Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ORDIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00066420 | -0.00003100 | -4.46% | 0.00069770 | 0.00073790 | 0.00065060 | 23,034.00 |
| 01 Jun 2024 | 0.00069540 | -0.00000200 | -0.29% | 0.00069780 | 0.00070400 | 0.00067310 | 34,284.00 |
| 31 May 2024 | 0.00069730 | -0.00002200 | -3.06% | 0.00072240 | 0.00079550 | 0.00067970 | 42,127.00 |
| 30 May 2024 | 0.00071970 | 0.00011750 | 19.51% | 0.00060750 | 0.00071970 | 0.00060250 | 80,498.00 |
| 29 May 2024 | 0.00060220 | 0.00000300 | 0.50% | 0.00060360 | 0.00063000 | 0.00059560 | 10,213.00 |
| 28 May 2024 | 0.00059920 | -0.00000070 | -0.12% | 0.00059860 | 0.00062180 | 0.00058370 | 8,642.00 |
| 27 May 2024 | 0.00059990 | 0.00000500 | 0.84% | 0.00059650 | 0.00061740 | 0.00057300 | 13,230.00 |
| 26 May 2024 | 0.00059440 | 0.00004200 | 7.60% | 0.00055370 | 0.00064640 | 0.00055220 | 168,085.00 |
| 25 May 2024 | 0.00055260 | 0.00000400 | 0.73% | 0.00054940 | 0.00056640 | 0.00054590 | 10,943.00 |
| 24 May 2024 | 0.00054900 | -0.00000800 | -1.44% | 0.00055830 | 0.00056640 | 0.00054180 | 36,044.00 |
| 23 May 2024 | 0.00055740 | -0.00004500 | -7.47% | 0.00060170 | 0.00060660 | 0.00053740 | 46,888.00 |
| 22 May 2024 | 0.00060250 | -0.00002400 | -3.83% | 0.00062480 | 0.00064140 | 0.00058420 | 18,800.00 |
| 21 May 2024 | 0.00062600 | 0.00001500 | 2.46% | 0.00061220 | 0.00062930 | 0.00060140 | 11,268.00 |
| 20 May 2024 | 0.00061090 | 0.00000800 | 1.33% | 0.00060220 | 0.00062620 | 0.00058190 | 18,665.00 |
| 19 May 2024 | 0.00060300 | -0.00001300 | -2.11% | 0.00061560 | 0.00062660 | 0.00058810 | 15,805.00 |
| 18 May 2024 | 0.00061650 | 0.00000030 | 0.05% | 0.00061830 | 0.00063530 | 0.00059350 | 12,559.00 |
| 17 May 2024 | 0.00061620 | 0.00004700 | 8.26% | 0.00056630 | 0.00065500 | 0.00055750 | 28,216.00 |
| 16 May 2024 | 0.00056930 | -0.00001900 | -3.23% | 0.00058880 | 0.00060270 | 0.00055640 | 22,507.00 |
| 15 May 2024 | 0.00058800 | -0.00000100 | -0.17% | 0.00059120 | 0.00061150 | 0.00057700 | 34,246.00 |
| 14 May 2024 | 0.00058940 | 0.00000500 | 0.86% | 0.00058680 | 0.00062880 | 0.00057230 | 16,897.00 |
| 13 May 2024 | 0.00058470 | -0.00000700 | -1.18% | 0.00059300 | 0.00060100 | 0.00055200 | 15,407.00 |
| 12 May 2024 | 0.00059140 | -0.00000500 | -0.84% | 0.00059810 | 0.00060200 | 0.00058820 | 8,420.00 |
| 11 May 2024 | 0.00059600 | 0.00000600 | 1.02% | 0.00059250 | 0.00061660 | 0.00058140 | 5,656.00 |
| 10 May 2024 | 0.00058990 | -0.00002900 | -4.68% | 0.00061910 | 0.00062750 | 0.00058060 | 5,814.00 |
| 09 May 2024 | 0.00061900 | 0.00000900 | 1.47% | 0.00061120 | 0.00063110 | 0.00060580 | 13,652.00 |
| 08 May 2024 | 0.00061040 | 0.00000600 | 0.99% | 0.00060510 | 0.00062860 | 0.00059130 | 10,293.00 |
| 07 May 2024 | 0.00060390 | -0.00000900 | -1.47% | 0.00061210 | 0.00062970 | 0.00059980 | 10,372.00 |
| 06 May 2024 | 0.00061310 | -0.00001400 | -2.23% | 0.00062850 | 0.00064720 | 0.00060250 | 14,807.00 |
| 05 May 2024 | 0.00062710 | -0.00000800 | -1.26% | 0.00063360 | 0.00063790 | 0.00061310 | 11,568.00 |
