Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IDEXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000086 | 0.00000084 | 269,909.00 |
| 26 May 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000083 | 0.00000085 | 0.00000082 | 377,433.00 |
| 25 May 2024 | 0.00000083 | 0.00000001 | 1.22% | 0.00000083 | 0.00000083 | 0.00000081 | 238,384.00 |
| 24 May 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000083 | 0.00000080 | 1,586,924.00 |
| 23 May 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000085 | 0.00000078 | 2,398,150.00 |
| 22 May 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000084 | 0.00000085 | 0.00000082 | 701,638.00 |
| 21 May 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000084 | 0.00000086 | 0.00000082 | 1,000,850.00 |
| 20 May 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000087 | 0.00000084 | 611,882.00 |
| 19 May 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000087 | 0.00000088 | 0.00000084 | 302,450.00 |
| 18 May 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000087 | 0.00000091 | 0.00000086 | 600,993.00 |
| 17 May 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000086 | 0.00000088 | 0.00000086 | 641,854.00 |
| 16 May 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000089 | 0.00000091 | 0.00000083 | 1,623,150.00 |
| 15 May 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000092 | 0.00000092 | 0.00000088 | 1,741,833.00 |
| 14 May 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000094 | 0.00000091 | 680,561.00 |
| 13 May 2024 | 0.00000092 | -0.00000004 | -4.17% | 0.00000096 | 0.00000096 | 0.00000091 | 1,428,954.00 |
| 12 May 2024 | 0.00000096 | -0.00000004 | -4.00% | 0.00000100 | 0.00000100 | 0.00000095 | 2,576,258.00 |
| 11 May 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000099 | 0.00000106 | 0.00000098 | 4,662,929.00 |
| 10 May 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000096 | 0.00000104 | 0.00000094 | 3,893,362.00 |
| 09 May 2024 | 0.00000096 | -0.00000011 | -10.28% | 0.00000099 | 0.00000100 | 0.00000092 | 6,155,625.00 |
| 08 May 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000104 | 0.00000118 | 0.00000101 | 4,401,677.00 |
| 07 May 2024 | 0.00000105 | 0.00000003 | 2.94% | 0.00000101 | 0.00000112 | 0.00000099 | 1,948,425.00 |
| 06 May 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000100 | 0.00000107 | 0.00000099 | 971,120.00 |
| 05 May 2024 | 0.00000100 | 0.00000004 | 4.17% | 0.00000096 | 0.00000100 | 0.00000095 | 750,324.00 |
| 04 May 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000098 | 0.00000098 | 0.00000095 | 384,154.00 |
| 03 May 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000099 | 0.00000097 | 457,561.00 |
| 02 May 2024 | 0.00000099 | 0.00000000 | 0.00% | 0.00000098 | 0.00000099 | 0.00000095 | 867,449.00 |
| 01 May 2024 | 0.00000099 | 0.00000006 | 6.45% | 0.00000093 | 0.00000099 | 0.00000092 | 1,116,929.00 |
| 30 Abr 2024 | 0.00000093 | -0.00000002 | -2.11% | 0.00000094 | 0.00000095 | 0.00000089 | 1,425,872.00 |
| 29 Abr 2024 | 0.00000095 | -0.00000004 | -4.04% | 0.00000099 | 0.00000100 | 0.00000092 | 772,461.00 |
| 28 Abr 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000103 | 0.00000098 | 498,692.00 |
