Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
MDXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00000099 | 0.00000002 | 2.06% | 0.00000099 | 0.00000104 | 0.00000098 | 593,116.00 |
| 23 Abr 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000096 | 0.00000099 | 0.00000094 | 494,156.00 |
| 22 Abr 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000100 | 0.00000102 | 0.00000095 | 652,303.00 |
| 21 Abr 2024 | 0.00000100 | 0.00000001 | 1.01% | 0.00000100 | 0.00000114 | 0.00000098 | 1,396,242.00 |
| 20 Abr 2024 | 0.00000099 | 0.00000005 | 5.32% | 0.00000094 | 0.00000102 | 0.00000094 | 321,905.00 |
| 19 Abr 2024 | 0.00000094 | 0.00000001 | 1.08% | 0.00000093 | 0.00000114 | 0.00000091 | 2,018,444.00 |
| 18 Abr 2024 | 0.00000093 | 0.00000000 | 0.00% | 0.00000093 | 0.00000095 | 0.00000091 | 666,060.00 |
| 17 Abr 2024 | 0.00000093 | 0.00000000 | 0.00% | 0.00000092 | 0.00000095 | 0.00000089 | 684,052.00 |
| 16 Abr 2024 | 0.00000093 | 0.00000003 | 3.33% | 0.00000090 | 0.00000125 | 0.00000089 | 4,737,481.00 |
| 15 Abr 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000089 | 0.00000093 | 0.00000088 | 378,885.00 |
| 14 Abr 2024 | 0.00000090 | 0.00000005 | 5.88% | 0.00000086 | 0.00000093 | 0.00000084 | 1,044,451.00 |
| 13 Abr 2024 | 0.00000085 | -0.00000006 | -6.59% | 0.00000091 | 0.00000094 | 0.00000078 | 1,958,844.00 |
| 12 Abr 2024 | 0.00000091 | -0.00000015 | -14.15% | 0.00000106 | 0.00000108 | 0.00000090 | 2,205,532.00 |
| 11 Abr 2024 | 0.00000106 | -0.00000001 | -0.93% | 0.00000107 | 0.00000107 | 0.00000104 | 732,994.00 |
| 10 Abr 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000109 | 0.00000111 | 0.00000104 | 795,773.00 |
| 09 Abr 2024 | 0.00000108 | 0.00000000 | 0.00% | 0.00000108 | 0.00000112 | 0.00000106 | 911,880.00 |
| 08 Abr 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000110 | 0.00000114 | 0.00000106 | 1,579,520.00 |
| 07 Abr 2024 | 0.00000109 | 0.00000006 | 5.83% | 0.00000104 | 0.00000131 | 0.00000103 | 6,488,434.00 |
| 06 Abr 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000102 | 0.00000106 | 0.00000102 | 578,969.00 |
| 05 Abr 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000103 | 0.00000104 | 0.00000101 | 547,452.00 |
| 04 Abr 2024 | 0.00000104 | 0.00000001 | 0.97% | 0.00000102 | 0.00000106 | 0.00000102 | 708,049.00 |
| 03 Abr 2024 | 0.00000103 | -0.00000004 | -3.74% | 0.00000106 | 0.00000110 | 0.00000102 | 747,547.00 |
| 02 Abr 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000108 | 0.00000109 | 0.00000105 | 383,563.00 |
| 01 Abr 2024 | 0.00000108 | -0.00000008 | -6.90% | 0.00000115 | 0.00000116 | 0.00000106 | 1,258,512.00 |
| 31 Mar 2024 | 0.00000116 | -0.00000007 | -5.69% | 0.00000122 | 0.00000126 | 0.00000113 | 2,008,675.00 |
| 30 Mar 2024 | 0.00000123 | 0.00000008 | 6.96% | 0.00000115 | 0.00000133 | 0.00000111 | 3,757,571.00 |
| 29 Mar 2024 | 0.00000115 | 0.00000001 | 0.88% | 0.00000113 | 0.00000118 | 0.00000110 | 859,360.00 |
| 28 Mar 2024 | 0.00000114 | 0.00000009 | 8.57% | 0.00000105 | 0.00000122 | 0.00000104 | 2,365,523.00 |
| 27 Mar 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000106 | 0.00000108 | 0.00000104 | 667,001.00 |
