Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SXPBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.00000550 | -0.00000010 | -1.79% | 0.00000559 | 0.00000559 | 0.00000542 | 67,547.00 |
| 25 Abr 2024 | 0.00000560 | -0.00000002 | -0.36% | 0.00000562 | 0.00000570 | 0.00000549 | 104,354.00 |
| 24 Abr 2024 | 0.00000562 | 0.00000001 | 0.18% | 0.00000561 | 0.00000584 | 0.00000558 | 169,938.00 |
| 23 Abr 2024 | 0.00000561 | 0.00000003 | 0.54% | 0.00000560 | 0.00000562 | 0.00000552 | 93,178.00 |
| 22 Abr 2024 | 0.00000558 | 0.00000005 | 0.90% | 0.00000556 | 0.00000568 | 0.00000553 | 80,672.00 |
| 21 Abr 2024 | 0.00000553 | -0.00000011 | -1.95% | 0.00000562 | 0.00000563 | 0.00000550 | 119,211.00 |
| 20 Abr 2024 | 0.00000564 | 0.00000032 | 6.02% | 0.00000532 | 0.00000568 | 0.00000528 | 94,307.00 |
| 19 Abr 2024 | 0.00000532 | 0.00000006 | 1.14% | 0.00000524 | 0.00000537 | 0.00000514 | 125,801.00 |
| 18 Abr 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000529 | 0.00000540 | 0.00000517 | 204,514.00 |
| 17 Abr 2024 | 0.00000526 | 0.00000002 | 0.38% | 0.00000520 | 0.00000540 | 0.00000514 | 91,447.00 |
| 16 Abr 2024 | 0.00000524 | 0.00000006 | 1.16% | 0.00000515 | 0.00000539 | 0.00000512 | 257,457.00 |
| 15 Abr 2024 | 0.00000518 | -0.00000008 | -1.52% | 0.00000524 | 0.00000558 | 0.00000511 | 307,724.00 |
| 14 Abr 2024 | 0.00000526 | 0.00000021 | 4.16% | 0.00000501 | 0.00000534 | 0.00000488 | 307,332.00 |
| 13 Abr 2024 | 0.00000505 | -0.00000077 | -13.23% | 0.00000580 | 0.00000583 | 0.00000453 | 1,712,559.00 |
| 12 Abr 2024 | 0.00000582 | -0.00000068 | -10.46% | 0.00000651 | 0.00000679 | 0.00000551 | 1,311,699.00 |
| 11 Abr 2024 | 0.00000650 | 0.00000005 | 0.78% | 0.00000646 | 0.00000651 | 0.00000635 | 67,233.00 |
| 10 Abr 2024 | 0.00000645 | -0.00000022 | -3.30% | 0.00000666 | 0.00000671 | 0.00000643 | 114,165.00 |
| 09 Abr 2024 | 0.00000667 | 0.00000007 | 1.06% | 0.00000662 | 0.00000678 | 0.00000657 | 126,989.00 |
| 08 Abr 2024 | 0.00000660 | 0.00000006 | 0.92% | 0.00000652 | 0.00000663 | 0.00000638 | 158,187.00 |
| 07 Abr 2024 | 0.00000654 | 0.00000011 | 1.71% | 0.00000643 | 0.00000659 | 0.00000643 | 99,150.00 |
| 06 Abr 2024 | 0.00000643 | -0.00000003 | -0.46% | 0.00000644 | 0.00000654 | 0.00000642 | 64,769.00 |
| 05 Abr 2024 | 0.00000646 | -0.00000006 | -0.92% | 0.00000648 | 0.00000654 | 0.00000631 | 141,906.00 |
| 04 Abr 2024 | 0.00000652 | 0.00000012 | 1.88% | 0.00000642 | 0.00000670 | 0.00000634 | 222,748.00 |
| 03 Abr 2024 | 0.00000640 | -0.00000010 | -1.54% | 0.00000648 | 0.00000667 | 0.00000635 | 338,475.00 |
| 02 Abr 2024 | 0.00000650 | -0.00000014 | -2.11% | 0.00000664 | 0.00000665 | 0.00000642 | 307,107.00 |
| 01 Abr 2024 | 0.00000664 | -0.00000031 | -4.46% | 0.00000696 | 0.00000698 | 0.00000658 | 201,242.00 |
| 31 Mar 2024 | 0.00000695 | -0.00000004 | -0.57% | 0.00000696 | 0.00000700 | 0.00000689 | 117,437.00 |
| 30 Mar 2024 | 0.00000699 | -0.00000033 | -4.51% | 0.00000725 | 0.00000726 | 0.00000695 | 436,420.00 |
| 29 Mar 2024 | 0.00000732 | 0.00000030 | 4.27% | 0.00000697 | 0.00000739 | 0.00000683 | 421,361.00 |
| 28 Mar 2024 | 0.00000702 | 0.00000008 | 1.15% | 0.00000695 | 0.00000722 | 0.00000678 | 353,452.00 |
