Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ROSEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000139 | 0.00000007 | 5.30% | 0.00000133 | 0.00000140 | 0.00000132 | 779,466.00 |
| 16 May 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000132 | 0.00000136 | 0.00000129 | 649,810.00 |
| 15 May 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000132 | 0.00000135 | 0.00000129 | 1,256,587.00 |
| 14 May 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000135 | 0.00000131 | 600,611.00 |
| 13 May 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000136 | 0.00000138 | 0.00000131 | 1,752,315.00 |
| 12 May 2024 | 0.00000136 | -0.00000004 | -2.86% | 0.00000140 | 0.00000141 | 0.00000135 | 894,120.00 |
| 11 May 2024 | 0.00000140 | -0.00000003 | -2.10% | 0.00000143 | 0.00000144 | 0.00000140 | 410,367.00 |
| 10 May 2024 | 0.00000143 | -0.00000001 | -0.69% | 0.00000143 | 0.00000146 | 0.00000140 | 1,989,220.00 |
| 09 May 2024 | 0.00000144 | -0.00000002 | -1.37% | 0.00000145 | 0.00000148 | 0.00000142 | 1,216,635.00 |
| 08 May 2024 | 0.00000146 | -0.00000001 | -0.68% | 0.00000147 | 0.00000147 | 0.00000141 | 3,835,207.00 |
| 07 May 2024 | 0.00000147 | -0.00000007 | -4.55% | 0.00000153 | 0.00000154 | 0.00000147 | 1,596,308.00 |
| 06 May 2024 | 0.00000154 | 0.00000001 | 0.65% | 0.00000153 | 0.00000159 | 0.00000153 | 781,760.00 |
| 05 May 2024 | 0.00000153 | 0.00000004 | 2.68% | 0.00000150 | 0.00000155 | 0.00000149 | 686,928.00 |
| 04 May 2024 | 0.00000149 | -0.00000005 | -3.25% | 0.00000153 | 0.00000154 | 0.00000149 | 546,220.00 |
| 03 May 2024 | 0.00000154 | -0.00000002 | -1.28% | 0.00000157 | 0.00000158 | 0.00000152 | 798,097.00 |
| 02 May 2024 | 0.00000156 | 0.00000001 | 0.65% | 0.00000155 | 0.00000158 | 0.00000153 | 1,791,426.00 |
| 01 May 2024 | 0.00000155 | 0.00000007 | 4.73% | 0.00000149 | 0.00000157 | 0.00000144 | 2,081,973.00 |
| 30 Abr 2024 | 0.00000148 | -0.00000001 | -0.67% | 0.00000149 | 0.00000150 | 0.00000140 | 2,251,372.00 |
| 29 Abr 2024 | 0.00000149 | -0.00000001 | -0.67% | 0.00000151 | 0.00000153 | 0.00000147 | 2,200,899.00 |
| 28 Abr 2024 | 0.00000150 | -0.00000006 | -3.85% | 0.00000157 | 0.00000158 | 0.00000150 | 453,107.00 |
| 27 Abr 2024 | 0.00000156 | 0.00000003 | 1.96% | 0.00000154 | 0.00000159 | 0.00000151 | 963,680.00 |
| 26 Abr 2024 | 0.00000153 | -0.00000004 | -2.55% | 0.00000156 | 0.00000157 | 0.00000153 | 1,234,235.00 |
| 25 Abr 2024 | 0.00000157 | 0.00000003 | 1.95% | 0.00000155 | 0.00000160 | 0.00000152 | 2,146,603.00 |
| 24 Abr 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000155 | 0.00000165 | 0.00000152 | 1,920,404.00 |
| 23 Abr 2024 | 0.00000155 | -0.00000001 | -0.64% | 0.00000155 | 0.00000158 | 0.00000153 | 780,337.00 |
| 22 Abr 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000159 | 0.00000161 | 0.00000155 | 505,005.00 |
| 21 Abr 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000163 | 0.00000164 | 0.00000156 | 937,843.00 |
| 20 Abr 2024 | 0.00000163 | 0.00000008 | 5.16% | 0.00000153 | 0.00000166 | 0.00000152 | 868,270.00 |
| 19 Abr 2024 | 0.00000155 | 0.00000004 | 2.65% | 0.00000151 | 0.00000158 | 0.00000147 | 2,494,742.00 |
| 18 Abr 2024 | 0.00000151 | 0.00000003 | 2.03% | 0.00000148 | 0.00000151 | 0.00000144 | 1,448,040.00 |
