Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
THETABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00003367 | 0.00000200 | 6.34% | 0.00003159 | 0.00003375 | 0.00003153 | 83,996.00 |
| 15 May 2024 | 0.00003154 | 0.00000032 | 1.02% | 0.00003132 | 0.00003194 | 0.00003072 | 174,672.00 |
| 14 May 2024 | 0.00003122 | -0.00000036 | -1.14% | 0.00003154 | 0.00003229 | 0.00003109 | 59,958.00 |
| 13 May 2024 | 0.00003158 | -0.00000083 | -2.56% | 0.00003250 | 0.00003284 | 0.00003130 | 196,729.00 |
| 12 May 2024 | 0.00003241 | -0.00000054 | -1.64% | 0.00003299 | 0.00003310 | 0.00003240 | 35,150.00 |
| 11 May 2024 | 0.00003295 | -0.00000100 | -2.93% | 0.00003412 | 0.00003459 | 0.00003257 | 86,452.00 |
| 10 May 2024 | 0.00003415 | -0.00000095 | -2.71% | 0.00003517 | 0.00003697 | 0.00003406 | 154,574.00 |
| 09 May 2024 | 0.00003510 | -0.00000001 | -0.03% | 0.00003509 | 0.00003533 | 0.00003439 | 43,568.00 |
| 08 May 2024 | 0.00003511 | 0.00000076 | 2.21% | 0.00003426 | 0.00003561 | 0.00003371 | 154,633.00 |
| 07 May 2024 | 0.00003435 | -0.00000100 | -2.82% | 0.00003553 | 0.00003576 | 0.00003427 | 79,282.00 |
| 06 May 2024 | 0.00003544 | 0.00000041 | 1.17% | 0.00003498 | 0.00003622 | 0.00003471 | 84,287.00 |
| 05 May 2024 | 0.00003503 | 0.00000099 | 2.91% | 0.00003401 | 0.00003545 | 0.00003365 | 113,173.00 |
| 04 May 2024 | 0.00003404 | -0.00000065 | -1.87% | 0.00003471 | 0.00003533 | 0.00003404 | 139,330.00 |
| 03 May 2024 | 0.00003469 | 0.00000009 | 0.26% | 0.00003474 | 0.00003500 | 0.00003382 | 37,352.00 |
| 02 May 2024 | 0.00003460 | -0.00000038 | -1.09% | 0.00003486 | 0.00003513 | 0.00003408 | 197,967.00 |
| 01 May 2024 | 0.00003498 | 0.00000200 | 6.02% | 0.00003308 | 0.00003510 | 0.00003295 | 201,106.00 |
| 30 Abr 2024 | 0.00003320 | -0.00000097 | -2.84% | 0.00003424 | 0.00003512 | 0.00003230 | 216,693.00 |
| 29 Abr 2024 | 0.00003417 | -0.00000200 | -5.59% | 0.00003574 | 0.00004040 | 0.00003371 | 981,388.00 |
| 28 Abr 2024 | 0.00003575 | -0.00000100 | -2.71% | 0.00003691 | 0.00003745 | 0.00003570 | 50,633.00 |
| 27 Abr 2024 | 0.00003692 | -0.00000035 | -0.94% | 0.00003729 | 0.00003782 | 0.00003534 | 258,627.00 |
| 26 Abr 2024 | 0.00003727 | -0.00000100 | -2.60% | 0.00003849 | 0.00003885 | 0.00003674 | 138,517.00 |
| 25 Abr 2024 | 0.00003840 | 0.00000200 | 5.55% | 0.00003616 | 0.00003874 | 0.00003532 | 363,148.00 |
| 24 Abr 2024 | 0.00003606 | 0.00000010 | 0.28% | 0.00003600 | 0.00003860 | 0.00003556 | 357,612.00 |
| 23 Abr 2024 | 0.00003596 | 0.00000072 | 2.04% | 0.00003560 | 0.00003699 | 0.00003539 | 347,540.00 |
| 22 Abr 2024 | 0.00003524 | 0.00000062 | 1.79% | 0.00003471 | 0.00003572 | 0.00003428 | 116,743.00 |
| 21 Abr 2024 | 0.00003462 | -0.00000100 | -2.80% | 0.00003568 | 0.00003629 | 0.00003407 | 196,132.00 |
| 20 Abr 2024 | 0.00003577 | 0.00000300 | 9.28% | 0.00003243 | 0.00003589 | 0.00003200 | 140,991.00 |
| 19 Abr 2024 | 0.00003234 | -0.00000040 | -1.22% | 0.00003270 | 0.00003276 | 0.00003134 | 64,639.00 |
| 18 Abr 2024 | 0.00003274 | 0.00000025 | 0.77% | 0.00003260 | 0.00003337 | 0.00003187 | 76,051.00 |
| 17 Abr 2024 | 0.00003249 | 0.00000058 | 1.82% | 0.00003173 | 0.00003339 | 0.00003123 | 130,984.00 |
| 16 Abr 2024 | 0.00003191 | 0.00000011 | 0.35% | 0.00003172 | 0.00003243 | 0.00003075 | 114,404.00 |
| 15 Abr 2024 | 0.00003180 | -0.00000100 | -3.03% | 0.00003280 | 0.00003438 | 0.00003110 | 173,070.00 |
| 14 Abr 2024 | 0.00003301 | 0.00000200 | 6.43% | 0.00003098 | 0.00003347 | 0.00002996 | 235,943.00 |