| 27 Abr 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000103 | 0.00000096 | 1,417,157.00 |
| 26 Abr 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000101 | 0.00000097 | 932,913.00 |
| 25 Abr 2024 | 0.00000101 | 0.00000000 | 0.00% | 0.00000101 | 0.00000104 | 0.00000095 | 1,762,551.00 |
| 24 Abr 2024 | 0.00000101 | -0.00000002 | -1.94% | 0.00000102 | 0.00000107 | 0.00000100 | 1,280,928.00 |
| 23 Abr 2024 | 0.00000103 | 0.00000003 | 3.00% | 0.00000100 | 0.00000106 | 0.00000098 | 1,469,767.00 |
| 22 Abr 2024 | 0.00000100 | 0.00000003 | 3.09% | 0.00000098 | 0.00000102 | 0.00000098 | 1,515,754.00 |
| 21 Abr 2024 | 0.00000097 | -0.00000004 | -3.96% | 0.00000101 | 0.00000101 | 0.00000096 | 868,538.00 |
| 20 Abr 2024 | 0.00000101 | 0.00000006 | 6.32% | 0.00000095 | 0.00000101 | 0.00000094 | 809,228.00 |
| 19 Abr 2024 | 0.00000095 | 0.00000003 | 3.26% | 0.00000092 | 0.00000096 | 0.00000088 | 1,120,093.00 |
| 18 Abr 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000094 | 0.00000088 | 2,118,243.00 |
| 17 Abr 2024 | 0.00000091 | 0.00000000 | 0.00% | 0.00000091 | 0.00000093 | 0.00000087 | 1,251,238.00 |
| 16 Abr 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000106 | 0.00000087 | 3,361,141.00 |
| 15 Abr 2024 | 0.00000092 | -0.00000002 | -2.13% | 0.00000094 | 0.00000097 | 0.00000090 | 1,652,798.00 |
| 14 Abr 2024 | 0.00000094 | 0.00000005 | 5.62% | 0.00000089 | 0.00000095 | 0.00000084 | 3,154,727.00 |
| 13 Abr 2024 | 0.00000089 | -0.00000016 | -15.24% | 0.00000104 | 0.00000106 | 0.00000079 | 5,792,763.00 |
| 12 Abr 2024 | 0.00000105 | -0.00000018 | -14.63% | 0.00000123 | 0.00000126 | 0.00000098 | 6,043,943.00 |
| 11 Abr 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000125 | 0.00000126 | 0.00000121 | 1,544,451.00 |
| 10 Abr 2024 | 0.00000124 | -0.00000002 | -1.59% | 0.00000127 | 0.00000127 | 0.00000122 | 1,408,009.00 |
| 09 Abr 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000128 | 0.00000130 | 0.00000126 | 745,149.00 |
| 08 Abr 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000129 | 0.00000124 | 1,349,005.00 |
| 07 Abr 2024 | 0.00000128 | 0.00000006 | 4.92% | 0.00000121 | 0.00000132 | 0.00000121 | 2,588,062.00 |
| 06 Abr 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000122 | 0.00000124 | 0.00000121 | 948,059.00 |
| 05 Abr 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000126 | 0.00000127 | 0.00000120 | 2,327,553.00 |
| 04 Abr 2024 | 0.00000126 | 0.00000001 | 0.80% | 0.00000125 | 0.00000131 | 0.00000123 | 2,554,173.00 |
| 03 Abr 2024 | 0.00000125 | -0.00000001 | -0.79% | 0.00000126 | 0.00000130 | 0.00000122 | 1,726,540.00 |
| 02 Abr 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000129 | 0.00000131 | 0.00000123 | 2,178,806.00 |
| 01 Abr 2024 | 0.00000129 | -0.00000005 | -3.73% | 0.00000134 | 0.00000136 | 0.00000126 | 3,574,936.00 |
| 31 Mar 2024 | 0.00000134 | 0.00000001 | 0.75% | 0.00000133 | 0.00000138 | 0.00000132 | 2,047,999.00 |
| 30 Mar 2024 | 0.00000133 | -0.00000002 | -1.48% | 0.00000135 | 0.00000141 | 0.00000132 | 2,468,085.00 |
| 29 Mar 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000140 | 0.00000132 | 1,967,506.00 |
