Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ONTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00000519 | 0.00000044 | 9.26% | 0.00000479 | 0.00000596 | 0.00000452 | 1,701,889.00 |
| 17 Abr 2024 | 0.00000475 | -0.00000034 | -6.68% | 0.00000508 | 0.00000516 | 0.00000475 | 468,181.00 |
| 16 Abr 2024 | 0.00000509 | 0.00000006 | 1.19% | 0.00000504 | 0.00000536 | 0.00000471 | 1,019,644.00 |
| 15 Abr 2024 | 0.00000503 | 0.00000031 | 6.57% | 0.00000483 | 0.00000557 | 0.00000464 | 2,915,452.00 |
| 14 Abr 2024 | 0.00000472 | 0.00000028 | 6.31% | 0.00000441 | 0.00000481 | 0.00000413 | 1,851,320.00 |
| 13 Abr 2024 | 0.00000444 | -0.00000100 | -17.27% | 0.00000585 | 0.00000586 | 0.00000415 | 2,252,901.00 |
| 12 Abr 2024 | 0.00000579 | 0.00000028 | 5.08% | 0.00000546 | 0.00000688 | 0.00000517 | 6,446,212.00 |
| 11 Abr 2024 | 0.00000551 | 0.00000027 | 5.15% | 0.00000521 | 0.00000576 | 0.00000511 | 1,842,849.00 |
| 10 Abr 2024 | 0.00000524 | 0.00000034 | 6.94% | 0.00000492 | 0.00000525 | 0.00000486 | 567,656.00 |
| 09 Abr 2024 | 0.00000490 | -0.00000014 | -2.78% | 0.00000502 | 0.00000506 | 0.00000490 | 180,797.00 |
| 08 Abr 2024 | 0.00000504 | 0.00000033 | 7.01% | 0.00000468 | 0.00000515 | 0.00000462 | 560,959.00 |
| 07 Abr 2024 | 0.00000471 | 0.00000008 | 1.73% | 0.00000461 | 0.00000478 | 0.00000460 | 114,293.00 |
| 06 Abr 2024 | 0.00000463 | 0.00000002 | 0.43% | 0.00000459 | 0.00000469 | 0.00000459 | 62,658.00 |
| 05 Abr 2024 | 0.00000461 | -0.00000009 | -1.91% | 0.00000468 | 0.00000470 | 0.00000456 | 110,405.00 |
| 04 Abr 2024 | 0.00000470 | 0.00000002 | 0.43% | 0.00000468 | 0.00000483 | 0.00000463 | 213,590.00 |
| 03 Abr 2024 | 0.00000468 | -0.00000010 | -2.09% | 0.00000478 | 0.00000483 | 0.00000462 | 204,743.00 |
| 02 Abr 2024 | 0.00000478 | -0.00000013 | -2.65% | 0.00000491 | 0.00000499 | 0.00000472 | 311,520.00 |
| 01 Abr 2024 | 0.00000491 | -0.00000023 | -4.47% | 0.00000514 | 0.00000520 | 0.00000486 | 216,670.00 |
| 31 Mar 2024 | 0.00000514 | -0.00000007 | -1.34% | 0.00000518 | 0.00000527 | 0.00000514 | 159,091.00 |
| 30 Mar 2024 | 0.00000521 | -0.00000017 | -3.16% | 0.00000536 | 0.00000538 | 0.00000516 | 193,487.00 |
| 29 Mar 2024 | 0.00000538 | 0.00000014 | 2.67% | 0.00000522 | 0.00000542 | 0.00000510 | 230,617.00 |
| 28 Mar 2024 | 0.00000524 | 0.00000012 | 2.34% | 0.00000512 | 0.00000530 | 0.00000500 | 250,799.00 |
| 27 Mar 2024 | 0.00000512 | -0.00000019 | -3.58% | 0.00000528 | 0.00000534 | 0.00000506 | 318,765.00 |
| 26 Mar 2024 | 0.00000531 | 0.00000009 | 1.72% | 0.00000527 | 0.00000552 | 0.00000517 | 802,669.00 |
| 25 Mar 2024 | 0.00000522 | 0.00000018 | 3.57% | 0.00000506 | 0.00000529 | 0.00000501 | 316,141.00 |
| 24 Mar 2024 | 0.00000504 | -0.00000013 | -2.51% | 0.00000517 | 0.00000536 | 0.00000504 | 256,506.00 |
| 23 Mar 2024 | 0.00000517 | 0.00000008 | 1.57% | 0.00000506 | 0.00000560 | 0.00000504 | 749,377.00 |
| 22 Mar 2024 | 0.00000509 | 0.00000005 | 0.99% | 0.00000504 | 0.00000512 | 0.00000493 | 219,463.00 |
| 21 Mar 2024 | 0.00000504 | 0.00000031 | 6.55% | 0.00000501 | 0.00000504 | 0.00000480 | 299,490.00 |
