Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
FRONTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00001300 | -0.00000016 | -1.22% | 0.00001302 | 0.00001351 | 0.00001286 | 38,698.00 |
| 23 Abr 2024 | 0.00001316 | -0.00000025 | -1.86% | 0.00001348 | 0.00001348 | 0.00001303 | 42,042.00 |
| 22 Abr 2024 | 0.00001341 | -0.00000017 | -1.25% | 0.00001368 | 0.00001436 | 0.00001341 | 122,390.00 |
| 21 Abr 2024 | 0.00001358 | 0.00000017 | 1.27% | 0.00001345 | 0.00001429 | 0.00001316 | 97,317.00 |
| 20 Abr 2024 | 0.00001341 | 0.00000100 | 8.39% | 0.00001183 | 0.00001479 | 0.00001169 | 304,926.00 |
| 19 Abr 2024 | 0.00001192 | 0.00000050 | 4.38% | 0.00001136 | 0.00001232 | 0.00001099 | 344,436.00 |
| 18 Abr 2024 | 0.00001142 | -0.00000070 | -5.78% | 0.00001209 | 0.00001224 | 0.00001123 | 311,803.00 |
| 17 Abr 2024 | 0.00001212 | -0.00000003 | -0.25% | 0.00001212 | 0.00001248 | 0.00001192 | 244,417.00 |
| 16 Abr 2024 | 0.00001215 | -0.00000020 | -1.62% | 0.00001220 | 0.00001244 | 0.00001174 | 154,755.00 |
| 15 Abr 2024 | 0.00001235 | 0.00000049 | 4.13% | 0.00001179 | 0.00001603 | 0.00001146 | 259,196.00 |
| 14 Abr 2024 | 0.00001186 | 0.00000100 | 9.35% | 0.00001066 | 0.00001200 | 0.00001043 | 192,916.00 |
| 13 Abr 2024 | 0.00001069 | -0.00000200 | -16.16% | 0.00001240 | 0.00001262 | 0.00000932 | 561,735.00 |
| 12 Abr 2024 | 0.00001238 | -0.00000400 | -25.13% | 0.00001579 | 0.00001612 | 0.00001144 | 502,099.00 |
| 11 Abr 2024 | 0.00001592 | -0.00000035 | -2.15% | 0.00001595 | 0.00001649 | 0.00001534 | 203,281.00 |
| 10 Abr 2024 | 0.00001627 | -0.00000099 | -5.74% | 0.00001732 | 0.00001860 | 0.00001597 | 477,537.00 |
| 09 Abr 2024 | 0.00001726 | 0.00000011 | 0.64% | 0.00001728 | 0.00001752 | 0.00001671 | 70,206.00 |
| 08 Abr 2024 | 0.00001715 | -0.00000057 | -3.22% | 0.00001759 | 0.00001760 | 0.00001660 | 186,240.00 |
| 07 Abr 2024 | 0.00001772 | 0.00000095 | 5.66% | 0.00001685 | 0.00001812 | 0.00001670 | 68,405.00 |
| 06 Abr 2024 | 0.00001677 | 0.00000008 | 0.48% | 0.00001671 | 0.00001735 | 0.00001659 | 125,913.00 |
| 05 Abr 2024 | 0.00001669 | 0.00000083 | 5.23% | 0.00001581 | 0.00001733 | 0.00001527 | 179,015.00 |
| 04 Abr 2024 | 0.00001586 | -0.00000098 | -5.82% | 0.00001676 | 0.00001681 | 0.00001581 | 129,656.00 |
| 03 Abr 2024 | 0.00001684 | -0.00000100 | -5.61% | 0.00001760 | 0.00001901 | 0.00001634 | 822,470.00 |
| 02 Abr 2024 | 0.00001784 | 0.00000065 | 3.78% | 0.00001715 | 0.00001907 | 0.00001642 | 772,806.00 |
| 01 Abr 2024 | 0.00001719 | -0.00000074 | -4.13% | 0.00001797 | 0.00001825 | 0.00001672 | 161,680.00 |
| 31 Mar 2024 | 0.00001793 | -0.00000014 | -0.77% | 0.00001803 | 0.00001843 | 0.00001776 | 140,621.00 |
| 30 Mar 2024 | 0.00001807 | -0.00000054 | -2.90% | 0.00001866 | 0.00001892 | 0.00001796 | 168,028.00 |
| 29 Mar 2024 | 0.00001861 | -0.00000005 | -0.27% | 0.00001857 | 0.00001886 | 0.00001789 | 235,942.00 |
| 28 Mar 2024 | 0.00001866 | 0.00000051 | 2.81% | 0.00001811 | 0.00001884 | 0.00001741 | 313,042.00 |
| 27 Mar 2024 | 0.00001815 | -0.00000028 | -1.52% | 0.00001830 | 0.00001838 | 0.00001765 | 277,686.00 |
