Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ONEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000031 | 1,416,785.00 |
| 03 May 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 3,529,826.00 |
| 02 May 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000031 | 0.00000033 | 0.00000031 | 8,758,871.00 |
| 01 May 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000029 | 25,479,469.00 |
| 30 Abr 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000031 | 0.00000028 | 19,317,621.00 |
| 29 Abr 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000029 | 6,220,375.00 |
| 28 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 2,969,473.00 |
| 27 Abr 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 7,631,722.00 |
| 26 Abr 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 17,743,214.00 |
| 25 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000033 | 0.00000034 | 0.00000032 | 4,514,266.00 |
| 24 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000034 | 0.00000035 | 0.00000032 | 22,817,972.00 |
| 23 Abr 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000034 | 0.00000032 | 17,466,930.00 |
| 22 Abr 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000035 | 0.00000033 | 14,344,387.00 |
| 21 Abr 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000035 | 0.00000035 | 0.00000033 | 14,379,055.00 |
| 20 Abr 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000035 | 0.00000031 | 13,556,129.00 |
| 19 Abr 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000032 | 0.00000033 | 0.00000030 | 30,902,410.00 |
| 18 Abr 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000031 | 0.00000033 | 0.00000031 | 12,396,697.00 |
| 17 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000031 | 0.00000033 | 0.00000030 | 28,895,925.00 |
| 16 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 10,830,583.00 |
| 15 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000031 | 43,359,341.00 |
| 14 Abr 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000033 | 0.00000030 | 30,802,804.00 |
| 13 Abr 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000034 | 0.00000027 | 52,573,794.00 |
| 12 Abr 2024 | 0.00000033 | -0.00000004 | -10.81% | 0.00000038 | 0.00000039 | 0.00000031 | 31,936,801.00 |
| 11 Abr 2024 | 0.00000037 | -0.00000003 | -7.50% | 0.00000039 | 0.00000040 | 0.00000037 | 5,870,761.00 |
| 10 Abr 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000040 | 0.00000041 | 0.00000038 | 8,286,727.00 |
| 09 Abr 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000040 | 6,306,365.00 |
| 08 Abr 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000040 | 0.00000043 | 0.00000039 | 14,267,306.00 |
| 07 Abr 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000039 | 4,256,507.00 |
| 06 Abr 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 2,227,379.00 |
| 05 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000041 | 0.00000039 | 7,752,220.00 |
| 04 Abr 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000044 | 0.00000041 | 11,016,201.00 |
| 03 Abr 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000043 | 0.00000045 | 0.00000041 | 11,831,657.00 |
| 02 Abr 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000043 | 0.00000044 | 0.00000041 | 20,306,223.00 |
| 01 Abr 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000044 | 0.00000046 | 0.00000041 | 17,416,026.00 |
| 31 Mar 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000047 | 0.00000043 | 13,424,333.00 |
| 30 Mar 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000044 | 0.00000045 | 0.00000042 | 11,081,208.00 |
| 29 Mar 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 10,672,488.00 |
| 28 Mar 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000044 | 3,300,163.00 |
| 27 Mar 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000049 | 0.00000044 | 10,603,195.00 |
| 26 Mar 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000049 | 0.00000046 | 10,399,216.00 |
| 25 Mar 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000049 | 0.00000049 | 0.00000047 | 4,799,389.00 |
| 24 Mar 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000052 | 0.00000045 | 15,566,593.00 |
| 23 Mar 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000048 | 0.00000045 | 4,919,848.00 |
| 22 Mar 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000047 | 0.00000048 | 0.00000045 | 8,801,278.00 |
| 21 Mar 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000045 | 0.00000048 | 0.00000044 | 16,084,148.00 |
| 20 Mar 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000042 | 0.00000046 | 0.00000042 | 13,484,692.00 |
| 19 Mar 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000043 | 0.00000044 | 0.00000039 | 20,077,857.00 |
