Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
IOTABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00000371 | -0.00000002 | -0.54% | 0.00000373 | 0.00000375 | 0.00000362 | 327,063.00 |
| 24 Abr 2024 | 0.00000373 | -0.00000008 | -2.10% | 0.00000377 | 0.00000399 | 0.00000368 | 929,531.00 |
| 23 Abr 2024 | 0.00000381 | 0.00000015 | 4.10% | 0.00000366 | 0.00000381 | 0.00000359 | 305,819.00 |
| 22 Abr 2024 | 0.00000366 | 0.00000000 | 0.00% | 0.00000368 | 0.00000374 | 0.00000361 | 253,493.00 |
| 21 Abr 2024 | 0.00000366 | -0.00000010 | -2.66% | 0.00000376 | 0.00000377 | 0.00000363 | 622,448.00 |
| 20 Abr 2024 | 0.00000376 | 0.00000021 | 5.92% | 0.00000355 | 0.00000379 | 0.00000351 | 175,011.00 |
| 19 Abr 2024 | 0.00000355 | 0.00000006 | 1.72% | 0.00000350 | 0.00000358 | 0.00000342 | 235,143.00 |
| 18 Abr 2024 | 0.00000349 | -0.00000002 | -0.57% | 0.00000350 | 0.00000358 | 0.00000342 | 480,992.00 |
| 17 Abr 2024 | 0.00000351 | 0.00000003 | 0.86% | 0.00000346 | 0.00000362 | 0.00000341 | 435,857.00 |
| 16 Abr 2024 | 0.00000348 | -0.00000002 | -0.57% | 0.00000348 | 0.00000359 | 0.00000337 | 480,636.00 |
| 15 Abr 2024 | 0.00000350 | -0.00000017 | -4.63% | 0.00000366 | 0.00000371 | 0.00000339 | 1,083,092.00 |
| 14 Abr 2024 | 0.00000367 | 0.00000020 | 5.76% | 0.00000344 | 0.00000369 | 0.00000336 | 507,409.00 |
| 13 Abr 2024 | 0.00000347 | -0.00000048 | -12.15% | 0.00000395 | 0.00000395 | 0.00000311 | 1,952,592.00 |
| 12 Abr 2024 | 0.00000395 | -0.00000040 | -9.20% | 0.00000441 | 0.00000456 | 0.00000373 | 1,868,485.00 |
| 11 Abr 2024 | 0.00000435 | 0.00000006 | 1.40% | 0.00000430 | 0.00000441 | 0.00000423 | 531,751.00 |
| 10 Abr 2024 | 0.00000429 | -0.00000011 | -2.50% | 0.00000439 | 0.00000442 | 0.00000424 | 1,171,882.00 |
| 09 Abr 2024 | 0.00000440 | -0.00000013 | -2.87% | 0.00000452 | 0.00000455 | 0.00000439 | 284,227.00 |
| 08 Abr 2024 | 0.00000453 | 0.00000008 | 1.80% | 0.00000444 | 0.00000455 | 0.00000434 | 266,834.00 |
| 07 Abr 2024 | 0.00000445 | 0.00000005 | 1.14% | 0.00000440 | 0.00000447 | 0.00000438 | 306,342.00 |
| 06 Abr 2024 | 0.00000440 | 0.00000001 | 0.23% | 0.00000439 | 0.00000449 | 0.00000438 | 165,340.00 |
| 05 Abr 2024 | 0.00000439 | -0.00000012 | -2.66% | 0.00000449 | 0.00000453 | 0.00000435 | 247,970.00 |
| 04 Abr 2024 | 0.00000451 | -0.00000003 | -0.66% | 0.00000453 | 0.00000463 | 0.00000446 | 563,827.00 |
| 03 Abr 2024 | 0.00000454 | -0.00000001 | -0.22% | 0.00000456 | 0.00000470 | 0.00000444 | 638,353.00 |
| 02 Abr 2024 | 0.00000455 | -0.00000013 | -2.78% | 0.00000469 | 0.00000469 | 0.00000454 | 658,336.00 |
| 01 Abr 2024 | 0.00000468 | -0.00000024 | -4.88% | 0.00000493 | 0.00000494 | 0.00000459 | 837,026.00 |
| 31 Mar 2024 | 0.00000492 | 0.00000000 | 0.00% | 0.00000492 | 0.00000498 | 0.00000488 | 330,271.00 |
| 30 Mar 2024 | 0.00000492 | -0.00000017 | -3.34% | 0.00000507 | 0.00000516 | 0.00000489 | 624,152.00 |
| 29 Mar 2024 | 0.00000509 | 0.00000007 | 1.39% | 0.00000498 | 0.00000512 | 0.00000487 | 861,618.00 |
| 28 Mar 2024 | 0.00000502 | 0.00000000 | 0.00% | 0.00000502 | 0.00000512 | 0.00000491 | 581,573.00 |
| 27 Mar 2024 | 0.00000502 | -0.00000022 | -4.20% | 0.00000516 | 0.00000532 | 0.00000493 | 837,908.00 |