| 26 Mar 2024 | 0.00001843 | 0.00000008 | 0.44% | 0.00001830 | 0.00001892 | 0.00001798 | 385,348.00 |
| 25 Mar 2024 | 0.00001835 | -0.00000060 | -3.17% | 0.00001871 | 0.00001944 | 0.00001793 | 510,731.00 |
| 24 Mar 2024 | 0.00001895 | -0.00000050 | -2.57% | 0.00001934 | 0.00002107 | 0.00001837 | 974,863.00 |
| 23 Mar 2024 | 0.00001945 | -0.00000094 | -4.61% | 0.00002022 | 0.00002058 | 0.00001893 | 456,644.00 |
| 22 Mar 2024 | 0.00002039 | 0.00000100 | 5.18% | 0.00001942 | 0.00002118 | 0.00001903 | 961,996.00 |
| 21 Mar 2024 | 0.00001931 | -0.00000070 | -3.50% | 0.00001992 | 0.00002101 | 0.00001898 | 1,406,317.00 |
| 20 Mar 2024 | 0.00002001 | -0.00000200 | -8.90% | 0.00002239 | 0.00002550 | 0.00001968 | 1,279,176.00 |
| 19 Mar 2024 | 0.00002246 | -0.00000600 | -21.10% | 0.00002856 | 0.00002984 | 0.00002158 | 2,538,340.00 |
| 18 Mar 2024 | 0.00002843 | -0.00001200 | -29.38% | 0.00004090 | 0.00004250 | 0.00002821 | 1,334,384.00 |
| 17 Mar 2024 | 0.00004084 | 0.00001000 | 32.07% | 0.00003142 | 0.00004500 | 0.00003030 | 1,676,403.00 |
| 16 Mar 2024 | 0.00003118 | 0.00000600 | 23.51% | 0.00002524 | 0.00003232 | 0.00002471 | 1,185,493.00 |
| 15 Mar 2024 | 0.00002552 | 0.00001100 | 75.86% | 0.00002321 | 0.00002910 | 0.00002236 | 2,009,896.00 |
| 14 Mar 2024 | 0.00001450 | 0.00000000 | 0.00% | 0.00001450 | 0.00001450 | 0.00001450 | 0.00 |
| 13 Mar 2024 | 0.00001450 | 0.00000100 | 7.59% | 0.00001319 | 0.00001550 | 0.00001263 | 849,128.00 |
| 12 Mar 2024 | 0.00001318 | 0.00000100 | 8.45% | 0.00001184 | 0.00001330 | 0.00001160 | 344,089.00 |
| 11 Mar 2024 | 0.00001183 | 0.00000023 | 1.98% | 0.00001162 | 0.00001196 | 0.00001077 | 242,904.00 |
| 10 Mar 2024 | 0.00001160 | 0.00000003 | 0.26% | 0.00001157 | 0.00001215 | 0.00001123 | 339,006.00 |
| 09 Mar 2024 | 0.00001157 | 0.00000057 | 5.18% | 0.00001098 | 0.00001186 | 0.00001087 | 157,952.00 |
| 08 Mar 2024 | 0.00001100 | -0.00000090 | -7.56% | 0.00001126 | 0.00001159 | 0.00001031 | 472,037.00 |
| 07 Mar 2024 | 0.00001190 | 0.00000200 | 19.38% | 0.00001035 | 0.00001208 | 0.00000993 | 468,282.00 |
| 06 Mar 2024 | 0.00001032 | 0.00000017 | 1.67% | 0.00001019 | 0.00001055 | 0.00000979 | 195,277.00 |
| 05 Mar 2024 | 0.00001015 | -0.00000009 | -0.88% | 0.00001020 | 0.00001117 | 0.00000977 | 464,073.00 |
| 04 Mar 2024 | 0.00001024 | -0.00000100 | -8.78% | 0.00001137 | 0.00001137 | 0.00001001 | 322,817.00 |
| 03 Mar 2024 | 0.00001139 | 0.00000047 | 4.30% | 0.00001090 | 0.00001200 | 0.00001040 | 348,636.00 |
| 02 Mar 2024 | 0.00001092 | 0.00000069 | 6.74% | 0.00001027 | 0.00001096 | 0.00000937 | 483,677.00 |
| 01 Mar 2024 | 0.00001023 | 0.00000092 | 9.88% | 0.00000934 | 0.00001027 | 0.00000934 | 513,516.00 |
| 29 Feb 2024 | 0.00000931 | 0.00000011 | 1.20% | 0.00000921 | 0.00000957 | 0.00000907 | 389,199.00 |
| 28 Feb 2024 | 0.00000920 | -0.00000100 | -9.75% | 0.00001038 | 0.00001250 | 0.00000852 | 839,029.00 |
| 27 Feb 2024 | 0.00001026 | -0.00000073 | -6.64% | 0.00001096 | 0.00001103 | 0.00001004 | 333,994.00 |
| 26 Feb 2024 | 0.00001099 | -0.00000097 | -8.11% | 0.00001205 | 0.00001221 | 0.00001091 | 400,158.00 |
| 25 Feb 2024 | 0.00001196 | -0.00000081 | -6.34% | 0.00001290 | 0.00001336 | 0.00001170 | 448,943.00 |