| 27 Mar 2024 | 0.00000694 | -0.00000020 | -2.80% | 0.00000707 | 0.00000712 | 0.00000678 | 397,239.00 |
| 26 Mar 2024 | 0.00000714 | 0.00000037 | 5.47% | 0.00000676 | 0.00000767 | 0.00000676 | 1,339,535.00 |
| 25 Mar 2024 | 0.00000677 | 0.00000032 | 4.96% | 0.00000648 | 0.00000712 | 0.00000644 | 1,190,587.00 |
| 24 Mar 2024 | 0.00000645 | -0.00000005 | -0.77% | 0.00000653 | 0.00000662 | 0.00000645 | 213,078.00 |
| 23 Mar 2024 | 0.00000650 | 0.00000006 | 0.93% | 0.00000641 | 0.00000652 | 0.00000639 | 213,796.00 |
| 22 Mar 2024 | 0.00000644 | 0.00000000 | 0.00% | 0.00000642 | 0.00000650 | 0.00000628 | 287,043.00 |
| 21 Mar 2024 | 0.00000644 | 0.00000024 | 3.87% | 0.00000618 | 0.00000646 | 0.00000618 | 318,041.00 |
| 20 Mar 2024 | 0.00000620 | 0.00000007 | 1.14% | 0.00000612 | 0.00000638 | 0.00000600 | 348,934.00 |
| 19 Mar 2024 | 0.00000613 | -0.00000003 | -0.49% | 0.00000618 | 0.00000626 | 0.00000578 | 473,604.00 |
| 18 Mar 2024 | 0.00000616 | -0.00000036 | -5.52% | 0.00000650 | 0.00000655 | 0.00000612 | 353,737.00 |
| 17 Mar 2024 | 0.00000652 | -0.00000018 | -2.69% | 0.00000672 | 0.00000672 | 0.00000631 | 414,670.00 |
| 16 Mar 2024 | 0.00000670 | -0.00000028 | -4.01% | 0.00000695 | 0.00000699 | 0.00000650 | 302,922.00 |
| 15 Mar 2024 | 0.00000698 | -0.00000057 | -7.55% | 0.00000740 | 0.00000741 | 0.00000682 | 261,501.00 |
| 14 Mar 2024 | 0.00000755 | 0.00000000 | 0.00% | 0.00000755 | 0.00000755 | 0.00000755 | 0.00 |
| 13 Mar 2024 | 0.00000755 | 0.00000018 | 2.44% | 0.00000733 | 0.00000791 | 0.00000726 | 944,607.00 |
| 12 Mar 2024 | 0.00000737 | 0.00000001 | 0.14% | 0.00000730 | 0.00000741 | 0.00000692 | 332,388.00 |
| 11 Mar 2024 | 0.00000736 | 0.00000018 | 2.51% | 0.00000720 | 0.00000763 | 0.00000702 | 606,602.00 |
| 10 Mar 2024 | 0.00000718 | -0.00000014 | -1.91% | 0.00000731 | 0.00000744 | 0.00000700 | 299,401.00 |
| 09 Mar 2024 | 0.00000732 | 0.00000018 | 2.52% | 0.00000723 | 0.00000753 | 0.00000718 | 363,114.00 |
| 08 Mar 2024 | 0.00000714 | -0.00000026 | -3.51% | 0.00000738 | 0.00000742 | 0.00000676 | 434,853.00 |
| 07 Mar 2024 | 0.00000740 | 0.00000014 | 1.93% | 0.00000724 | 0.00000743 | 0.00000716 | 394,413.00 |
| 06 Mar 2024 | 0.00000726 | 0.00000053 | 7.88% | 0.00000678 | 0.00000733 | 0.00000678 | 848,329.00 |
| 05 Mar 2024 | 0.00000673 | -0.00000046 | -6.40% | 0.00000709 | 0.00000734 | 0.00000647 | 1,014,945.00 |
| 04 Mar 2024 | 0.00000719 | 0.00000022 | 3.16% | 0.00000705 | 0.00000866 | 0.00000690 | 3,709,947.00 |
| 03 Mar 2024 | 0.00000697 | -0.00000030 | -4.13% | 0.00000726 | 0.00000726 | 0.00000676 | 343,471.00 |
| 02 Mar 2024 | 0.00000727 | 0.00000039 | 5.67% | 0.00000690 | 0.00000729 | 0.00000679 | 359,411.00 |
| 01 Mar 2024 | 0.00000688 | 0.00000036 | 5.52% | 0.00000658 | 0.00000693 | 0.00000658 | 901,968.00 |
| 29 Feb 2024 | 0.00000652 | 0.00000033 | 5.33% | 0.00000618 | 0.00000662 | 0.00000613 | 444,121.00 |
| 28 Feb 2024 | 0.00000619 | -0.00000044 | -6.64% | 0.00000665 | 0.00000688 | 0.00000582 | 1,084,760.00 |
| 27 Feb 2024 | 0.00000663 | -0.00000029 | -4.19% | 0.00000690 | 0.00000690 | 0.00000640 | 581,710.00 |