| 26 Mar 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000107 | 0.00000111 | 0.00000106 | 727,262.00 |
| 25 Mar 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000109 | 0.00000111 | 0.00000105 | 345,343.00 |
| 24 Mar 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000108 | 0.00000110 | 0.00000106 | 420,835.00 |
| 23 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000112 | 0.00000117 | 0.00000106 | 991,252.00 |
| 22 Mar 2024 | 0.00000109 | 0.00000006 | 5.83% | 0.00000102 | 0.00000116 | 0.00000102 | 1,232,913.00 |
| 21 Mar 2024 | 0.00000103 | 0.00000003 | 3.00% | 0.00000100 | 0.00000104 | 0.00000100 | 870,613.00 |
| 20 Mar 2024 | 0.00000100 | -0.00000013 | -11.50% | 0.00000113 | 0.00000115 | 0.00000098 | 2,448,479.00 |
| 19 Mar 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000112 | 0.00000115 | 0.00000107 | 801,978.00 |
| 18 Mar 2024 | 0.00000111 | -0.00000005 | -4.31% | 0.00000116 | 0.00000117 | 0.00000109 | 673,797.00 |
| 17 Mar 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000118 | 0.00000114 | 897,731.00 |
| 16 Mar 2024 | 0.00000117 | -0.00000005 | -4.10% | 0.00000122 | 0.00000127 | 0.00000114 | 727,602.00 |
| 15 Mar 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000123 | 0.00000124 | 0.00000119 | 478,544.00 |
| 14 Mar 2024 | 0.00000125 | 0.00000000 | 0.00% | 0.00000125 | 0.00000125 | 0.00000125 | 0.00 |
| 13 Mar 2024 | 0.00000125 | 0.00000004 | 3.31% | 0.00000121 | 0.00000126 | 0.00000118 | 955,792.00 |
| 12 Mar 2024 | 0.00000121 | 0.00000006 | 5.22% | 0.00000116 | 0.00000123 | 0.00000114 | 1,761,895.00 |
| 11 Mar 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000117 | 0.00000118 | 0.00000113 | 988,456.00 |
| 10 Mar 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000118 | 0.00000119 | 0.00000114 | 1,540,813.00 |
| 09 Mar 2024 | 0.00000118 | 0.00000002 | 1.72% | 0.00000117 | 0.00000121 | 0.00000117 | 622,487.00 |
| 08 Mar 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000117 | 0.00000112 | 591,183.00 |
| 07 Mar 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000114 | 0.00000116 | 0.00000111 | 1,039,828.00 |
| 06 Mar 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000115 | 0.00000116 | 0.00000108 | 1,159,032.00 |
| 05 Mar 2024 | 0.00000114 | -0.00000008 | -6.56% | 0.00000121 | 0.00000124 | 0.00000112 | 2,519,805.00 |
| 04 Mar 2024 | 0.00000122 | -0.00000008 | -6.15% | 0.00000129 | 0.00000129 | 0.00000121 | 1,012,271.00 |
| 03 Mar 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000131 | 0.00000132 | 0.00000127 | 1,012,430.00 |
| 02 Mar 2024 | 0.00000130 | 0.00000007 | 5.69% | 0.00000124 | 0.00000131 | 0.00000122 | 748,249.00 |
| 01 Mar 2024 | 0.00000123 | 0.00000003 | 2.50% | 0.00000121 | 0.00000124 | 0.00000120 | 334,981.00 |
| 29 Feb 2024 | 0.00000120 | 0.00000003 | 2.56% | 0.00000118 | 0.00000123 | 0.00000118 | 840,414.00 |
| 28 Feb 2024 | 0.00000117 | -0.00000010 | -7.87% | 0.00000128 | 0.00000130 | 0.00000116 | 703,612.00 |
| 27 Feb 2024 | 0.00000127 | -0.00000006 | -4.51% | 0.00000134 | 0.00000134 | 0.00000125 | 978,987.00 |
| 26 Feb 2024 | 0.00000133 | -0.00000004 | -2.92% | 0.00000137 | 0.00000138 | 0.00000132 | 473,018.00 |
| 25 Feb 2024 | 0.00000137 | -0.00000005 | -3.52% | 0.00000143 | 0.00000143 | 0.00000136 | 612,934.00 |
