |
| 22 Abr 2022 | 0.00004942 | 0.00000006 | 0.12% | 0.00004926 | 0.00006999 | 0.00004859 | 769,175.00 |
| 21 Abr 2022 | 0.00004936 | -0.00000071 | -1.42% | 0.00005010 | 0.00005200 | 0.00004936 | 111,188.00 |
| 20 Abr 2022 | 0.00005007 | 0.00000007 | 0.14% | 0.00005000 | 0.00005276 | 0.00004980 | 98,255.00 |
| 19 Abr 2022 | 0.00005000 | -0.00000036 | -0.71% | 0.00005040 | 0.00005180 | 0.00004980 | 61,465.00 |
| 18 Abr 2022 | 0.00005036 | -0.00000027 | -0.53% | 0.00005087 | 0.00005100 | 0.00004986 | 52,176.00 |
| 17 Abr 2022 | 0.00005063 | -0.00000200 | -3.83% | 0.00005206 | 0.00005208 | 0.00005049 | 46,595.00 |
| 16 Abr 2022 | 0.00005222 | 0.00000041 | 0.79% | 0.00005179 | 0.00005251 | 0.00005110 | 57,389.00 |
| 15 Abr 2022 | 0.00005181 | -0.00000300 | -5.50% | 0.00005455 | 0.00005530 | 0.00005150 | 94,993.00 |
| 14 Abr 2022 | 0.00005450 | 0.00000300 | 5.78% | 0.00005179 | 0.00005530 | 0.00005128 | 137,730.00 |
| 13 Abr 2022 | 0.00005192 | 0.00000100 | 1.98% | 0.00005087 | 0.00005260 | 0.00005040 | 93,388.00 |
| 12 Abr 2022 | 0.00005050 | -0.00000024 | -0.47% | 0.00005084 | 0.00005152 | 0.00004921 | 124,255.00 |
| 11 Abr 2022 | 0.00005074 | 0.00000200 | 4.09% | 0.00004897 | 0.00005152 | 0.00004851 | 190,700.00 |
| 10 Abr 2022 | 0.00004893 | 0.00000060 | 1.24% | 0.00004827 | 0.00004899 | 0.00004749 | 45,647.00 |
| 09 Abr 2022 | 0.00004833 | -0.00000048 | -0.98% | 0.00004874 | 0.00004890 | 0.00004811 | 34,593.00 |
| 08 Abr 2022 | 0.00004881 | -0.00000060 | -1.21% | 0.00004920 | 0.00004999 | 0.00004874 | 215,576.00 |
| 07 Abr 2022 | 0.00004941 | 0.00000100 | 2.07% | 0.00004829 | 0.00004971 | 0.00004720 | 93,731.00 |
| 06 Abr 2022 | 0.00004836 | -0.00000300 | -5.81% | 0.00005150 | 0.00005280 | 0.00004805 | 117,910.00 |
| 05 Abr 2022 | 0.00005161 | 0.00000041 | 0.80% | 0.00005120 | 0.00005347 | 0.00005080 | 164,946.00 |
| 04 Abr 2022 | 0.00005120 | -0.00000056 | -1.08% | 0.00005173 | 0.00005190 | 0.00005018 | 102,569.00 |
| 03 Abr 2022 | 0.00005176 | 0.00000100 | 1.98% | 0.00005059 | 0.00005557 | 0.00004950 | 221,103.00 |
| 02 Abr 2022 | 0.00005042 | 0.00000100 | 2.04% | 0.00004902 | 0.00005157 | 0.00004826 | 91,419.00 |
| 01 Abr 2022 | 0.00004900 | 0.00000100 | 2.11% | 0.00004743 | 0.00004950 | 0.00004740 | 84,789.00 |