| 04 May 2024 | 0.00063500 | -0.00002200 | -3.35% | 0.00065890 | 0.00066400 | 0.00063090 | 15,556.00 |
| 03 May 2024 | 0.00065690 | 0.00005900 | 9.86% | 0.00060020 | 0.00067690 | 0.00059670 | 17,304.00 |
| 02 May 2024 | 0.00059810 | 0.00000600 | 1.01% | 0.00058420 | 0.00061320 | 0.00057450 | 10,208.00 |
| 01 May 2024 | 0.00059250 | 0.00002900 | 5.15% | 0.00055750 | 0.00060580 | 0.00053320 | 33,790.00 |
| 30 Abr 2024 | 0.00056310 | -0.00010200 | -15.34% | 0.00066160 | 0.00067300 | 0.00054890 | 35,692.00 |
| 29 Abr 2024 | 0.00066500 | -0.00000200 | -0.30% | 0.00066680 | 0.00067030 | 0.00064730 | 6,274.00 |
| 28 Abr 2024 | 0.00066690 | -0.00000600 | -0.89% | 0.00067390 | 0.00069100 | 0.00066290 | 6,877.00 |
| 27 Abr 2024 | 0.00067300 | 0.00000900 | 1.35% | 0.00066930 | 0.00068120 | 0.00064320 | 4,122.00 |
| 26 Abr 2024 | 0.00066440 | -0.00000400 | -0.60% | 0.00066330 | 0.00067310 | 0.00064420 | 10,233.00 |
| 25 Abr 2024 | 0.00066880 | -0.00002600 | -3.74% | 0.00069970 | 0.00070290 | 0.00066170 | 15,395.00 |
| 24 Abr 2024 | 0.00069470 | -0.00002800 | -3.87% | 0.00072250 | 0.00073440 | 0.00068210 | 11,761.00 |
| 23 Abr 2024 | 0.00072310 | -0.00001500 | -2.03% | 0.00073610 | 0.00075030 | 0.00071380 | 8,552.00 |
| 22 Abr 2024 | 0.00073860 | -0.00001500 | -1.99% | 0.00075920 | 0.00083000 | 0.00073010 | 6,400.00 |
| 21 Abr 2024 | 0.00075340 | -0.00003700 | -4.68% | 0.00078840 | 0.00083120 | 0.00073770 | 8,997.00 |
| 20 Abr 2024 | 0.00079050 | 0.00008000 | 11.26% | 0.00071360 | 0.00083120 | 0.00070090 | 20,249.00 |
| 19 Abr 2024 | 0.00071050 | 0.00002800 | 4.10% | 0.00067950 | 0.00073990 | 0.00064320 | 19,292.00 |
| 18 Abr 2024 | 0.00068220 | -0.00000900 | -1.30% | 0.00069220 | 0.00070000 | 0.00067130 | 10,994.00 |
| 17 Abr 2024 | 0.00069090 | 0.00001700 | 2.52% | 0.00067150 | 0.00071340 | 0.00064430 | 34,154.00 |
| 16 Abr 2024 | 0.00067440 | -0.00002000 | -2.88% | 0.00069100 | 0.00069440 | 0.00064880 | 44,575.00 |
| 15 Abr 2024 | 0.00069460 | -0.00003300 | -4.53% | 0.00072120 | 0.00075250 | 0.00066270 | 42,719.00 |
| 14 Abr 2024 | 0.00072790 | -0.00000050 | -0.07% | 0.00073050 | 0.00075840 | 0.00068370 | 54,880.00 |
| 13 Abr 2024 | 0.00072840 | -0.00018800 | -20.51% | 0.00091200 | 0.00095570 | 0.00064400 | 82,631.00 |
| 12 Abr 2024 | 0.00091680 | -0.00009500 | -9.39% | 0.00101370 | 0.00105100 | 0.00085780 | 26,106.00 |
| 11 Abr 2024 | 0.00101200 | -0.00001300 | -1.27% | 0.00102860 | 0.00110940 | 0.00100200 | 33,429.00 |
| 10 Abr 2024 | 0.00102520 | 0.00004100 | 4.17% | 0.00098640 | 0.00107150 | 0.00097800 | 22,147.00 |
| 09 Abr 2024 | 0.00098420 | -0.00006800 | -6.46% | 0.00105080 | 0.00106930 | 0.00097900 | 15,995.00 |
| 08 Abr 2024 | 0.00105210 | -0.00004000 | -3.66% | 0.00109630 | 0.00110000 | 0.00103410 | 28,418.00 |
| 07 Abr 2024 | 0.00109190 | 0.00005600 | 5.40% | 0.00104060 | 0.00111690 | 0.00100580 | 38,505.00 |
| 06 Abr 2024 | 0.00103610 | 0.00014680 | 16.51% | 0.00088540 | 0.00105240 | 0.00088210 | 47,507.00 |
| 05 Abr 2024 | 0.00088930 | -0.00004000 | -4.30% | 0.00092360 | 0.00094770 | 0.00086560 | 52,594.00 |
| 04 Abr 2024 | 0.00092960 | 0.00005700 | 6.53% | 0.00087470 | 0.00099000 | 0.00085830 | 38,995.00 |