| 24 Feb 2024 | 0.00001277 | 0.00000079 | 6.59% | 0.00001202 | 0.00001316 | 0.00001168 | 492,045.00 |
| 23 Feb 2024 | 0.00001198 | 0.00000100 | 9.42% | 0.00001072 | 0.00001350 | 0.00001046 | 1,791,976.00 |
| 22 Feb 2024 | 0.00001062 | 0.00000054 | 5.36% | 0.00001009 | 0.00001068 | 0.00001004 | 213,175.00 |
| 21 Feb 2024 | 0.00001008 | -0.00000045 | -4.27% | 0.00001047 | 0.00001084 | 0.00000970 | 243,094.00 |
| 20 Feb 2024 | 0.00001053 | 0.00000012 | 1.15% | 0.00001046 | 0.00001116 | 0.00001009 | 463,651.00 |
| 19 Feb 2024 | 0.00001041 | 0.00000058 | 5.90% | 0.00000985 | 0.00001050 | 0.00000985 | 249,952.00 |
| 18 Feb 2024 | 0.00000983 | 0.00000015 | 1.55% | 0.00000968 | 0.00000994 | 0.00000959 | 110,613.00 |
| 17 Feb 2024 | 0.00000968 | 0.00000010 | 1.04% | 0.00000955 | 0.00000970 | 0.00000950 | 84,629.00 |
| 16 Feb 2024 | 0.00000958 | -0.00000038 | -3.82% | 0.00000998 | 0.00001010 | 0.00000937 | 679,209.00 |
| 15 Feb 2024 | 0.00000996 | 0.00000031 | 3.21% | 0.00000969 | 0.00001070 | 0.00000958 | 360,391.00 |
| 14 Feb 2024 | 0.00000965 | 0.00000009 | 0.94% | 0.00000952 | 0.00001024 | 0.00000939 | 611,452.00 |
| 13 Feb 2024 | 0.00000956 | 0.00000033 | 3.58% | 0.00000925 | 0.00001048 | 0.00000916 | 288,490.00 |
| 12 Feb 2024 | 0.00000923 | -0.00000003 | -0.32% | 0.00000916 | 0.00001006 | 0.00000903 | 412,689.00 |
| 11 Feb 2024 | 0.00000926 | 0.00000003 | 0.33% | 0.00000925 | 0.00000938 | 0.00000911 | 116,338.00 |
| 10 Feb 2024 | 0.00000923 | -0.00000015 | -1.60% | 0.00000941 | 0.00000949 | 0.00000922 | 186,529.00 |
| 09 Feb 2024 | 0.00000938 | -0.00000008 | -0.85% | 0.00000945 | 0.00000948 | 0.00000916 | 188,992.00 |
| 08 Feb 2024 | 0.00000946 | -0.00000030 | -3.07% | 0.00000974 | 0.00000990 | 0.00000937 | 201,759.00 |
| 07 Feb 2024 | 0.00000976 | -0.00000011 | -1.11% | 0.00000986 | 0.00000995 | 0.00000975 | 129,444.00 |
| 06 Feb 2024 | 0.00000987 | -0.00000011 | -1.10% | 0.00000995 | 0.00000998 | 0.00000981 | 36,502.00 |
| 05 Feb 2024 | 0.00000998 | 0.00000007 | 0.71% | 0.00000994 | 0.00001005 | 0.00000985 | 41,525.00 |
| 04 Feb 2024 | 0.00000991 | -0.00000025 | -2.46% | 0.00001013 | 0.00001013 | 0.00000988 | 107,974.00 |
| 03 Feb 2024 | 0.00001016 | -0.00000031 | -2.96% | 0.00001047 | 0.00001050 | 0.00001010 | 265,020.00 |
| 02 Feb 2024 | 0.00001047 | 0.00000002 | 0.19% | 0.00001044 | 0.00001059 | 0.00001041 | 50,334.00 |
| 01 Feb 2024 | 0.00001045 | -0.00000005 | -0.48% | 0.00001056 | 0.00001068 | 0.00001036 | 82,856.00 |
| 31 Ene 2024 | 0.00001050 | -0.00000052 | -4.72% | 0.00001092 | 0.00001118 | 0.00001037 | 330,266.00 |
| 30 Ene 2024 | 0.00001102 | 0.00000011 | 1.01% | 0.00001087 | 0.00001104 | 0.00001072 | 92,734.00 |
| 29 Ene 2024 | 0.00001091 | -0.00000004 | -0.37% | 0.00001095 | 0.00001113 | 0.00001083 | 87,560.00 |
| 28 Ene 2024 | 0.00001095 | -0.00000011 | -0.99% | 0.00001106 | 0.00001116 | 0.00001074 | 120,518.00 |
| 27 Ene 2024 | 0.00001106 | 0.00000007 | 0.64% | 0.00001093 | 0.00001116 | 0.00001090 | 57,893.00 |
| 26 Ene 2024 | 0.00001099 | 0.00000022 | 2.04% | 0.00001070 | 0.00001107 | 0.00001066 | 184,539.00 |