| 17 Abr 2024 | 0.00000148 | 0.00000003 | 2.07% | 0.00000144 | 0.00000154 | 0.00000142 | 3,441,379.00 |
| 16 Abr 2024 | 0.00000145 | 0.00000000 | 0.00% | 0.00000145 | 0.00000155 | 0.00000141 | 4,734,649.00 |
| 15 Abr 2024 | 0.00000145 | 0.00000000 | 0.00% | 0.00000144 | 0.00000155 | 0.00000140 | 3,693,048.00 |
| 14 Abr 2024 | 0.00000145 | 0.00000007 | 5.07% | 0.00000136 | 0.00000147 | 0.00000133 | 2,844,513.00 |
| 13 Abr 2024 | 0.00000138 | -0.00000011 | -7.38% | 0.00000149 | 0.00000154 | 0.00000120 | 13,024,578.00 |
| 12 Abr 2024 | 0.00000149 | -0.00000029 | -16.29% | 0.00000179 | 0.00000183 | 0.00000139 | 14,686,514.00 |
| 11 Abr 2024 | 0.00000178 | 0.00000004 | 2.30% | 0.00000173 | 0.00000179 | 0.00000172 | 2,480,468.00 |
| 10 Abr 2024 | 0.00000174 | -0.00000010 | -5.43% | 0.00000184 | 0.00000185 | 0.00000173 | 9,459,513.00 |
| 09 Abr 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000187 | 0.00000192 | 0.00000183 | 3,081,876.00 |
| 08 Abr 2024 | 0.00000186 | 0.00000000 | 0.00% | 0.00000184 | 0.00000189 | 0.00000179 | 1,382,772.00 |
| 07 Abr 2024 | 0.00000186 | -0.00000002 | -1.06% | 0.00000187 | 0.00000189 | 0.00000183 | 1,756,391.00 |
| 06 Abr 2024 | 0.00000188 | -0.00000001 | -0.53% | 0.00000188 | 0.00000191 | 0.00000186 | 625,240.00 |
| 05 Abr 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000189 | 0.00000193 | 0.00000184 | 1,663,851.00 |
| 04 Abr 2024 | 0.00000189 | -0.00000003 | -1.56% | 0.00000193 | 0.00000197 | 0.00000188 | 1,079,241.00 |
| 03 Abr 2024 | 0.00000192 | 0.00000005 | 2.67% | 0.00000186 | 0.00000194 | 0.00000182 | 2,464,506.00 |
| 02 Abr 2024 | 0.00000187 | 0.00000000 | 0.00% | 0.00000186 | 0.00000188 | 0.00000180 | 3,575,553.00 |
| 01 Abr 2024 | 0.00000187 | -0.00000006 | -3.11% | 0.00000194 | 0.00000195 | 0.00000185 | 3,934,007.00 |
| 31 Mar 2024 | 0.00000193 | 0.00000000 | 0.00% | 0.00000192 | 0.00000196 | 0.00000191 | 3,134,925.00 |
| 30 Mar 2024 | 0.00000193 | -0.00000007 | -3.50% | 0.00000200 | 0.00000202 | 0.00000190 | 3,014,043.00 |
| 29 Mar 2024 | 0.00000200 | -0.00000001 | -0.50% | 0.00000201 | 0.00000202 | 0.00000196 | 1,567,323.00 |
| 28 Mar 2024 | 0.00000201 | -0.00000002 | -0.99% | 0.00000203 | 0.00000204 | 0.00000196 | 2,660,402.00 |
| 27 Mar 2024 | 0.00000203 | -0.00000010 | -4.69% | 0.00000212 | 0.00000218 | 0.00000202 | 4,876,337.00 |
| 26 Mar 2024 | 0.00000213 | -0.00000001 | -0.47% | 0.00000215 | 0.00000216 | 0.00000209 | 2,010,787.00 |
| 25 Mar 2024 | 0.00000214 | -0.00000005 | -2.28% | 0.00000219 | 0.00000222 | 0.00000214 | 1,926,996.00 |
| 24 Mar 2024 | 0.00000219 | 0.00000003 | 1.39% | 0.00000217 | 0.00000224 | 0.00000213 | 1,572,454.00 |
| 23 Mar 2024 | 0.00000216 | 0.00000001 | 0.47% | 0.00000215 | 0.00000223 | 0.00000215 | 1,465,367.00 |
| 22 Mar 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000218 | 0.00000221 | 0.00000214 | 1,347,345.00 |
| 21 Mar 2024 | 0.00000219 | 0.00000003 | 1.39% | 0.00000216 | 0.00000223 | 0.00000213 | 2,525,628.00 |
| 20 Mar 2024 | 0.00000216 | 0.00000005 | 2.37% | 0.00000212 | 0.00000221 | 0.00000207 | 3,226,874.00 |
| 19 Mar 2024 | 0.00000211 | 0.00000001 | 0.48% | 0.00000210 | 0.00000216 | 0.00000198 | 7,379,381.00 |