| 24 Feb 2024 | 0.00000142 | 0.00000009 | 6.77% | 0.00000132 | 0.00000146 | 0.00000132 | 1,944,365.00 |
| 23 Feb 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000135 | 0.00000131 | 196,793.00 |
| 22 Feb 2024 | 0.00000133 | 0.00000002 | 1.53% | 0.00000131 | 0.00000137 | 0.00000129 | 553,259.00 |
| 21 Feb 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000133 | 0.00000128 | 997,179.00 |
| 20 Feb 2024 | 0.00000133 | -0.00000002 | -1.48% | 0.00000134 | 0.00000136 | 0.00000131 | 966,773.00 |
| 19 Feb 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000137 | 0.00000132 | 286,657.00 |
| 18 Feb 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000137 | 0.00000132 | 347,135.00 |
| 17 Feb 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000132 | 0.00000133 | 0.00000131 | 105,103.00 |
| 16 Feb 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000134 | 0.00000134 | 0.00000130 | 499,502.00 |
| 15 Feb 2024 | 0.00000133 | 0.00000005 | 3.91% | 0.00000127 | 0.00000134 | 0.00000127 | 784,922.00 |
| 14 Feb 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000132 | 0.00000133 | 0.00000127 | 327,563.00 |
| 13 Feb 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000133 | 0.00000134 | 0.00000131 | 158,750.00 |
| 12 Feb 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000135 | 0.00000135 | 0.00000131 | 297,817.00 |
| 11 Feb 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000139 | 0.00000140 | 0.00000134 | 156,731.00 |
| 10 Feb 2024 | 0.00000137 | 0.00000002 | 1.48% | 0.00000135 | 0.00000139 | 0.00000133 | 1,225,742.00 |
| 09 Feb 2024 | 0.00000135 | 0.00000001 | 0.75% | 0.00000135 | 0.00000135 | 0.00000129 | 193,734.00 |
| 08 Feb 2024 | 0.00000134 | -0.00000004 | -2.90% | 0.00000137 | 0.00000138 | 0.00000133 | 112,809.00 |
| 07 Feb 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000140 | 0.00000140 | 0.00000138 | 104,546.00 |
| 06 Feb 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000143 | 0.00000144 | 0.00000137 | 502,577.00 |
| 05 Feb 2024 | 0.00000142 | 0.00000000 | 0.00% | 0.00000142 | 0.00000148 | 0.00000140 | 470,704.00 |
| 04 Feb 2024 | 0.00000142 | 0.00000002 | 1.43% | 0.00000140 | 0.00000142 | 0.00000138 | 161,535.00 |
| 03 Feb 2024 | 0.00000140 | -0.00000001 | -0.71% | 0.00000141 | 0.00000142 | 0.00000138 | 194,472.00 |
| 02 Feb 2024 | 0.00000141 | 0.00000002 | 1.44% | 0.00000139 | 0.00000141 | 0.00000139 | 94,771.00 |
| 01 Feb 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000139 | 0.00000143 | 0.00000134 | 460,570.00 |
| 31 Ene 2024 | 0.00000138 | -0.00000002 | -1.43% | 0.00000140 | 0.00000141 | 0.00000135 | 178,488.00 |
| 30 Ene 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000142 | 0.00000142 | 0.00000139 | 226,217.00 |
| 29 Ene 2024 | 0.00000142 | 0.00000000 | 0.00% | 0.00000142 | 0.00000150 | 0.00000141 | 798,726.00 |
| 28 Ene 2024 | 0.00000142 | 0.00000000 | 0.00% | 0.00000142 | 0.00000145 | 0.00000138 | 471,805.00 |
| 27 Ene 2024 | 0.00000142 | 0.00000000 | 0.00% | 0.00000142 | 0.00000143 | 0.00000139 | 273,160.00 |
| 26 Ene 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000143 | 0.00000149 | 0.00000141 | 612,200.00 |
