Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
IDBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.00000718 | -0.00000013 | -1.78% | 0.00000730 | 0.00000736 | 0.00000718 | 41,670.00 |
| 28 Jun 2024 | 0.00000731 | -0.00000002 | -0.27% | 0.00000732 | 0.00000751 | 0.00000727 | 169,200.00 |
| 27 Jun 2024 | 0.00000733 | 0.00000016 | 2.23% | 0.00000718 | 0.00000742 | 0.00000702 | 128,672.00 |
| 26 Jun 2024 | 0.00000717 | -0.00000007 | -0.97% | 0.00000721 | 0.00000732 | 0.00000709 | 20,520.00 |
| 25 Jun 2024 | 0.00000724 | -0.00000014 | -1.90% | 0.00000744 | 0.00000756 | 0.00000722 | 110,329.00 |
| 24 Jun 2024 | 0.00000738 | 0.00000074 | 11.14% | 0.00000666 | 0.00000746 | 0.00000646 | 245,074.00 |
| 23 Jun 2024 | 0.00000664 | -0.00000028 | -4.05% | 0.00000695 | 0.00000700 | 0.00000656 | 149,208.00 |
| 22 Jun 2024 | 0.00000692 | -0.00000010 | -1.42% | 0.00000694 | 0.00000716 | 0.00000690 | 51,338.00 |
| 21 Jun 2024 | 0.00000702 | 0.00000005 | 0.72% | 0.00000694 | 0.00000716 | 0.00000687 | 108,078.00 |
| 20 Jun 2024 | 0.00000697 | -0.00000011 | -1.55% | 0.00000708 | 0.00000731 | 0.00000697 | 58,205.00 |
| 19 Jun 2024 | 0.00000708 | 0.00000002 | 0.28% | 0.00000703 | 0.00000730 | 0.00000703 | 71,381.00 |
| 18 Jun 2024 | 0.00000706 | -0.00000035 | -4.72% | 0.00000737 | 0.00000737 | 0.00000648 | 709,080.00 |
| 17 Jun 2024 | 0.00000741 | -0.00000096 | -11.47% | 0.00000836 | 0.00000836 | 0.00000739 | 176,826.00 |
| 16 Jun 2024 | 0.00000837 | -0.00000015 | -1.76% | 0.00000852 | 0.00000852 | 0.00000835 | 33,390.00 |
| 15 Jun 2024 | 0.00000852 | -0.00000003 | -0.35% | 0.00000851 | 0.00000862 | 0.00000850 | 10,479.00 |
| 14 Jun 2024 | 0.00000855 | -0.00000022 | -2.51% | 0.00000877 | 0.00000888 | 0.00000840 | 67,120.00 |
| 13 Jun 2024 | 0.00000877 | -0.00000036 | -3.94% | 0.00000915 | 0.00000920 | 0.00000873 | 73,532.00 |
| 12 Jun 2024 | 0.00000913 | -0.00000003 | -0.33% | 0.00000886 | 0.00000917 | 0.00000872 | 97,465.00 |
| 11 Jun 2024 | 0.00000916 | 0.00000000 | 0.00% | 0.00000916 | 0.00000916 | 0.00000916 | 0.00 |
| 10 Jun 2024 | 0.00000916 | -0.00000023 | -2.45% | 0.00000940 | 0.00000940 | 0.00000916 | 24,561.00 |
| 09 Jun 2024 | 0.00000939 | 0.00000009 | 0.97% | 0.00000929 | 0.00000949 | 0.00000918 | 39,642.00 |
| 08 Jun 2024 | 0.00000930 | -0.00000049 | -5.01% | 0.00000972 | 0.00000983 | 0.00000919 | 234,159.00 |
| 07 Jun 2024 | 0.00000979 | -0.00000061 | -5.87% | 0.00001041 | 0.00001058 | 0.00000875 | 395,487.00 |
| 06 Jun 2024 | 0.00001040 | -0.00000006 | -0.57% | 0.00001042 | 0.00001052 | 0.00001027 | 55,211.00 |
| 05 Jun 2024 | 0.00001046 | 0.00000025 | 2.45% | 0.00001023 | 0.00001096 | 0.00001023 | 432,933.00 |
| 04 Jun 2024 | 0.00001021 | 0.00000007 | 0.69% | 0.00001014 | 0.00001022 | 0.00001003 | 39,613.00 |
| 03 Jun 2024 | 0.00001014 | -0.00000040 | -3.80% | 0.00001055 | 0.00001065 | 0.00001014 | 55,664.00 |
| 02 Jun 2024 | 0.00001054 | -0.00000013 | -1.22% | 0.00001067 | 0.00001075 | 0.00001049 | 28,360.00 |
| 01 Jun 2024 | 0.00001067 | 0.00000010 | 0.95% | 0.00001052 | 0.00001078 | 0.00001044 | 30,962.00 |
| 31 May 2024 | 0.00001057 | 0.00000017 | 1.63% | 0.00001041 | 0.00001060 | 0.00001031 | 144,319.00 |