| 26 Feb 2024 | 0.00000692 | -0.00000029 | -4.02% | 0.00000718 | 0.00000718 | 0.00000680 | 566,709.00 |
| 25 Feb 2024 | 0.00000721 | 0.00000021 | 3.00% | 0.00000701 | 0.00000733 | 0.00000694 | 525,242.00 |
| 24 Feb 2024 | 0.00000700 | 0.00000011 | 1.60% | 0.00000690 | 0.00000711 | 0.00000681 | 234,026.00 |
| 23 Feb 2024 | 0.00000689 | 0.00000013 | 1.92% | 0.00000679 | 0.00000699 | 0.00000668 | 270,583.00 |
| 22 Feb 2024 | 0.00000676 | 0.00000003 | 0.45% | 0.00000670 | 0.00000684 | 0.00000656 | 192,196.00 |
| 21 Feb 2024 | 0.00000673 | -0.00000003 | -0.44% | 0.00000678 | 0.00000692 | 0.00000651 | 467,041.00 |
| 20 Feb 2024 | 0.00000676 | -0.00000019 | -2.73% | 0.00000695 | 0.00000703 | 0.00000662 | 338,494.00 |
| 19 Feb 2024 | 0.00000695 | 0.00000023 | 3.42% | 0.00000671 | 0.00000703 | 0.00000670 | 310,171.00 |
| 18 Feb 2024 | 0.00000672 | 0.00000003 | 0.45% | 0.00000670 | 0.00000689 | 0.00000667 | 502,103.00 |
| 17 Feb 2024 | 0.00000669 | 0.00000013 | 1.98% | 0.00000658 | 0.00000687 | 0.00000652 | 262,874.00 |
| 16 Feb 2024 | 0.00000656 | 0.00000006 | 0.92% | 0.00000650 | 0.00000668 | 0.00000648 | 213,838.00 |
| 15 Feb 2024 | 0.00000650 | 0.00000007 | 1.09% | 0.00000642 | 0.00000658 | 0.00000637 | 358,184.00 |
| 14 Feb 2024 | 0.00000643 | -0.00000012 | -1.83% | 0.00000654 | 0.00000664 | 0.00000639 | 237,114.00 |
| 13 Feb 2024 | 0.00000655 | -0.00000015 | -2.24% | 0.00000670 | 0.00000673 | 0.00000651 | 180,243.00 |
| 12 Feb 2024 | 0.00000670 | -0.00000005 | -0.74% | 0.00000677 | 0.00000682 | 0.00000660 | 141,486.00 |
| 11 Feb 2024 | 0.00000675 | -0.00000005 | -0.74% | 0.00000681 | 0.00000688 | 0.00000675 | 122,132.00 |
| 10 Feb 2024 | 0.00000680 | -0.00000006 | -0.87% | 0.00000688 | 0.00000696 | 0.00000677 | 106,307.00 |
| 09 Feb 2024 | 0.00000686 | -0.00000007 | -1.01% | 0.00000696 | 0.00000699 | 0.00000670 | 172,767.00 |
| 08 Feb 2024 | 0.00000693 | -0.00000017 | -2.39% | 0.00000708 | 0.00000709 | 0.00000689 | 131,981.00 |
| 07 Feb 2024 | 0.00000710 | -0.00000001 | -0.14% | 0.00000711 | 0.00000721 | 0.00000704 | 127,095.00 |
| 06 Feb 2024 | 0.00000711 | -0.00000003 | -0.42% | 0.00000715 | 0.00000722 | 0.00000709 | 131,238.00 |
| 05 Feb 2024 | 0.00000714 | 0.00000008 | 1.13% | 0.00000708 | 0.00000723 | 0.00000703 | 106,727.00 |
| 04 Feb 2024 | 0.00000706 | -0.00000015 | -2.08% | 0.00000718 | 0.00000720 | 0.00000706 | 70,428.00 |
| 03 Feb 2024 | 0.00000721 | -0.00000002 | -0.28% | 0.00000725 | 0.00000727 | 0.00000718 | 204,974.00 |
| 02 Feb 2024 | 0.00000723 | 0.00000000 | 0.00% | 0.00000724 | 0.00000728 | 0.00000718 | 63,358.00 |
| 01 Feb 2024 | 0.00000723 | -0.00000008 | -1.09% | 0.00000734 | 0.00000742 | 0.00000719 | 78,643.00 |
| 31 Ene 2024 | 0.00000731 | -0.00000024 | -3.18% | 0.00000754 | 0.00000759 | 0.00000721 | 330,829.00 |
| 30 Ene 2024 | 0.00000755 | -0.00000012 | -1.56% | 0.00000767 | 0.00000770 | 0.00000747 | 131,951.00 |
| 29 Ene 2024 | 0.00000767 | -0.00000002 | -0.26% | 0.00000770 | 0.00000782 | 0.00000766 | 123,701.00 |
| 28 Ene 2024 | 0.00000769 | -0.00000019 | -2.41% | 0.00000789 | 0.00000792 | 0.00000769 | 157,169.00 |
| 27 Ene 2024 | 0.00000788 | -0.00000004 | -0.51% | 0.00000794 | 0.00000804 | 0.00000785 | 71,728.00 |