| 28 Mar 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000137 | 0.00000141 | 0.00000132 | 2,770,330.00 |
| 27 Mar 2024 | 0.00000136 | -0.00000007 | -4.90% | 0.00000143 | 0.00000143 | 0.00000136 | 1,574,916.00 |
| 26 Mar 2024 | 0.00000143 | -0.00000005 | -3.38% | 0.00000150 | 0.00000152 | 0.00000141 | 7,789,298.00 |
| 25 Mar 2024 | 0.00000148 | -0.00000027 | -15.43% | 0.00000175 | 0.00000189 | 0.00000147 | 12,084,411.00 |
| 24 Mar 2024 | 0.00000175 | 0.00000051 | 41.13% | 0.00000124 | 0.00000180 | 0.00000124 | 26,291,366.00 |
| 23 Mar 2024 | 0.00000124 | 0.00000004 | 3.33% | 0.00000118 | 0.00000138 | 0.00000118 | 7,952,246.00 |
| 22 Mar 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000118 | 0.00000122 | 0.00000116 | 1,435,686.00 |
| 21 Mar 2024 | 0.00000119 | 0.00000010 | 9.17% | 0.00000110 | 0.00000119 | 0.00000109 | 2,279,351.00 |
| 20 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000108 | 0.00000113 | 0.00000105 | 2,271,062.00 |
| 19 Mar 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000111 | 0.00000114 | 0.00000102 | 2,682,812.00 |
| 18 Mar 2024 | 0.00000111 | -0.00000007 | -5.93% | 0.00000116 | 0.00000123 | 0.00000110 | 3,223,538.00 |
| 17 Mar 2024 | 0.00000118 | 0.00000002 | 1.72% | 0.00000117 | 0.00000119 | 0.00000113 | 1,989,378.00 |
| 16 Mar 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000117 | 0.00000130 | 0.00000112 | 4,764,703.00 |
| 15 Mar 2024 | 0.00000118 | -0.00000005 | -4.07% | 0.00000121 | 0.00000123 | 0.00000114 | 3,273,981.00 |
| 14 Mar 2024 | 0.00000123 | 0.00000000 | 0.00% | 0.00000123 | 0.00000123 | 0.00000123 | 0.00 |
| 13 Mar 2024 | 0.00000123 | -0.00000004 | -3.15% | 0.00000128 | 0.00000128 | 0.00000119 | 1,827,662.00 |
| 12 Mar 2024 | 0.00000127 | 0.00000007 | 5.83% | 0.00000121 | 0.00000129 | 0.00000118 | 2,915,615.00 |
| 11 Mar 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000120 | 0.00000122 | 0.00000115 | 2,885,141.00 |
| 10 Mar 2024 | 0.00000119 | -0.00000005 | -4.03% | 0.00000123 | 0.00000126 | 0.00000115 | 2,243,201.00 |
| 09 Mar 2024 | 0.00000124 | 0.00000003 | 2.48% | 0.00000121 | 0.00000125 | 0.00000120 | 1,138,174.00 |
| 08 Mar 2024 | 0.00000121 | -0.00000008 | -6.20% | 0.00000130 | 0.00000130 | 0.00000116 | 2,876,964.00 |
| 07 Mar 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000127 | 0.00000131 | 0.00000123 | 1,459,195.00 |
| 06 Mar 2024 | 0.00000127 | 0.00000015 | 13.39% | 0.00000112 | 0.00000130 | 0.00000108 | 3,279,806.00 |
| 05 Mar 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000123 | 0.00000106 | 4,143,723.00 |
| 04 Mar 2024 | 0.00000113 | -0.00000011 | -8.87% | 0.00000124 | 0.00000127 | 0.00000112 | 2,131,001.00 |
| 03 Mar 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000126 | 0.00000127 | 0.00000118 | 1,839,787.00 |
| 02 Mar 2024 | 0.00000125 | 0.00000004 | 3.31% | 0.00000122 | 0.00000126 | 0.00000120 | 1,896,879.00 |
| 01 Mar 2024 | 0.00000121 | 0.00000005 | 4.31% | 0.00000116 | 0.00000121 | 0.00000115 | 1,536,450.00 |
| 29 Feb 2024 | 0.00000116 | 0.00000008 | 7.41% | 0.00000108 | 0.00000119 | 0.00000108 | 2,668,719.00 |
| 28 Feb 2024 | 0.00000108 | -0.00000009 | -7.69% | 0.00000118 | 0.00000120 | 0.00000100 | 6,213,763.00 |