| 03 Abr 2024 | 0.00087260 | -0.00001400 | -1.58% | 0.00088370 | 0.00089440 | 0.00084980 | 8,256.00 |
| 02 Abr 2024 | 0.00088640 | -0.00003000 | -3.28% | 0.00091190 | 0.00091580 | 0.00085540 | 12,308.00 |
| 01 Abr 2024 | 0.00091600 | -0.00006600 | -6.72% | 0.00098470 | 0.00099470 | 0.00090950 | 15,436.00 |
| 31 Mar 2024 | 0.00098230 | -0.00001900 | -1.90% | 0.00099520 | 0.00107000 | 0.00097900 | 25,213.00 |
| 30 Mar 2024 | 0.00100150 | 0.00008400 | 9.16% | 0.00091980 | 0.00105490 | 0.00090850 | 31,233.00 |
| 29 Mar 2024 | 0.00091720 | 0.00001600 | 1.78% | 0.00089980 | 0.00097350 | 0.00089980 | 20,291.00 |
| 28 Mar 2024 | 0.00090070 | 0.00000900 | 1.01% | 0.00089320 | 0.00090610 | 0.00086270 | 8,496.00 |
| 27 Mar 2024 | 0.00089170 | -0.00004300 | -4.60% | 0.00093420 | 0.00094620 | 0.00089160 | 8,828.00 |
| 26 Mar 2024 | 0.00093520 | -0.00002100 | -2.20% | 0.00095820 | 0.00097600 | 0.00092740 | 3,765.00 |
| 25 Mar 2024 | 0.00095580 | 0.00000500 | 0.53% | 0.00095670 | 0.00098760 | 0.00093510 | 10,652.00 |
| 24 Mar 2024 | 0.00095070 | -0.00002100 | -2.16% | 0.00097320 | 0.00097900 | 0.00094910 | 5,882.00 |
| 23 Mar 2024 | 0.00097200 | -0.00000100 | -0.10% | 0.00097350 | 0.00099140 | 0.00096620 | 8,024.00 |
| 22 Mar 2024 | 0.00097320 | -0.00001000 | -1.02% | 0.00098060 | 0.00099280 | 0.00096140 | 11,259.00 |
| 21 Mar 2024 | 0.00098330 | 0.00004100 | 4.35% | 0.00093790 | 0.00101500 | 0.00093100 | 13,113.00 |
| 20 Mar 2024 | 0.00094270 | 0.00000700 | 0.75% | 0.00093800 | 0.00096120 | 0.00091010 | 15,752.00 |
| 19 Mar 2024 | 0.00093610 | 0.00000050 | 0.05% | 0.00093860 | 0.00096450 | 0.00086740 | 25,462.00 |
| 18 Mar 2024 | 0.00093560 | -0.00002800 | -2.91% | 0.00095890 | 0.00104050 | 0.00092940 | 30,387.00 |
| 17 Mar 2024 | 0.00096340 | -0.00001900 | -1.93% | 0.00098550 | 0.00098870 | 0.00094140 | 20,159.00 |
| 16 Mar 2024 | 0.00098270 | -0.00003900 | -3.82% | 0.00102190 | 0.00103560 | 0.00093830 | 21,221.00 |
| 15 Mar 2024 | 0.00102210 | -0.00007900 | -7.17% | 0.00108810 | 0.00109270 | 0.00100760 | 13,431.00 |
| 14 Mar 2024 | 0.00110130 | 0.00000000 | 0.00% | 0.00110130 | 0.00110130 | 0.00110130 | 0.00 |
| 13 Mar 2024 | 0.00110130 | -0.00006200 | -5.33% | 0.00115920 | 0.00118140 | 0.00107610 | 27,532.00 |
| 12 Mar 2024 | 0.00116290 | 0.00010210 | 9.62% | 0.00105880 | 0.00119040 | 0.00104180 | 63,696.00 |
| 11 Mar 2024 | 0.00106080 | -0.00003400 | -3.11% | 0.00109440 | 0.00109510 | 0.00100860 | 19,679.00 |
| 10 Mar 2024 | 0.00109440 | -0.00002300 | -2.06% | 0.00111630 | 0.00113320 | 0.00106650 | 17,037.00 |
| 09 Mar 2024 | 0.00111770 | -0.00000900 | -0.80% | 0.00112470 | 0.00116930 | 0.00110830 | 9,997.00 |
| 08 Mar 2024 | 0.00112700 | -0.00002700 | -2.34% | 0.00115470 | 0.00119340 | 0.00110000 | 18,226.00 |
| 07 Mar 2024 | 0.00115370 | 0.00001200 | 1.05% | 0.00113880 | 0.00117270 | 0.00110890 | 14,480.00 |
| 06 Mar 2024 | 0.00114200 | -0.00004100 | -3.46% | 0.00118560 | 0.00122280 | 0.00109740 | 31,491.00 |
| 05 Mar 2024 | 0.00118340 | -0.00009300 | -7.29% | 0.00127450 | 0.00143910 | 0.00111000 | 127,142.00 |
