Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HOOKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00001327 | 0.00000097 | 7.89% | 0.00001241 | 0.00001375 | 0.00001231 | 150,469.00 |
| 21 May 2024 | 0.00001230 | 0.00000028 | 2.33% | 0.00001204 | 0.00001254 | 0.00001189 | 21,682.00 |
| 20 May 2024 | 0.00001202 | 0.00000038 | 3.26% | 0.00001169 | 0.00001233 | 0.00001150 | 38,446.00 |
| 19 May 2024 | 0.00001164 | -0.00000080 | -6.43% | 0.00001238 | 0.00001249 | 0.00001161 | 114,370.00 |
| 18 May 2024 | 0.00001244 | -0.00000017 | -1.35% | 0.00001261 | 0.00001270 | 0.00001231 | 22,732.00 |
| 17 May 2024 | 0.00001261 | -0.00000010 | -0.79% | 0.00001273 | 0.00001289 | 0.00001246 | 120,950.00 |
| 16 May 2024 | 0.00001271 | -0.00000013 | -1.01% | 0.00001282 | 0.00001321 | 0.00001215 | 147,302.00 |
| 15 May 2024 | 0.00001284 | 0.00000028 | 2.23% | 0.00001267 | 0.00001302 | 0.00001250 | 132,422.00 |
| 14 May 2024 | 0.00001256 | -0.00000035 | -2.71% | 0.00001296 | 0.00001317 | 0.00001256 | 61,881.00 |
| 13 May 2024 | 0.00001291 | -0.00000051 | -3.80% | 0.00001344 | 0.00001348 | 0.00001283 | 70,474.00 |
| 12 May 2024 | 0.00001342 | -0.00000039 | -2.82% | 0.00001388 | 0.00001392 | 0.00001342 | 14,600.00 |
| 11 May 2024 | 0.00001381 | -0.00000016 | -1.15% | 0.00001416 | 0.00001428 | 0.00001379 | 28,648.00 |
| 10 May 2024 | 0.00001397 | -0.00000022 | -1.55% | 0.00001424 | 0.00001439 | 0.00001380 | 111,100.00 |
| 09 May 2024 | 0.00001419 | 0.00000003 | 0.21% | 0.00001413 | 0.00001446 | 0.00001383 | 110,904.00 |
| 08 May 2024 | 0.00001416 | 0.00000022 | 1.58% | 0.00001385 | 0.00001416 | 0.00001358 | 59,855.00 |
| 07 May 2024 | 0.00001394 | -0.00000016 | -1.13% | 0.00001415 | 0.00001419 | 0.00001388 | 25,573.00 |
| 06 May 2024 | 0.00001410 | -0.00000004 | -0.28% | 0.00001414 | 0.00001485 | 0.00001400 | 20,627.00 |
| 05 May 2024 | 0.00001414 | 0.00000040 | 2.91% | 0.00001364 | 0.00001440 | 0.00001339 | 33,192.00 |
| 04 May 2024 | 0.00001374 | -0.00000028 | -2.00% | 0.00001403 | 0.00001403 | 0.00001368 | 16,018.00 |
| 03 May 2024 | 0.00001402 | -0.00000033 | -2.30% | 0.00001432 | 0.00001456 | 0.00001399 | 28,320.00 |
| 02 May 2024 | 0.00001435 | 0.00000007 | 0.49% | 0.00001427 | 0.00001446 | 0.00001408 | 18,530.00 |
| 01 May 2024 | 0.00001428 | 0.00000053 | 3.85% | 0.00001373 | 0.00001430 | 0.00001344 | 43,721.00 |
| 30 Abr 2024 | 0.00001375 | -0.00000020 | -1.43% | 0.00001388 | 0.00001396 | 0.00001309 | 65,217.00 |
| 29 Abr 2024 | 0.00001395 | -0.00000023 | -1.62% | 0.00001421 | 0.00001447 | 0.00001373 | 36,646.00 |
| 28 Abr 2024 | 0.00001418 | -0.00000024 | -1.66% | 0.00001444 | 0.00001463 | 0.00001418 | 11,421.00 |
| 27 Abr 2024 | 0.00001442 | 0.00000015 | 1.05% | 0.00001428 | 0.00001461 | 0.00001385 | 51,434.00 |
| 26 Abr 2024 | 0.00001427 | -0.00000039 | -2.66% | 0.00001463 | 0.00001469 | 0.00001413 | 98,197.00 |
| 25 Abr 2024 | 0.00001466 | 0.00000007 | 0.48% | 0.00001459 | 0.00001500 | 0.00001421 | 50,142.00 |
| 24 Abr 2024 | 0.00001459 | -0.00000042 | -2.80% | 0.00001504 | 0.00001543 | 0.00001450 | 65,623.00 |
