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.
FIOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000053 | 0.00000051 | 224,093.00 |
| 16 May 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000053 | 0.00000055 | 0.00000051 | 290,266.00 |
| 15 May 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000052 | 530,036.00 |
| 14 May 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000052 | 299,518.00 |
| 13 May 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000055 | 0.00000055 | 0.00000053 | 178,501.00 |
| 12 May 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000057 | 0.00000056 | 114,256.00 |
| 11 May 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000056 | 0.00000057 | 0.00000055 | 171,985.00 |
| 10 May 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000056 | 0.00000057 | 0.00000055 | 563,957.00 |
| 09 May 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000058 | 0.00000054 | 192,801.00 |
| 08 May 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000057 | 0.00000057 | 0.00000055 | 440,276.00 |
| 07 May 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000057 | 219,739.00 |
| 06 May 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000057 | 557,019.00 |
| 05 May 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000058 | 0.00000058 | 0.00000056 | 1,124,908.00 |
| 04 May 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000057 | 0.00000057 | 0.00000055 | 260,857.00 |
| 03 May 2024 | 0.00000056 | -0.00000005 | -8.20% | 0.00000060 | 0.00000061 | 0.00000056 | 1,378,973.00 |
| 02 May 2024 | 0.00000061 | 0.00000004 | 7.02% | 0.00000057 | 0.00000061 | 0.00000057 | 1,642,051.00 |
| 01 May 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000055 | 0.00000058 | 0.00000054 | 310,368.00 |
| 30 Abr 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000052 | 126,451.00 |
| 29 Abr 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000055 | 0.00000056 | 0.00000054 | 104,066.00 |
| 28 Abr 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000058 | 0.00000059 | 0.00000056 | 325,965.00 |
| 27 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000058 | 0.00000056 | 373,047.00 |
| 26 Abr 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000057 | 0.00000058 | 0.00000055 | 271,749.00 |
| 25 Abr 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000057 | 950,820.00 |
| 24 Abr 2024 | 0.00000058 | -0.00000004 | -6.45% | 0.00000062 | 0.00000062 | 0.00000057 | 897,427.00 |
| 23 Abr 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000061 | 0.00000063 | 0.00000059 | 631,807.00 |
| 22 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000060 | 2,851,216.00 |
| 21 Abr 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000061 | 0.00000063 | 0.00000061 | 110,592.00 |
| 20 Abr 2024 | 0.00000062 | 0.00000006 | 10.71% | 0.00000058 | 0.00000062 | 0.00000056 | 733,493.00 |
| 19 Abr 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000058 | 0.00000054 | 793,342.00 |
| 18 Abr 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000055 | 0.00000057 | 0.00000054 | 394,362.00 |
| 17 Abr 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000055 | 0.00000056 | 0.00000053 | 446,556.00 |
| 16 Abr 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000057 | 0.00000053 | 376,565.00 |
| 15 Abr 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000056 | 0.00000057 | 0.00000052 | 1,481,043.00 |
| 14 Abr 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000056 | 0.00000051 | 3,267,651.00 |
| 13 Abr 2024 | 0.00000054 | -0.00000005 | -8.47% | 0.00000060 | 0.00000060 | 0.00000050 | 3,455,131.00 |
| 12 Abr 2024 | 0.00000059 | -0.00000007 | -10.61% | 0.00000067 | 0.00000068 | 0.00000058 | 1,783,743.00 |
| 11 Abr 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000068 | 0.00000065 | 1,964,673.00 |
| 10 Abr 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000068 | 0.00000066 | 906,990.00 |
| 09 Abr 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000068 | 0.00000070 | 0.00000067 | 851,315.00 |
| 08 Abr 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000070 | 0.00000071 | 0.00000066 | 1,463,919.00 |
| 07 Abr 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000066 | 0.00000072 | 0.00000065 | 3,010,097.00 |
| 06 Abr 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000065 | 0.00000066 | 0.00000063 | 847,597.00 |
| 05 Abr 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000066 | 0.00000063 | 719,866.00 |
| 04 Abr 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000064 | 0.00000068 | 0.00000062 | 3,146,085.00 |
| 03 Abr 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000066 | 0.00000069 | 0.00000063 | 1,992,290.00 |
| 02 Abr 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000068 | 0.00000069 | 0.00000063 | 1,567,802.00 |
