Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
FETBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00003682 | 0.00000300 | 8.88% | 0.00003371 | 0.00003705 | 0.00003340 | 1,569,270.00 |
| 04 May 2024 | 0.00003377 | -0.00000075 | -2.17% | 0.00003446 | 0.00003504 | 0.00003361 | 641,519.00 |
| 03 May 2024 | 0.00003452 | 0.00000062 | 1.83% | 0.00003393 | 0.00003510 | 0.00003321 | 1,245,845.00 |
| 02 May 2024 | 0.00003390 | -0.00000062 | -1.80% | 0.00003425 | 0.00003483 | 0.00003354 | 970,904.00 |
| 01 May 2024 | 0.00003452 | 0.00000100 | 3.00% | 0.00003331 | 0.00003487 | 0.00003245 | 1,172,877.00 |
| 30 Abr 2024 | 0.00003334 | -0.00000060 | -1.77% | 0.00003388 | 0.00003416 | 0.00003181 | 1,080,651.00 |
| 29 Abr 2024 | 0.00003394 | -0.00000031 | -0.91% | 0.00003433 | 0.00003520 | 0.00003319 | 945,637.00 |
| 28 Abr 2024 | 0.00003425 | -0.00000022 | -0.64% | 0.00003456 | 0.00003582 | 0.00003410 | 826,341.00 |
| 27 Abr 2024 | 0.00003447 | 0.00000064 | 1.89% | 0.00003402 | 0.00003462 | 0.00003296 | 627,852.00 |
| 26 Abr 2024 | 0.00003383 | -0.00000200 | -5.61% | 0.00003573 | 0.00003579 | 0.00003350 | 992,871.00 |
| 25 Abr 2024 | 0.00003563 | 0.00000032 | 0.91% | 0.00003542 | 0.00003654 | 0.00003471 | 1,360,395.00 |
| 24 Abr 2024 | 0.00003531 | -0.00000200 | -5.42% | 0.00003711 | 0.00003960 | 0.00003481 | 2,390,852.00 |
| 23 Abr 2024 | 0.00003690 | 0.00000000 | 0.00% | 0.00003694 | 0.00003821 | 0.00003620 | 1,619,068.00 |
| 22 Abr 2024 | 0.00003690 | -0.00000035 | -0.94% | 0.00003756 | 0.00003813 | 0.00003612 | 1,524,656.00 |
| 21 Abr 2024 | 0.00003725 | -0.00000100 | -2.61% | 0.00003842 | 0.00003927 | 0.00003657 | 1,949,065.00 |
| 20 Abr 2024 | 0.00003836 | 0.00000500 | 15.15% | 0.00003313 | 0.00003853 | 0.00003274 | 2,986,220.00 |
| 19 Abr 2024 | 0.00003301 | 0.00000075 | 2.32% | 0.00003216 | 0.00003375 | 0.00003077 | 2,324,152.00 |
| 18 Abr 2024 | 0.00003226 | -0.00000019 | -0.59% | 0.00003266 | 0.00003284 | 0.00003095 | 1,855,061.00 |
| 17 Abr 2024 | 0.00003245 | -0.00000061 | -1.85% | 0.00003300 | 0.00003338 | 0.00003068 | 2,003,153.00 |
| 16 Abr 2024 | 0.00003306 | 0.00000075 | 2.32% | 0.00003219 | 0.00003333 | 0.00003126 | 2,563,668.00 |
| 15 Abr 2024 | 0.00003231 | -0.00000200 | -5.90% | 0.00003352 | 0.00003601 | 0.00003203 | 4,046,530.00 |
| 14 Abr 2024 | 0.00003391 | 0.00000300 | 9.83% | 0.00003030 | 0.00003440 | 0.00002957 | 5,180,065.00 |