| 18 Mar 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000044 | 0.00000046 | 0.00000042 | 7,029,157.00 |
| 17 Mar 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000045 | 0.00000046 | 0.00000043 | 12,941,619.00 |
| 16 Mar 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000049 | 0.00000043 | 15,076,186.00 |
| 15 Mar 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000048 | 0.00000049 | 0.00000045 | 9,413,926.00 |
| 14 Mar 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000049 | 0.00000049 | 0.00 |
| 13 Mar 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000048 | 11,723,273.00 |
| 12 Mar 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000051 | 0.00000052 | 0.00000048 | 13,514,702.00 |
| 11 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000053 | 0.00000048 | 20,799,393.00 |
| 10 Mar 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000057 | 0.00000050 | 36,373,146.00 |
| 09 Mar 2024 | 0.00000052 | 0.00000003 | 6.12% | 0.00000049 | 0.00000054 | 0.00000049 | 28,972,961.00 |
| 08 Mar 2024 | 0.00000049 | -0.00000004 | -7.55% | 0.00000053 | 0.00000054 | 0.00000048 | 16,950,367.00 |
| 07 Mar 2024 | 0.00000053 | 0.00000004 | 8.16% | 0.00000049 | 0.00000056 | 0.00000048 | 36,224,353.00 |
| 06 Mar 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000046 | 12,192,951.00 |
| 05 Mar 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000053 | 0.00000042 | 31,815,027.00 |
| 04 Mar 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000050 | 0.00000057 | 0.00000046 | 82,603,103.00 |
| 03 Mar 2024 | 0.00000051 | 0.00000006 | 13.33% | 0.00000045 | 0.00000051 | 0.00000043 | 45,215,837.00 |
| 02 Mar 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000042 | 0.00000046 | 0.00000040 | 25,387,207.00 |
| 01 Mar 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000041 | 0.00000042 | 0.00000039 | 15,514,738.00 |
| 29 Feb 2024 | 0.00000040 | 0.00000004 | 11.11% | 0.00000035 | 0.00000044 | 0.00000035 | 30,844,183.00 |
| 28 Feb 2024 | 0.00000036 | -0.00000003 | -7.69% | 0.00000039 | 0.00000041 | 0.00000034 | 24,555,144.00 |
| 27 Feb 2024 | 0.00000039 | -0.00000004 | -9.30% | 0.00000042 | 0.00000045 | 0.00000039 | 28,603,955.00 |
| 26 Feb 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000044 | 0.00000046 | 0.00000041 | 32,762,744.00 |
| 25 Feb 2024 | 0.00000045 | 0.00000006 | 15.38% | 0.00000040 | 0.00000049 | 0.00000039 | 83,164,050.00 |
| 24 Feb 2024 | 0.00000039 | 0.00000003 | 8.33% | 0.00000036 | 0.00000043 | 0.00000035 | 47,965,703.00 |
| 23 Feb 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000036 | 0.00000037 | 0.00000034 | 19,626,445.00 |
| 22 Feb 2024 | 0.00000035 | 0.00000000 | 0.00% | 0.00000035 | 0.00000038 | 0.00000034 | 37,106,254.00 |
| 21 Feb 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000036 | 0.00000037 | 0.00000033 | 28,094,715.00 |
| 20 Feb 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000038 | 0.00000035 | 23,999,802.00 |
| 19 Feb 2024 | 0.00000037 | 0.00000002 | 5.71% | 0.00000034 | 0.00000038 | 0.00000034 | 26,353,567.00 |
| 18 Feb 2024 | 0.00000035 | 0.00000002 | 6.06% | 0.00000032 | 0.00000036 | 0.00000032 | 49,890,674.00 |
| 17 Feb 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000033 | 0.00000034 | 0.00000032 | 13,105,919.00 |
| 16 Feb 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000033 | 0.00000034 | 0.00000032 | 10,974,317.00 |
| 15 Feb 2024 | 0.00000034 | 0.00000003 | 9.68% | 0.00000032 | 0.00000034 | 0.00000031 | 19,497,199.00 |
| 14 Feb 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 9,480,959.00 |
| 13 Feb 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 7,287,518.00 |
| 12 Feb 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000032 | 0.00000033 | 0.00000031 | 6,286,443.00 |
| 11 Feb 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000033 | 0.00000033 | 0.00000031 | 2,394,924.00 |
| 10 Feb 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 4,862,887.00 |
| 09 Feb 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000033 | 0.00000031 | 4,732,714.00 |
| 08 Feb 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000032 | 0.00000033 | 0.00000031 | 5,208,797.00 |
| 07 Feb 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000033 | 0.00000033 | 0.00000032 | 1,615,442.00 |
| 06 Feb 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000033 | 0.00000033 | 0.00000031 | 5,389,881.00 |
| 05 Feb 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000033 | 0.00000032 | 16,700,530.00 |
| 04 Feb 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000032 | 1,858,786.00 |
| 03 Feb 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000033 | 0.00000034 | 0.00000033 | 843,837.00 |