| 18 Mar 2024 | 0.00000210 | -0.00000014 | -6.25% | 0.00000223 | 0.00000225 | 0.00000208 | 2,601,998.00 |
| 17 Mar 2024 | 0.00000224 | -0.00000004 | -1.75% | 0.00000227 | 0.00000234 | 0.00000217 | 3,488,337.00 |
| 16 Mar 2024 | 0.00000228 | -0.00000001 | -0.44% | 0.00000229 | 0.00000239 | 0.00000218 | 5,169,331.00 |
| 15 Mar 2024 | 0.00000229 | -0.00000005 | -2.14% | 0.00000236 | 0.00000236 | 0.00000224 | 3,643,620.00 |
| 14 Mar 2024 | 0.00000234 | 0.00000000 | 0.00% | 0.00000234 | 0.00000234 | 0.00000234 | 0.00 |
| 13 Mar 2024 | 0.00000234 | -0.00000014 | -5.65% | 0.00000247 | 0.00000249 | 0.00000230 | 3,728,988.00 |
| 12 Mar 2024 | 0.00000248 | -0.00000001 | -0.40% | 0.00000249 | 0.00000253 | 0.00000236 | 3,845,141.00 |
| 11 Mar 2024 | 0.00000249 | -0.00000007 | -2.73% | 0.00000258 | 0.00000262 | 0.00000243 | 4,593,042.00 |
| 10 Mar 2024 | 0.00000256 | -0.00000010 | -3.76% | 0.00000265 | 0.00000271 | 0.00000250 | 4,593,300.00 |
| 09 Mar 2024 | 0.00000266 | 0.00000018 | 7.26% | 0.00000249 | 0.00000269 | 0.00000247 | 6,458,356.00 |
| 08 Mar 2024 | 0.00000248 | -0.00000009 | -3.50% | 0.00000260 | 0.00000261 | 0.00000241 | 6,615,185.00 |
| 07 Mar 2024 | 0.00000257 | 0.00000009 | 3.63% | 0.00000249 | 0.00000269 | 0.00000248 | 6,020,209.00 |
| 06 Mar 2024 | 0.00000248 | 0.00000009 | 3.77% | 0.00000240 | 0.00000249 | 0.00000229 | 5,279,358.00 |
| 05 Mar 2024 | 0.00000239 | 0.00000008 | 3.46% | 0.00000231 | 0.00000244 | 0.00000219 | 6,865,066.00 |
| 04 Mar 2024 | 0.00000231 | -0.00000024 | -9.41% | 0.00000254 | 0.00000269 | 0.00000231 | 6,171,906.00 |
| 03 Mar 2024 | 0.00000255 | -0.00000003 | -1.16% | 0.00000256 | 0.00000271 | 0.00000250 | 3,971,747.00 |
| 02 Mar 2024 | 0.00000258 | -0.00000001 | -0.39% | 0.00000262 | 0.00000270 | 0.00000251 | 2,788,809.00 |
| 01 Mar 2024 | 0.00000259 | 0.00000014 | 5.71% | 0.00000247 | 0.00000264 | 0.00000240 | 7,671,127.00 |
| 29 Feb 2024 | 0.00000245 | 0.00000023 | 10.36% | 0.00000222 | 0.00000259 | 0.00000221 | 11,567,158.00 |
| 28 Feb 2024 | 0.00000222 | -0.00000014 | -5.93% | 0.00000236 | 0.00000239 | 0.00000210 | 7,080,371.00 |
| 27 Feb 2024 | 0.00000236 | -0.00000003 | -1.26% | 0.00000239 | 0.00000253 | 0.00000228 | 7,843,835.00 |
| 26 Feb 2024 | 0.00000239 | 0.00000004 | 1.70% | 0.00000235 | 0.00000241 | 0.00000233 | 5,105,190.00 |
| 25 Feb 2024 | 0.00000235 | -0.00000001 | -0.42% | 0.00000237 | 0.00000238 | 0.00000230 | 2,010,936.00 |
| 24 Feb 2024 | 0.00000236 | 0.00000002 | 0.85% | 0.00000234 | 0.00000240 | 0.00000231 | 1,179,986.00 |
| 23 Feb 2024 | 0.00000234 | 0.00000000 | 0.00% | 0.00000235 | 0.00000238 | 0.00000228 | 3,326,138.00 |
| 22 Feb 2024 | 0.00000234 | 0.00000008 | 3.54% | 0.00000226 | 0.00000242 | 0.00000224 | 3,363,537.00 |
| 21 Feb 2024 | 0.00000226 | -0.00000003 | -1.31% | 0.00000229 | 0.00000231 | 0.00000221 | 2,878,295.00 |
| 20 Feb 2024 | 0.00000229 | -0.00000017 | -6.91% | 0.00000247 | 0.00000249 | 0.00000225 | 2,870,252.00 |
| 19 Feb 2024 | 0.00000246 | 0.00000007 | 2.93% | 0.00000239 | 0.00000248 | 0.00000238 | 3,324,953.00 |
| 18 Feb 2024 | 0.00000239 | 0.00000007 | 3.02% | 0.00000233 | 0.00000245 | 0.00000233 | 3,719,027.00 |
| 17 Feb 2024 | 0.00000232 | 0.00000001 | 0.43% | 0.00000231 | 0.00000236 | 0.00000226 | 1,856,083.00 |