| 13 Abr 2024 | 0.00003053 | -0.00000100 | -3.14% | 0.00003190 | 0.00003319 | 0.00002601 | 4,783,852.00 |
| 12 Abr 2024 | 0.00003187 | -0.00000500 | -13.74% | 0.00003640 | 0.00003650 | 0.00002851 | 3,746,520.00 |
| 11 Abr 2024 | 0.00003639 | -0.00000100 | -2.65% | 0.00003763 | 0.00003863 | 0.00003592 | 1,568,309.00 |
| 10 Abr 2024 | 0.00003771 | 0.00000028 | 0.75% | 0.00003730 | 0.00003806 | 0.00003566 | 1,456,925.00 |
| 09 Abr 2024 | 0.00003743 | -0.00000200 | -5.10% | 0.00003943 | 0.00003969 | 0.00003705 | 1,052,707.00 |
| 08 Abr 2024 | 0.00003921 | 0.00000022 | 0.56% | 0.00003885 | 0.00003944 | 0.00003803 | 834,760.00 |
| 07 Abr 2024 | 0.00003899 | 0.00000079 | 2.07% | 0.00003809 | 0.00004005 | 0.00003803 | 902,890.00 |
| 06 Abr 2024 | 0.00003820 | -0.00000029 | -0.75% | 0.00003832 | 0.00003947 | 0.00003806 | 658,367.00 |
| 05 Abr 2024 | 0.00003849 | -0.00000091 | -2.31% | 0.00003919 | 0.00003974 | 0.00003781 | 1,535,919.00 |
| 04 Abr 2024 | 0.00003940 | 0.00000028 | 0.72% | 0.00003920 | 0.00004245 | 0.00003879 | 1,893,533.00 |
| 03 Abr 2024 | 0.00003912 | -0.00000200 | -4.90% | 0.00004067 | 0.00004176 | 0.00003830 | 1,524,315.00 |
| 02 Abr 2024 | 0.00004084 | -0.00000054 | -1.30% | 0.00004118 | 0.00004208 | 0.00003927 | 1,682,227.00 |
| 01 Abr 2024 | 0.00004138 | -0.00000100 | -2.34% | 0.00004289 | 0.00004334 | 0.00004111 | 1,521,967.00 |
| 31 Mar 2024 | 0.00004282 | -0.00000300 | -6.51% | 0.00004611 | 0.00004669 | 0.00004234 | 1,891,236.00 |
| 30 Mar 2024 | 0.00004606 | 0.00000200 | 4.50% | 0.00004439 | 0.00004629 | 0.00004219 | 2,091,112.00 |
| 29 Mar 2024 | 0.00004443 | -0.00000200 | -4.34% | 0.00004606 | 0.00004819 | 0.00004436 | 2,303,495.00 |
| 28 Mar 2024 | 0.00004604 | 0.00000100 | 2.24% | 0.00004408 | 0.00004926 | 0.00004344 | 6,569,373.00 |
| 27 Mar 2024 | 0.00004466 | 0.00000400 | 9.89% | 0.00004051 | 0.00004756 | 0.00004025 | 10,933,261.00 |
| 26 Mar 2024 | 0.00004046 | 0.00000200 | 5.24% | 0.00003815 | 0.00004360 | 0.00003813 | 7,270,487.00 |
| 25 Mar 2024 | 0.00003814 | -0.00000030 | -0.78% | 0.00003838 | 0.00003930 | 0.00003723 | 2,884,782.00 |
| 24 Mar 2024 | 0.00003844 | 0.00000067 | 1.77% | 0.00003785 | 0.00003953 | 0.00003674 | 1,432,948.00 |
| 23 Mar 2024 | 0.00003777 | -0.00000033 | -0.87% | 0.00003793 | 0.00003951 | 0.00003759 | 1,411,897.00 |
| 22 Mar 2024 | 0.00003810 | -0.00000035 | -0.91% | 0.00003809 | 0.00003971 | 0.00003756 | 1,882,153.00 |