| 30 May 2024 | 0.00001040 | -0.00000019 | -1.79% | 0.00001062 | 0.00001068 | 0.00001040 | 44,393.00 |
| 29 May 2024 | 0.00001059 | -0.00000026 | -2.40% | 0.00001083 | 0.00001091 | 0.00001059 | 135,390.00 |
| 28 May 2024 | 0.00001085 | -0.00000008 | -0.73% | 0.00001096 | 0.00001107 | 0.00001083 | 73,505.00 |
| 27 May 2024 | 0.00001093 | 0.00000008 | 0.74% | 0.00001081 | 0.00001095 | 0.00001076 | 111,626.00 |
| 26 May 2024 | 0.00001085 | 0.00000002 | 0.18% | 0.00001085 | 0.00001097 | 0.00001074 | 24,928.00 |
| 25 May 2024 | 0.00001083 | 0.00000000 | 0.00% | 0.00001083 | 0.00001091 | 0.00001072 | 27,516.00 |
| 24 May 2024 | 0.00001083 | -0.00000015 | -1.37% | 0.00001100 | 0.00001111 | 0.00001070 | 71,601.00 |
| 23 May 2024 | 0.00001098 | -0.00000006 | -0.54% | 0.00001099 | 0.00001117 | 0.00001051 | 222,519.00 |
| 22 May 2024 | 0.00001104 | -0.00000008 | -0.72% | 0.00001113 | 0.00001163 | 0.00001081 | 372,520.00 |
| 21 May 2024 | 0.00001112 | -0.00000002 | -0.18% | 0.00001114 | 0.00001124 | 0.00001090 | 524,799.00 |
| 20 May 2024 | 0.00001114 | -0.00000002 | -0.18% | 0.00001115 | 0.00001138 | 0.00001103 | 463,456.00 |
| 19 May 2024 | 0.00001116 | -0.00000037 | -3.21% | 0.00001148 | 0.00001168 | 0.00001113 | 108,149.00 |
| 18 May 2024 | 0.00001153 | 0.00000048 | 4.34% | 0.00001103 | 0.00001179 | 0.00001103 | 458,492.00 |
| 17 May 2024 | 0.00001105 | 0.00000009 | 0.82% | 0.00001092 | 0.00001122 | 0.00001086 | 81,762.00 |
| 16 May 2024 | 0.00001096 | 0.00000010 | 0.92% | 0.00001085 | 0.00001104 | 0.00001066 | 55,012.00 |
| 15 May 2024 | 0.00001086 | -0.00000013 | -1.18% | 0.00001103 | 0.00001111 | 0.00001084 | 64,901.00 |
| 14 May 2024 | 0.00001099 | -0.00000005 | -0.45% | 0.00001102 | 0.00001127 | 0.00001098 | 93,376.00 |
| 13 May 2024 | 0.00001104 | -0.00000034 | -2.99% | 0.00001139 | 0.00001144 | 0.00001103 | 81,976.00 |
| 12 May 2024 | 0.00001138 | -0.00000023 | -1.98% | 0.00001163 | 0.00001173 | 0.00001137 | 29,325.00 |
| 11 May 2024 | 0.00001161 | -0.00000016 | -1.36% | 0.00001177 | 0.00001189 | 0.00001160 | 56,211.00 |
| 10 May 2024 | 0.00001177 | -0.00000020 | -1.67% | 0.00001197 | 0.00001211 | 0.00001166 | 127,540.00 |
| 09 May 2024 | 0.00001197 | 0.00000016 | 1.35% | 0.00001180 | 0.00001209 | 0.00001164 | 237,479.00 |
| 08 May 2024 | 0.00001181 | 0.00000014 | 1.20% | 0.00001166 | 0.00001188 | 0.00001143 | 96,116.00 |
| 07 May 2024 | 0.00001167 | -0.00000027 | -2.26% | 0.00001198 | 0.00001198 | 0.00001163 | 54,644.00 |
| 06 May 2024 | 0.00001194 | -0.00000017 | -1.40% | 0.00001212 | 0.00001241 | 0.00001193 | 161,465.00 |
| 05 May 2024 | 0.00001211 | 0.00000042 | 3.59% | 0.00001169 | 0.00001241 | 0.00001157 | 307,042.00 |
| 04 May 2024 | 0.00001169 | -0.00000010 | -0.85% | 0.00001179 | 0.00001189 | 0.00001161 | 68,011.00 |
| 03 May 2024 | 0.00001179 | -0.00000026 | -2.16% | 0.00001206 | 0.00001214 | 0.00001172 | 141,126.00 |
| 02 May 2024 | 0.00001205 | -0.00000021 | -1.71% | 0.00001221 | 0.00001226 | 0.00001195 | 62,069.00 |
| 01 May 2024 | 0.00001226 | 0.00000079 | 6.89% | 0.00001152 | 0.00001233 | 0.00001133 | 147,227.00 |
| 30 Abr 2024 | 0.00001147 | 0.00000008 | 0.70% | 0.00001136 | 0.00001161 | 0.00001095 | 113,606.00 |