| 20 Mar 2024 | 0.00000473 | 0.00000002 | 0.42% | 0.00000472 | 0.00000487 | 0.00000460 | 282,891.00 |
| 19 Mar 2024 | 0.00000471 | -0.00000016 | -3.29% | 0.00000489 | 0.00000490 | 0.00000458 | 314,621.00 |
| 18 Mar 2024 | 0.00000487 | -0.00000010 | -2.01% | 0.00000494 | 0.00000500 | 0.00000477 | 198,313.00 |
| 17 Mar 2024 | 0.00000497 | -0.00000007 | -1.39% | 0.00000506 | 0.00000513 | 0.00000486 | 401,173.00 |
| 16 Mar 2024 | 0.00000504 | -0.00000015 | -2.89% | 0.00000519 | 0.00000538 | 0.00000486 | 375,912.00 |
| 15 Mar 2024 | 0.00000519 | -0.00000029 | -5.29% | 0.00000548 | 0.00000550 | 0.00000509 | 421,311.00 |
| 14 Mar 2024 | 0.00000548 | 0.00000000 | 0.00% | 0.00000548 | 0.00000548 | 0.00000548 | 0.00 |
| 13 Mar 2024 | 0.00000548 | 0.00000010 | 1.86% | 0.00000536 | 0.00000579 | 0.00000527 | 1,127,482.00 |
| 12 Mar 2024 | 0.00000538 | 0.00000006 | 1.13% | 0.00000532 | 0.00000539 | 0.00000507 | 645,876.00 |
| 11 Mar 2024 | 0.00000532 | 0.00000019 | 3.70% | 0.00000516 | 0.00000540 | 0.00000499 | 702,151.00 |
| 10 Mar 2024 | 0.00000513 | -0.00000007 | -1.35% | 0.00000518 | 0.00000524 | 0.00000500 | 197,532.00 |
| 09 Mar 2024 | 0.00000520 | -0.00000002 | -0.38% | 0.00000521 | 0.00000531 | 0.00000511 | 195,624.00 |
| 08 Mar 2024 | 0.00000522 | -0.00000038 | -6.79% | 0.00000560 | 0.00000562 | 0.00000506 | 271,698.00 |
| 07 Mar 2024 | 0.00000560 | 0.00000035 | 6.67% | 0.00000531 | 0.00000563 | 0.00000436 | 739,345.00 |
| 06 Mar 2024 | 0.00000525 | 0.00000041 | 8.47% | 0.00000486 | 0.00000525 | 0.00000466 | 390,034.00 |
| 05 Mar 2024 | 0.00000484 | -0.00000003 | -0.62% | 0.00000482 | 0.00000527 | 0.00000464 | 905,746.00 |
| 04 Mar 2024 | 0.00000487 | -0.00000005 | -1.02% | 0.00000493 | 0.00000550 | 0.00000473 | 1,082,633.00 |
| 03 Mar 2024 | 0.00000492 | -0.00000027 | -5.20% | 0.00000513 | 0.00000515 | 0.00000472 | 346,151.00 |
| 02 Mar 2024 | 0.00000519 | 0.00000040 | 8.35% | 0.00000484 | 0.00000519 | 0.00000465 | 430,794.00 |
| 01 Mar 2024 | 0.00000479 | 0.00000017 | 3.68% | 0.00000465 | 0.00000481 | 0.00000463 | 340,342.00 |
| 29 Feb 2024 | 0.00000462 | 0.00000029 | 6.70% | 0.00000436 | 0.00000472 | 0.00000436 | 450,730.00 |
| 28 Feb 2024 | 0.00000433 | -0.00000046 | -9.60% | 0.00000477 | 0.00000481 | 0.00000426 | 379,965.00 |
| 27 Feb 2024 | 0.00000479 | -0.00000009 | -1.84% | 0.00000490 | 0.00000495 | 0.00000472 | 236,910.00 |
| 26 Feb 2024 | 0.00000488 | -0.00000022 | -4.31% | 0.00000508 | 0.00000515 | 0.00000487 | 104,662.00 |
| 25 Feb 2024 | 0.00000510 | 0.00000002 | 0.39% | 0.00000509 | 0.00000510 | 0.00000499 | 37,162.00 |
| 24 Feb 2024 | 0.00000508 | -0.00000002 | -0.39% | 0.00000509 | 0.00000518 | 0.00000500 | 100,915.00 |
| 23 Feb 2024 | 0.00000510 | 0.00000005 | 0.99% | 0.00000505 | 0.00000514 | 0.00000498 | 103,958.00 |
| 22 Feb 2024 | 0.00000505 | 0.00000008 | 1.61% | 0.00000498 | 0.00000509 | 0.00000490 | 104,619.00 |
| 21 Feb 2024 | 0.00000497 | -0.00000004 | -0.80% | 0.00000501 | 0.00000504 | 0.00000484 | 134,351.00 |
| 20 Feb 2024 | 0.00000501 | -0.00000018 | -3.47% | 0.00000530 | 0.00000547 | 0.00000490 | 918,047.00 |
| 19 Feb 2024 | 0.00000519 | 0.00000027 | 5.49% | 0.00000492 | 0.00000519 | 0.00000491 | 333,234.00 |