| 21 Mar 2024 | 0.00003845 | -0.00000200 | -4.94% | 0.00004025 | 0.00004069 | 0.00003816 | 3,047,579.00 |
| 20 Mar 2024 | 0.00004051 | 0.00000200 | 5.22% | 0.00003845 | 0.00004336 | 0.00003830 | 5,783,398.00 |
| 19 Mar 2024 | 0.00003833 | 0.00000200 | 5.43% | 0.00003677 | 0.00004034 | 0.00003428 | 6,822,817.00 |
| 18 Mar 2024 | 0.00003680 | -0.00000400 | -9.73% | 0.00004085 | 0.00004275 | 0.00003656 | 6,085,421.00 |
| 17 Mar 2024 | 0.00004111 | 0.00000400 | 10.79% | 0.00003714 | 0.00004434 | 0.00003624 | 8,871,204.00 |
| 16 Mar 2024 | 0.00003707 | -0.00000100 | -2.59% | 0.00003841 | 0.00003879 | 0.00003440 | 3,944,628.00 |
| 15 Mar 2024 | 0.00003855 | 0.00000200 | 5.50% | 0.00003989 | 0.00004151 | 0.00003608 | 5,016,433.00 |
| 14 Mar 2024 | 0.00003636 | 0.00000000 | 0.00% | 0.00003636 | 0.00003636 | 0.00003636 | 0.00 |
| 13 Mar 2024 | 0.00003636 | -0.00000100 | -2.67% | 0.00003740 | 0.00003927 | 0.00003545 | 5,606,860.00 |
| 12 Mar 2024 | 0.00003744 | -0.00000002 | -0.05% | 0.00003746 | 0.00003920 | 0.00003547 | 5,478,817.00 |
| 11 Mar 2024 | 0.00003746 | -0.00000300 | -7.46% | 0.00004033 | 0.00004263 | 0.00003684 | 5,793,092.00 |
| 10 Mar 2024 | 0.00004019 | -0.00000500 | -11.09% | 0.00004468 | 0.00004574 | 0.00003914 | 6,209,759.00 |
| 09 Mar 2024 | 0.00004507 | 0.00000500 | 12.39% | 0.00004010 | 0.00004555 | 0.00003955 | 9,291,322.00 |
| 08 Mar 2024 | 0.00004035 | 0.00000200 | 5.17% | 0.00003844 | 0.00004320 | 0.00003634 | 7,941,978.00 |
| 07 Mar 2024 | 0.00003870 | 0.00000200 | 5.45% | 0.00003710 | 0.00004340 | 0.00003632 | 11,508,367.00 |
| 06 Mar 2024 | 0.00003667 | 0.00001000 | 36.83% | 0.00002713 | 0.00003755 | 0.00002659 | 15,145,310.00 |
| 05 Mar 2024 | 0.00002715 | 0.00000200 | 7.93% | 0.00002532 | 0.00002900 | 0.00002236 | 6,966,762.00 |
| 04 Mar 2024 | 0.00002523 | -0.00000300 | -10.68% | 0.00002820 | 0.00002943 | 0.00002517 | 5,329,549.00 |
| 03 Mar 2024 | 0.00002810 | -0.00000097 | -3.34% | 0.00002889 | 0.00003189 | 0.00002804 | 3,897,655.00 |
| 02 Mar 2024 | 0.00002907 | 0.00000100 | 3.62% | 0.00002769 | 0.00003134 | 0.00002543 | 4,296,531.00 |
| 01 Mar 2024 | 0.00002761 | 0.00000400 | 16.76% | 0.00002421 | 0.00002964 | 0.00002420 | 7,933,711.00 |
| 29 Feb 2024 | 0.00002387 | 0.00000200 | 9.19% | 0.00002150 | 0.00002435 | 0.00002019 | 5,420,948.00 |