| 01 Abr 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000071 | 0.00000071 | 0.00000065 | 1,787,151.00 |
| 31 Mar 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000072 | 0.00000069 | 1,122,419.00 |
| 30 Mar 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000073 | 0.00000075 | 0.00000071 | 3,566,833.00 |
| 29 Mar 2024 | 0.00000074 | -0.00000004 | -5.13% | 0.00000076 | 0.00000098 | 0.00000073 | 16,287,834.00 |
| 28 Mar 2024 | 0.00000078 | 0.00000008 | 11.43% | 0.00000070 | 0.00000079 | 0.00000069 | 5,180,563.00 |
| 27 Mar 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000075 | 0.00000070 | 1,990,555.00 |
| 26 Mar 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000075 | 0.00000070 | 6,176,936.00 |
| 25 Mar 2024 | 0.00000070 | 0.00000002 | 2.94% | 0.00000068 | 0.00000072 | 0.00000067 | 3,234,768.00 |
| 24 Mar 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000070 | 0.00000066 | 4,761,415.00 |
| 23 Mar 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000066 | 0.00000070 | 0.00000066 | 1,634,396.00 |
| 22 Mar 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000067 | 0.00000068 | 0.00000064 | 1,391,084.00 |
| 21 Mar 2024 | 0.00000066 | 0.00000003 | 4.76% | 0.00000063 | 0.00000070 | 0.00000062 | 2,723,670.00 |
| 20 Mar 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000064 | 0.00000061 | 719,616.00 |
| 19 Mar 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000058 | 2,828,309.00 |
| 18 Mar 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000068 | 0.00000060 | 6,724,742.00 |
| 17 Mar 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000063 | 0.00000058 | 1,550,380.00 |
| 16 Mar 2024 | 0.00000060 | -0.00000004 | -6.25% | 0.00000063 | 0.00000068 | 0.00000058 | 1,557,648.00 |
| 15 Mar 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000065 | 0.00000066 | 0.00000062 | 1,077,947.00 |
| 14 Mar 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000064 | 0.00000064 | 0.00 |
| 13 Mar 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000063 | 0.00000065 | 0.00000058 | 1,582,097.00 |
| 12 Mar 2024 | 0.00000063 | 0.00000004 | 6.78% | 0.00000060 | 0.00000065 | 0.00000060 | 1,528,321.00 |
| 11 Mar 2024 | 0.00000059 | -0.00000003 | -4.84% | 0.00000062 | 0.00000063 | 0.00000057 | 1,435,909.00 |
| 10 Mar 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000064 | 0.00000060 | 720,527.00 |
| 09 Mar 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000066 | 0.00000062 | 2,904,945.00 |
| 08 Mar 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000064 | 0.00000058 | 2,175,748.00 |
| 07 Mar 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000059 | 0.00000060 | 0.00000056 | 1,125,098.00 |
| 06 Mar 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000059 | 0.00000054 | 1,201,947.00 |
| 05 Mar 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000059 | 0.00000055 | 1,685,653.00 |
| 04 Mar 2024 | 0.00000057 | -0.00000008 | -12.31% | 0.00000064 | 0.00000064 | 0.00000056 | 2,440,751.00 |
| 03 Mar 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000068 | 0.00000061 | 2,595,229.00 |
| 02 Mar 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000062 | 0.00000064 | 0.00000060 | 320,522.00 |
| 01 Mar 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000062 | 0.00000059 | 937,208.00 |
| 29 Feb 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000062 | 0.00000058 | 1,688,283.00 |
| 28 Feb 2024 | 0.00000058 | -0.00000004 | -6.45% | 0.00000062 | 0.00000063 | 0.00000057 | 3,065,865.00 |
| 27 Feb 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000064 | 0.00000064 | 0.00000061 | 2,304,541.00 |
| 26 Feb 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000067 | 0.00000069 | 0.00000062 | 1,452,362.00 |
| 25 Feb 2024 | 0.00000068 | 0.00000004 | 6.25% | 0.00000064 | 0.00000069 | 0.00000064 | 1,150,915.00 |
| 24 Feb 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000065 | 0.00000067 | 0.00000063 | 1,580,467.00 |
| 23 Feb 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000068 | 0.00000069 | 0.00000063 | 3,946,152.00 |
| 22 Feb 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000074 | 0.00000065 | 8,264,813.00 |
| 21 Feb 2024 | 0.00000067 | 0.00000005 | 8.06% | 0.00000063 | 0.00000069 | 0.00000062 | 6,722,557.00 |
| 20 Feb 2024 | 0.00000062 | -0.00000004 | -6.06% | 0.00000065 | 0.00000067 | 0.00000062 | 6,263,471.00 |
| 19 Feb 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000067 | 0.00000068 | 0.00000065 | 1,007,554.00 |
| 18 Feb 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000069 | 0.00000066 | 2,969,174.00 |
| 17 Feb 2024 | 0.00000069 | 0.00000003 | 4.55% | 0.00000066 | 0.00000072 | 0.00000066 | 6,775,232.00 |