| 18 Feb 2024 | 0.00000492 | 0.00000001 | 0.20% | 0.00000495 | 0.00000505 | 0.00000486 | 200,923.00 |
| 17 Feb 2024 | 0.00000491 | -0.00000002 | -0.41% | 0.00000494 | 0.00000496 | 0.00000483 | 66,585.00 |
| 16 Feb 2024 | 0.00000493 | -0.00000003 | -0.60% | 0.00000495 | 0.00000503 | 0.00000484 | 113,829.00 |
| 15 Feb 2024 | 0.00000496 | 0.00000017 | 3.55% | 0.00000480 | 0.00000505 | 0.00000477 | 211,149.00 |
| 14 Feb 2024 | 0.00000479 | -0.00000015 | -3.04% | 0.00000492 | 0.00000498 | 0.00000478 | 85,916.00 |
| 13 Feb 2024 | 0.00000494 | 0.00000006 | 1.23% | 0.00000487 | 0.00000510 | 0.00000484 | 123,775.00 |
| 12 Feb 2024 | 0.00000488 | -0.00000003 | -0.61% | 0.00000492 | 0.00000512 | 0.00000481 | 135,548.00 |
| 11 Feb 2024 | 0.00000491 | -0.00000005 | -1.01% | 0.00000496 | 0.00000499 | 0.00000486 | 94,897.00 |
| 10 Feb 2024 | 0.00000496 | -0.00000005 | -1.00% | 0.00000501 | 0.00000506 | 0.00000495 | 40,482.00 |
| 09 Feb 2024 | 0.00000501 | -0.00000005 | -0.99% | 0.00000506 | 0.00000508 | 0.00000488 | 82,495.00 |
| 08 Feb 2024 | 0.00000506 | -0.00000011 | -2.13% | 0.00000513 | 0.00000514 | 0.00000504 | 239,009.00 |
| 07 Feb 2024 | 0.00000517 | 0.00000002 | 0.39% | 0.00000516 | 0.00000519 | 0.00000511 | 199,183.00 |
| 06 Feb 2024 | 0.00000515 | -0.00000005 | -0.96% | 0.00000519 | 0.00000525 | 0.00000515 | 225,448.00 |
| 05 Feb 2024 | 0.00000520 | -0.00000001 | -0.19% | 0.00000522 | 0.00000525 | 0.00000517 | 96,115.00 |
| 04 Feb 2024 | 0.00000521 | -0.00000019 | -3.52% | 0.00000538 | 0.00000538 | 0.00000520 | 124,212.00 |
| 03 Feb 2024 | 0.00000540 | 0.00000000 | 0.00% | 0.00000539 | 0.00000542 | 0.00000531 | 109,308.00 |
| 02 Feb 2024 | 0.00000540 | 0.00000009 | 1.69% | 0.00000532 | 0.00000540 | 0.00000529 | 88,172.00 |
| 01 Feb 2024 | 0.00000531 | -0.00000001 | -0.19% | 0.00000533 | 0.00000541 | 0.00000525 | 210,321.00 |
| 31 Ene 2024 | 0.00000532 | -0.00000013 | -2.39% | 0.00000545 | 0.00000554 | 0.00000528 | 241,048.00 |
| 30 Ene 2024 | 0.00000545 | -0.00000011 | -1.98% | 0.00000551 | 0.00000557 | 0.00000544 | 122,396.00 |
| 29 Ene 2024 | 0.00000556 | 0.00000000 | 0.00% | 0.00000555 | 0.00000560 | 0.00000549 | 96,125.00 |
| 28 Ene 2024 | 0.00000556 | -0.00000005 | -0.89% | 0.00000563 | 0.00000565 | 0.00000550 | 103,735.00 |
| 27 Ene 2024 | 0.00000561 | -0.00000001 | -0.18% | 0.00000562 | 0.00000566 | 0.00000554 | 117,842.00 |
| 26 Ene 2024 | 0.00000562 | -0.00000006 | -1.06% | 0.00000566 | 0.00000571 | 0.00000556 | 236,073.00 |
| 25 Ene 2024 | 0.00000568 | -0.00000001 | -0.18% | 0.00000582 | 0.00000640 | 0.00000561 | 1,321,333.00 |
| 24 Ene 2024 | 0.00000569 | 0.00000024 | 4.40% | 0.00000544 | 0.00000571 | 0.00000541 | 68,833.00 |
| 23 Ene 2024 | 0.00000545 | -0.00000020 | -3.54% | 0.00000567 | 0.00000568 | 0.00000535 | 142,432.00 |
| 22 Ene 2024 | 0.00000565 | -0.00000006 | -1.05% | 0.00000570 | 0.00000570 | 0.00000557 | 200,131.00 |
| 21 Ene 2024 | 0.00000571 | -0.00000006 | -1.04% | 0.00000576 | 0.00000582 | 0.00000569 | 95,797.00 |
| 20 Ene 2024 | 0.00000577 | 0.00000015 | 2.67% | 0.00000561 | 0.00000577 | 0.00000559 | 160,459.00 |