| 26 Mar 2024 | 0.00000524 | 0.00000032 | 6.50% | 0.00000494 | 0.00000534 | 0.00000494 | 2,555,266.00 |
| 25 Mar 2024 | 0.00000492 | 0.00000006 | 1.23% | 0.00000485 | 0.00000494 | 0.00000482 | 556,237.00 |
| 24 Mar 2024 | 0.00000486 | 0.00000004 | 0.83% | 0.00000482 | 0.00000493 | 0.00000477 | 366,843.00 |
| 23 Mar 2024 | 0.00000482 | -0.00000001 | -0.21% | 0.00000482 | 0.00000489 | 0.00000475 | 1,527,549.00 |
| 22 Mar 2024 | 0.00000483 | -0.00000017 | -3.40% | 0.00000501 | 0.00000503 | 0.00000470 | 1,352,229.00 |
| 21 Mar 2024 | 0.00000500 | 0.00000034 | 7.30% | 0.00000463 | 0.00000501 | 0.00000463 | 2,175,113.00 |
| 20 Mar 2024 | 0.00000466 | 0.00000008 | 1.75% | 0.00000457 | 0.00000470 | 0.00000443 | 1,479,932.00 |
| 19 Mar 2024 | 0.00000458 | -0.00000002 | -0.43% | 0.00000459 | 0.00000467 | 0.00000434 | 1,214,143.00 |
| 18 Mar 2024 | 0.00000460 | -0.00000022 | -4.56% | 0.00000478 | 0.00000483 | 0.00000458 | 1,437,781.00 |
| 17 Mar 2024 | 0.00000482 | -0.00000007 | -1.43% | 0.00000488 | 0.00000489 | 0.00000465 | 1,872,793.00 |
| 16 Mar 2024 | 0.00000489 | -0.00000023 | -4.49% | 0.00000512 | 0.00000527 | 0.00000475 | 649,728.00 |
| 15 Mar 2024 | 0.00000512 | -0.00000057 | -10.02% | 0.00000547 | 0.00000547 | 0.00000502 | 1,401,550.00 |
| 14 Mar 2024 | 0.00000569 | 0.00000000 | 0.00% | 0.00000569 | 0.00000569 | 0.00000569 | 0.00 |
| 13 Mar 2024 | 0.00000569 | 0.00000019 | 3.45% | 0.00000545 | 0.00000572 | 0.00000523 | 1,351,022.00 |
| 12 Mar 2024 | 0.00000550 | 0.00000010 | 1.85% | 0.00000540 | 0.00000572 | 0.00000517 | 4,685,537.00 |
| 11 Mar 2024 | 0.00000540 | 0.00000025 | 4.85% | 0.00000511 | 0.00000548 | 0.00000491 | 3,816,644.00 |
| 10 Mar 2024 | 0.00000515 | 0.00000016 | 3.21% | 0.00000498 | 0.00000524 | 0.00000488 | 2,591,232.00 |
| 09 Mar 2024 | 0.00000499 | 0.00000009 | 1.84% | 0.00000489 | 0.00000501 | 0.00000487 | 545,409.00 |
| 08 Mar 2024 | 0.00000490 | -0.00000026 | -5.04% | 0.00000518 | 0.00000518 | 0.00000467 | 2,357,140.00 |
| 07 Mar 2024 | 0.00000516 | -0.00000015 | -2.82% | 0.00000526 | 0.00000528 | 0.00000502 | 1,055,773.00 |
| 06 Mar 2024 | 0.00000531 | 0.00000007 | 1.34% | 0.00000537 | 0.00000538 | 0.00000495 | 1,728,709.00 |
| 05 Mar 2024 | 0.00000524 | 0.00000031 | 6.29% | 0.00000491 | 0.00000576 | 0.00000483 | 4,081,294.00 |
| 04 Mar 2024 | 0.00000493 | -0.00000020 | -3.90% | 0.00000516 | 0.00000540 | 0.00000488 | 2,041,836.00 |
| 03 Mar 2024 | 0.00000513 | -0.00000026 | -4.82% | 0.00000536 | 0.00000543 | 0.00000497 | 1,793,858.00 |
| 02 Mar 2024 | 0.00000539 | 0.00000035 | 6.94% | 0.00000509 | 0.00000542 | 0.00000499 | 1,215,372.00 |
| 01 Mar 2024 | 0.00000504 | 0.00000030 | 6.33% | 0.00000478 | 0.00000505 | 0.00000473 | 881,406.00 |
| 29 Feb 2024 | 0.00000474 | 0.00000010 | 2.16% | 0.00000464 | 0.00000506 | 0.00000458 | 2,545,611.00 |
| 28 Feb 2024 | 0.00000464 | -0.00000044 | -8.66% | 0.00000508 | 0.00000521 | 0.00000438 | 2,857,407.00 |
| 27 Feb 2024 | 0.00000508 | -0.00000002 | -0.39% | 0.00000511 | 0.00000528 | 0.00000495 | 1,768,749.00 |
| 26 Feb 2024 | 0.00000510 | -0.00000019 | -3.59% | 0.00000531 | 0.00000534 | 0.00000509 | 908,072.00 |