| 28 Feb 2024 | 0.00002177 | 0.00000300 | 15.92% | 0.00001881 | 0.00002223 | 0.00001821 | 6,061,389.00 |
| 27 Feb 2024 | 0.00001885 | -0.00000200 | -9.77% | 0.00002042 | 0.00002043 | 0.00001871 | 2,879,509.00 |
| 26 Feb 2024 | 0.00002047 | -0.00000088 | -4.12% | 0.00002129 | 0.00002204 | 0.00002030 | 2,736,337.00 |
| 25 Feb 2024 | 0.00002135 | 0.00000042 | 2.01% | 0.00002089 | 0.00002209 | 0.00002085 | 2,472,720.00 |
| 24 Feb 2024 | 0.00002093 | 0.00000008 | 0.38% | 0.00002085 | 0.00002151 | 0.00001922 | 3,071,679.00 |
| 23 Feb 2024 | 0.00002085 | -0.00000070 | -3.25% | 0.00002165 | 0.00002412 | 0.00002041 | 5,946,471.00 |
| 22 Feb 2024 | 0.00002155 | -0.00000052 | -2.36% | 0.00002228 | 0.00002343 | 0.00002020 | 6,896,772.00 |
| 21 Feb 2024 | 0.00002207 | 0.00000200 | 9.90% | 0.00002009 | 0.00002260 | 0.00001851 | 5,618,118.00 |
| 20 Feb 2024 | 0.00002021 | 0.00000100 | 5.31% | 0.00001902 | 0.00002103 | 0.00001715 | 7,435,761.00 |
| 19 Feb 2024 | 0.00001882 | 0.00000300 | 18.98% | 0.00001584 | 0.00001923 | 0.00001582 | 4,687,732.00 |
| 18 Feb 2024 | 0.00001581 | 0.00000056 | 3.67% | 0.00001518 | 0.00001685 | 0.00001515 | 3,789,727.00 |
| 17 Feb 2024 | 0.00001525 | 0.00000200 | 14.73% | 0.00001353 | 0.00001525 | 0.00001331 | 2,569,276.00 |
| 16 Feb 2024 | 0.00001358 | 0.00000099 | 7.86% | 0.00001259 | 0.00001413 | 0.00001251 | 2,700,379.00 |
| 15 Feb 2024 | 0.00001259 | -0.00000057 | -4.33% | 0.00001317 | 0.00001318 | 0.00001247 | 853,880.00 |
| 14 Feb 2024 | 0.00001316 | -0.00000027 | -2.01% | 0.00001342 | 0.00001350 | 0.00001290 | 832,784.00 |
| 13 Feb 2024 | 0.00001343 | 0.00000006 | 0.45% | 0.00001339 | 0.00001389 | 0.00001305 | 1,152,623.00 |
| 12 Feb 2024 | 0.00001337 | 0.00000026 | 1.98% | 0.00001306 | 0.00001355 | 0.00001286 | 1,847,930.00 |
| 11 Feb 2024 | 0.00001311 | 0.00000002 | 0.15% | 0.00001315 | 0.00001346 | 0.00001293 | 1,026,303.00 |
| 10 Feb 2024 | 0.00001309 | 0.00000020 | 1.55% | 0.00001291 | 0.00001335 | 0.00001279 | 1,288,067.00 |
| 09 Feb 2024 | 0.00001289 | 0.00000056 | 4.54% | 0.00001238 | 0.00001301 | 0.00001212 | 1,412,594.00 |
| 08 Feb 2024 | 0.00001233 | -0.00000026 | -2.07% | 0.00001260 | 0.00001265 | 0.00001220 | 526,306.00 |
| 07 Feb 2024 | 0.00001259 | 0.00000033 | 2.69% | 0.00001230 | 0.00001279 | 0.00001223 | 698,766.00 |
| 06 Feb 2024 | 0.00001226 | -0.00000008 | -0.65% | 0.00001233 | 0.00001259 | 0.00001222 | 561,886.00 |