| 23 Abr 2024 | 0.00001501 | -0.00000017 | -1.12% | 0.00001501 | 0.00001560 | 0.00001471 | 59,280.00 |
| 22 Abr 2024 | 0.00001518 | -0.00000024 | -1.56% | 0.00001552 | 0.00001563 | 0.00001503 | 33,369.00 |
| 21 Abr 2024 | 0.00001542 | -0.00000010 | -0.64% | 0.00001552 | 0.00001561 | 0.00001522 | 49,955.00 |
| 20 Abr 2024 | 0.00001552 | 0.00000097 | 6.67% | 0.00001464 | 0.00001564 | 0.00001454 | 16,147.00 |
| 19 Abr 2024 | 0.00001455 | -0.00000005 | -0.34% | 0.00001460 | 0.00001479 | 0.00001428 | 26,390.00 |
| 18 Abr 2024 | 0.00001460 | -0.00000010 | -0.68% | 0.00001472 | 0.00001494 | 0.00001421 | 67,379.00 |
| 17 Abr 2024 | 0.00001470 | 0.00000050 | 3.52% | 0.00001411 | 0.00001527 | 0.00001390 | 155,497.00 |
| 16 Abr 2024 | 0.00001420 | 0.00000028 | 2.01% | 0.00001392 | 0.00001458 | 0.00001373 | 72,696.00 |
| 15 Abr 2024 | 0.00001392 | -0.00000006 | -0.43% | 0.00001390 | 0.00001495 | 0.00001341 | 189,276.00 |
| 14 Abr 2024 | 0.00001398 | 0.00000077 | 5.83% | 0.00001312 | 0.00001440 | 0.00001286 | 123,117.00 |
| 13 Abr 2024 | 0.00001321 | -0.00000200 | -13.57% | 0.00001477 | 0.00001533 | 0.00001175 | 266,510.00 |
| 12 Abr 2024 | 0.00001474 | -0.00000300 | -16.70% | 0.00001806 | 0.00001824 | 0.00001318 | 173,602.00 |
| 11 Abr 2024 | 0.00001796 | -0.00000047 | -2.55% | 0.00001837 | 0.00001851 | 0.00001793 | 27,061.00 |
| 10 Abr 2024 | 0.00001843 | -0.00000076 | -3.96% | 0.00001920 | 0.00001939 | 0.00001814 | 97,365.00 |
| 09 Abr 2024 | 0.00001919 | -0.00000044 | -2.24% | 0.00001963 | 0.00001982 | 0.00001914 | 104,191.00 |
| 08 Abr 2024 | 0.00001963 | -0.00000035 | -1.75% | 0.00001999 | 0.00001999 | 0.00001935 | 168,822.00 |
| 07 Abr 2024 | 0.00001998 | 0.00000052 | 2.67% | 0.00001944 | 0.00002038 | 0.00001942 | 37,906.00 |
| 06 Abr 2024 | 0.00001946 | 0.00000017 | 0.88% | 0.00001919 | 0.00001986 | 0.00001919 | 29,734.00 |
| 05 Abr 2024 | 0.00001929 | -0.00000052 | -2.62% | 0.00001978 | 0.00002003 | 0.00001907 | 38,966.00 |
| 04 Abr 2024 | 0.00001981 | -0.00000027 | -1.34% | 0.00002005 | 0.00002112 | 0.00001977 | 44,847.00 |
| 03 Abr 2024 | 0.00002008 | 0.00000007 | 0.35% | 0.00002001 | 0.00002065 | 0.00001954 | 91,610.00 |
| 02 Abr 2024 | 0.00002001 | 0.00000015 | 0.76% | 0.00001973 | 0.00002046 | 0.00001922 | 52,527.00 |
| 01 Abr 2024 | 0.00001986 | -0.00000200 | -9.28% | 0.00002158 | 0.00002162 | 0.00001957 | 114,437.00 |
| 31 Mar 2024 | 0.00002155 | -0.00000017 | -0.78% | 0.00002168 | 0.00002211 | 0.00002143 | 32,505.00 |
| 30 Mar 2024 | 0.00002172 | -0.00000063 | -2.82% | 0.00002235 | 0.00002245 | 0.00002153 | 154,293.00 |
| 29 Mar 2024 | 0.00002235 | -0.00000099 | -4.24% | 0.00002325 | 0.00002360 | 0.00002229 | 70,568.00 |
| 28 Mar 2024 | 0.00002334 | 0.00000100 | 4.51% | 0.00002212 | 0.00002423 | 0.00002168 | 295,254.00 |
| 27 Mar 2024 | 0.00002218 | -0.00000011 | -0.49% | 0.00002218 | 0.00002319 | 0.00002132 | 97,168.00 |
| 26 Mar 2024 | 0.00002229 | -0.00000083 | -3.59% | 0.00002309 | 0.00002351 | 0.00002182 | 80,711.00 |
| 25 Mar 2024 | 0.00002312 | -0.00000058 | -2.45% | 0.00002366 | 0.00002517 | 0.00002250 | 101,319.00 |
| 24 Mar 2024 | 0.00002370 | 0.00000200 | 9.10% | 0.00002209 | 0.00002490 | 0.00002140 | 128,098.00 |