| 29 Abr 2024 | 0.00001139 | -0.00000046 | -3.88% | 0.00001185 | 0.00001187 | 0.00001136 | 74,103.00 |
| 28 Abr 2024 | 0.00001185 | -0.00000019 | -1.58% | 0.00001208 | 0.00001270 | 0.00001184 | 186,731.00 |
| 27 Abr 2024 | 0.00001204 | 0.00000058 | 5.06% | 0.00001147 | 0.00001222 | 0.00001105 | 239,307.00 |
| 26 Abr 2024 | 0.00001146 | -0.00000020 | -1.72% | 0.00001166 | 0.00001172 | 0.00001131 | 55,946.00 |
| 25 Abr 2024 | 0.00001166 | -0.00000021 | -1.77% | 0.00001190 | 0.00001190 | 0.00001145 | 157,722.00 |
| 24 Abr 2024 | 0.00001187 | -0.00000044 | -3.57% | 0.00001232 | 0.00001237 | 0.00001173 | 107,636.00 |
| 23 Abr 2024 | 0.00001231 | -0.00000038 | -2.99% | 0.00001264 | 0.00001271 | 0.00001231 | 83,600.00 |
| 22 Abr 2024 | 0.00001269 | -0.00000007 | -0.55% | 0.00001284 | 0.00001299 | 0.00001263 | 98,618.00 |
| 21 Abr 2024 | 0.00001276 | -0.00000008 | -0.62% | 0.00001275 | 0.00001348 | 0.00001273 | 244,504.00 |
| 20 Abr 2024 | 0.00001284 | 0.00000093 | 7.81% | 0.00001230 | 0.00001336 | 0.00001215 | 1,020,420.00 |
| 19 Abr 2024 | 0.00001191 | 0.00000036 | 3.12% | 0.00001149 | 0.00001209 | 0.00001110 | 189,020.00 |
| 18 Abr 2024 | 0.00001155 | -0.00000016 | -1.37% | 0.00001166 | 0.00001175 | 0.00001128 | 234,530.00 |
| 17 Abr 2024 | 0.00001171 | 0.00000074 | 6.75% | 0.00001093 | 0.00001204 | 0.00001090 | 996,406.00 |
| 16 Abr 2024 | 0.00001097 | -0.00000036 | -3.18% | 0.00001124 | 0.00001129 | 0.00001072 | 308,310.00 |
| 15 Abr 2024 | 0.00001133 | 0.00000051 | 4.71% | 0.00001090 | 0.00001370 | 0.00001074 | 635,111.00 |
| 14 Abr 2024 | 0.00001082 | 0.00000060 | 5.87% | 0.00001019 | 0.00001103 | 0.00000996 | 346,896.00 |
| 13 Abr 2024 | 0.00001022 | -0.00000100 | -8.90% | 0.00001127 | 0.00001127 | 0.00000928 | 724,600.00 |
| 12 Abr 2024 | 0.00001124 | -0.00000100 | -8.07% | 0.00001238 | 0.00001255 | 0.00001014 | 601,929.00 |
| 11 Abr 2024 | 0.00001239 | -0.00000020 | -1.59% | 0.00001255 | 0.00001267 | 0.00001232 | 276,424.00 |
| 10 Abr 2024 | 0.00001259 | -0.00000065 | -4.91% | 0.00001317 | 0.00001337 | 0.00001240 | 430,288.00 |
| 09 Abr 2024 | 0.00001324 | -0.00000014 | -1.05% | 0.00001333 | 0.00001375 | 0.00001319 | 233,485.00 |
| 08 Abr 2024 | 0.00001338 | -0.00000006 | -0.45% | 0.00001341 | 0.00001353 | 0.00001310 | 280,887.00 |
| 07 Abr 2024 | 0.00001344 | -0.00000011 | -0.81% | 0.00001349 | 0.00001359 | 0.00001337 | 98,564.00 |
| 06 Abr 2024 | 0.00001355 | -0.00000027 | -1.95% | 0.00001374 | 0.00001382 | 0.00001345 | 147,076.00 |
| 05 Abr 2024 | 0.00001382 | 0.00000012 | 0.88% | 0.00001363 | 0.00001415 | 0.00001342 | 412,447.00 |
| 04 Abr 2024 | 0.00001370 | 0.00000024 | 1.78% | 0.00001339 | 0.00001424 | 0.00001339 | 366,773.00 |
| 03 Abr 2024 | 0.00001346 | 0.00000018 | 1.36% | 0.00001324 | 0.00001424 | 0.00001270 | 787,248.00 |
| 02 Abr 2024 | 0.00001328 | -0.00000048 | -3.49% | 0.00001372 | 0.00001433 | 0.00001316 | 1,802,602.00 |
| 01 Abr 2024 | 0.00001376 | -0.00000084 | -5.75% | 0.00001449 | 0.00001458 | 0.00001360 | 1,135,562.00 |
| 31 Mar 2024 | 0.00001460 | -0.00000023 | -1.55% | 0.00001476 | 0.00001492 | 0.00001422 | 826,326.00 |
| 30 Mar 2024 | 0.00001483 | -0.00000030 | -1.98% | 0.00001504 | 0.00001553 | 0.00001462 | 1,026,130.00 |