| 25 Feb 2024 | 0.00000529 | -0.00000001 | -0.19% | 0.00000529 | 0.00000534 | 0.00000518 | 754,516.00 |
| 24 Feb 2024 | 0.00000530 | 0.00000009 | 1.73% | 0.00000522 | 0.00000535 | 0.00000515 | 471,058.00 |
| 23 Feb 2024 | 0.00000521 | -0.00000004 | -0.76% | 0.00000522 | 0.00000528 | 0.00000507 | 1,114,530.00 |
| 22 Feb 2024 | 0.00000525 | -0.00000006 | -1.13% | 0.00000531 | 0.00000543 | 0.00000519 | 841,950.00 |
| 21 Feb 2024 | 0.00000531 | -0.00000012 | -2.21% | 0.00000546 | 0.00000564 | 0.00000520 | 1,085,001.00 |
| 20 Feb 2024 | 0.00000543 | -0.00000005 | -0.91% | 0.00000546 | 0.00000562 | 0.00000525 | 1,356,278.00 |
| 19 Feb 2024 | 0.00000548 | 0.00000021 | 3.98% | 0.00000526 | 0.00000551 | 0.00000524 | 808,749.00 |
| 18 Feb 2024 | 0.00000527 | 0.00000013 | 2.53% | 0.00000510 | 0.00000546 | 0.00000506 | 1,271,853.00 |
| 17 Feb 2024 | 0.00000514 | -0.00000005 | -0.96% | 0.00000518 | 0.00000524 | 0.00000502 | 312,983.00 |
| 16 Feb 2024 | 0.00000519 | -0.00000010 | -1.89% | 0.00000529 | 0.00000536 | 0.00000511 | 730,991.00 |
| 15 Feb 2024 | 0.00000529 | 0.00000005 | 0.95% | 0.00000525 | 0.00000535 | 0.00000516 | 787,437.00 |
| 14 Feb 2024 | 0.00000524 | 0.00000000 | 0.00% | 0.00000523 | 0.00000536 | 0.00000519 | 572,746.00 |
| 13 Feb 2024 | 0.00000524 | 0.00000007 | 1.35% | 0.00000520 | 0.00000533 | 0.00000514 | 441,871.00 |
| 12 Feb 2024 | 0.00000517 | -0.00000004 | -0.77% | 0.00000520 | 0.00000526 | 0.00000507 | 540,141.00 |
| 11 Feb 2024 | 0.00000521 | -0.00000008 | -1.51% | 0.00000528 | 0.00000533 | 0.00000520 | 187,642.00 |
| 10 Feb 2024 | 0.00000529 | -0.00000009 | -1.67% | 0.00000539 | 0.00000573 | 0.00000529 | 925,204.00 |
| 09 Feb 2024 | 0.00000538 | -0.00000003 | -0.55% | 0.00000539 | 0.00000543 | 0.00000523 | 2,326,428.00 |
| 08 Feb 2024 | 0.00000541 | -0.00000024 | -4.25% | 0.00000566 | 0.00000568 | 0.00000538 | 794,850.00 |
| 07 Feb 2024 | 0.00000565 | -0.00000021 | -3.58% | 0.00000585 | 0.00000589 | 0.00000563 | 332,982.00 |
| 06 Feb 2024 | 0.00000586 | 0.00000016 | 2.81% | 0.00000568 | 0.00000591 | 0.00000564 | 792,610.00 |
| 05 Feb 2024 | 0.00000570 | 0.00000007 | 1.24% | 0.00000563 | 0.00000578 | 0.00000558 | 261,933.00 |
| 04 Feb 2024 | 0.00000563 | -0.00000014 | -2.43% | 0.00000574 | 0.00000575 | 0.00000563 | 272,354.00 |
| 03 Feb 2024 | 0.00000577 | -0.00000009 | -1.54% | 0.00000584 | 0.00000584 | 0.00000571 | 260,775.00 |
| 02 Feb 2024 | 0.00000586 | 0.00000024 | 4.27% | 0.00000561 | 0.00000594 | 0.00000558 | 760,723.00 |
| 01 Feb 2024 | 0.00000562 | -0.00000002 | -0.35% | 0.00000565 | 0.00000585 | 0.00000560 | 561,978.00 |
| 31 Ene 2024 | 0.00000564 | -0.00000015 | -2.59% | 0.00000578 | 0.00000595 | 0.00000556 | 541,118.00 |
| 30 Ene 2024 | 0.00000579 | -0.00000016 | -2.69% | 0.00000592 | 0.00000599 | 0.00000577 | 700,077.00 |
| 29 Ene 2024 | 0.00000595 | 0.00000022 | 3.84% | 0.00000573 | 0.00000626 | 0.00000571 | 1,163,236.00 |
| 28 Ene 2024 | 0.00000573 | -0.00000021 | -3.54% | 0.00000592 | 0.00000622 | 0.00000573 | 864,573.00 |
| 27 Ene 2024 | 0.00000594 | 0.00000000 | 0.00% | 0.00000595 | 0.00000606 | 0.00000574 | 526,527.00 |