| 23 Mar 2024 | 0.00002198 | -0.00000039 | -1.74% | 0.00002230 | 0.00002278 | 0.00002180 | 39,141.00 |
| 22 Mar 2024 | 0.00002237 | 0.00000016 | 0.72% | 0.00002198 | 0.00002298 | 0.00002150 | 59,636.00 |
| 21 Mar 2024 | 0.00002221 | 0.00000200 | 10.08% | 0.00001976 | 0.00002233 | 0.00001972 | 88,800.00 |
| 20 Mar 2024 | 0.00001984 | -0.00000080 | -3.88% | 0.00002078 | 0.00002094 | 0.00001930 | 113,219.00 |
| 19 Mar 2024 | 0.00002064 | 0.00000100 | 5.17% | 0.00001944 | 0.00002150 | 0.00001777 | 576,903.00 |
| 18 Mar 2024 | 0.00001936 | -0.00000024 | -1.22% | 0.00001950 | 0.00002024 | 0.00001835 | 223,550.00 |
| 17 Mar 2024 | 0.00001960 | -0.00000049 | -2.44% | 0.00002009 | 0.00002049 | 0.00001897 | 197,692.00 |
| 16 Mar 2024 | 0.00002009 | -0.00000200 | -9.16% | 0.00002186 | 0.00002391 | 0.00001951 | 272,896.00 |
| 15 Mar 2024 | 0.00002184 | 0.00000001 | 0.05% | 0.00002176 | 0.00002291 | 0.00002111 | 99,859.00 |
| 14 Mar 2024 | 0.00002183 | 0.00000000 | 0.00% | 0.00002183 | 0.00002183 | 0.00002183 | 0.00 |
| 13 Mar 2024 | 0.00002183 | -0.00000010 | -0.46% | 0.00002184 | 0.00002287 | 0.00002134 | 96,989.00 |
| 12 Mar 2024 | 0.00002193 | -0.00000001 | -0.05% | 0.00002187 | 0.00002291 | 0.00002049 | 255,834.00 |
| 11 Mar 2024 | 0.00002194 | -0.00000200 | -8.50% | 0.00002324 | 0.00002383 | 0.00002126 | 244,301.00 |
| 10 Mar 2024 | 0.00002353 | 0.00000300 | 14.61% | 0.00002053 | 0.00002531 | 0.00001987 | 347,760.00 |
| 09 Mar 2024 | 0.00002053 | 0.00000098 | 5.01% | 0.00001957 | 0.00002100 | 0.00001949 | 90,056.00 |
| 08 Mar 2024 | 0.00001955 | -0.00000051 | -2.54% | 0.00002014 | 0.00002042 | 0.00001851 | 83,912.00 |
| 07 Mar 2024 | 0.00002006 | 0.00000072 | 3.72% | 0.00001938 | 0.00002027 | 0.00001907 | 44,599.00 |
| 06 Mar 2024 | 0.00001934 | 0.00000010 | 0.52% | 0.00001906 | 0.00001959 | 0.00001835 | 130,606.00 |
| 05 Mar 2024 | 0.00001924 | -0.00000059 | -2.98% | 0.00001976 | 0.00002051 | 0.00001798 | 138,808.00 |
| 04 Mar 2024 | 0.00001983 | -0.00000300 | -13.22% | 0.00002252 | 0.00002274 | 0.00001946 | 137,915.00 |
| 03 Mar 2024 | 0.00002269 | 0.00000010 | 0.44% | 0.00002250 | 0.00002383 | 0.00002138 | 129,152.00 |
| 02 Mar 2024 | 0.00002259 | 0.00000100 | 4.66% | 0.00002142 | 0.00002296 | 0.00002104 | 75,801.00 |
| 01 Mar 2024 | 0.00002146 | 0.00000100 | 4.98% | 0.00002013 | 0.00002273 | 0.00001982 | 131,874.00 |
| 29 Feb 2024 | 0.00002009 | 0.00000200 | 10.96% | 0.00001845 | 0.00002192 | 0.00001836 | 273,711.00 |
| 28 Feb 2024 | 0.00001824 | -0.00000200 | -9.85% | 0.00002033 | 0.00002106 | 0.00001751 | 132,179.00 |
| 27 Feb 2024 | 0.00002031 | -0.00000100 | -4.64% | 0.00002153 | 0.00002210 | 0.00001974 | 230,215.00 |
| 26 Feb 2024 | 0.00002157 | -0.00000059 | -2.66% | 0.00002214 | 0.00002383 | 0.00002095 | 160,852.00 |
| 25 Feb 2024 | 0.00002216 | 0.00000070 | 3.26% | 0.00002142 | 0.00002243 | 0.00002090 | 75,392.00 |
| 24 Feb 2024 | 0.00002146 | 0.00000054 | 2.58% | 0.00002098 | 0.00002300 | 0.00002074 | 242,438.00 |
| 23 Feb 2024 | 0.00002092 | 0.00000098 | 4.91% | 0.00001995 | 0.00002138 | 0.00001953 | 35,482.00 |