| 13 Abr 2024 | 0.00003109 | -0.00000500 | -13.79% | 0.00003613 | 0.00003624 | 0.00002783 | 762,875.00 |
| 12 Abr 2024 | 0.00003627 | -0.00000500 | -12.09% | 0.00004138 | 0.00004345 | 0.00003454 | 579,121.00 |
| 11 Abr 2024 | 0.00004137 | -0.00000200 | -4.65% | 0.00004343 | 0.00004409 | 0.00004090 | 183,210.00 |
| 10 Abr 2024 | 0.00004303 | 0.00000200 | 4.82% | 0.00004132 | 0.00004365 | 0.00003892 | 322,968.00 |
| 09 Abr 2024 | 0.00004151 | 0.00000100 | 2.47% | 0.00004060 | 0.00004381 | 0.00004007 | 518,504.00 |
| 08 Abr 2024 | 0.00004051 | 0.00000200 | 5.17% | 0.00003860 | 0.00004081 | 0.00003786 | 137,682.00 |
| 07 Abr 2024 | 0.00003867 | 0.00000022 | 0.57% | 0.00003847 | 0.00003894 | 0.00003810 | 23,332.00 |
| 06 Abr 2024 | 0.00003845 | 0.00000032 | 0.84% | 0.00003803 | 0.00003999 | 0.00003800 | 242,590.00 |
| 05 Abr 2024 | 0.00003813 | 0.00000078 | 2.09% | 0.00003732 | 0.00003863 | 0.00003666 | 155,049.00 |
| 04 Abr 2024 | 0.00003735 | -0.00000079 | -2.07% | 0.00003805 | 0.00003877 | 0.00003731 | 89,750.00 |
| 03 Abr 2024 | 0.00003814 | -0.00000100 | -2.54% | 0.00003930 | 0.00003960 | 0.00003750 | 200,425.00 |
| 02 Abr 2024 | 0.00003939 | -0.00000200 | -4.87% | 0.00004110 | 0.00004110 | 0.00003910 | 189,807.00 |
| 01 Abr 2024 | 0.00004110 | -0.00000200 | -4.62% | 0.00004330 | 0.00004435 | 0.00004018 | 312,038.00 |
| 31 Mar 2024 | 0.00004333 | 0.00000300 | 7.44% | 0.00004014 | 0.00004446 | 0.00004004 | 330,554.00 |
| 30 Mar 2024 | 0.00004033 | -0.00000200 | -4.77% | 0.00004180 | 0.00004180 | 0.00003988 | 128,284.00 |
| 29 Mar 2024 | 0.00004190 | 0.00000021 | 0.50% | 0.00004160 | 0.00004378 | 0.00004108 | 151,152.00 |
| 28 Mar 2024 | 0.00004169 | -0.00000100 | -2.33% | 0.00004283 | 0.00004306 | 0.00004100 | 164,881.00 |
| 27 Mar 2024 | 0.00004291 | -0.00000091 | -2.08% | 0.00004378 | 0.00004429 | 0.00004240 | 229,746.00 |
| 26 Mar 2024 | 0.00004382 | -0.00000036 | -0.81% | 0.00004426 | 0.00004619 | 0.00004372 | 209,714.00 |
| 25 Mar 2024 | 0.00004418 | 0.00000084 | 1.94% | 0.00004330 | 0.00004527 | 0.00004266 | 303,397.00 |
| 24 Mar 2024 | 0.00004334 | -0.00000016 | -0.37% | 0.00004348 | 0.00004463 | 0.00004215 | 185,836.00 |
| 23 Mar 2024 | 0.00004350 | -0.00000057 | -1.29% | 0.00004378 | 0.00004520 | 0.00004308 | 120,100.00 |
| 22 Mar 2024 | 0.00004407 | 0.00000052 | 1.19% | 0.00004340 | 0.00004576 | 0.00004282 | 305,174.00 |
| 21 Mar 2024 | 0.00004355 | -0.00000100 | -2.23% | 0.00004452 | 0.00004601 | 0.00004235 | 273,346.00 |
| 20 Mar 2024 | 0.00004483 | 0.00000300 | 7.24% | 0.00004158 | 0.00004528 | 0.00003925 | 424,712.00 |
| 19 Mar 2024 | 0.00004146 | -0.00000300 | -6.77% | 0.00004424 | 0.00004446 | 0.00004073 | 479,487.00 |
| 18 Mar 2024 | 0.00004434 | -0.00000100 | -2.18% | 0.00004561 | 0.00004904 | 0.00004386 | 560,878.00 |
| 17 Mar 2024 | 0.00004580 | 0.00000400 | 9.50% | 0.00004223 | 0.00004752 | 0.00004081 | 378,296.00 |
| 16 Mar 2024 | 0.00004210 | -0.00000300 | -6.71% | 0.00004461 | 0.00004519 | 0.00004055 | 231,624.00 |
| 15 Mar 2024 | 0.00004469 | -0.00000100 | -2.17% | 0.00004686 | 0.00004686 | 0.00004312 | 269,178.00 |
| 14 Mar 2024 | 0.00004615 | 0.00000000 | 0.00% | 0.00004615 | 0.00004615 | 0.00004615 | 0.00 |
| 13 Mar 2024 | 0.00004615 | -0.00000200 | -4.18% | 0.00004768 | 0.00004790 | 0.00004516 | 274,649.00 |
| 12 Mar 2024 | 0.00004790 | -0.00000006 | -0.13% | 0.00004797 | 0.00004990 | 0.00004657 | 464,320.00 |
| 11 Mar 2024 | 0.00004796 | 0.00000100 | 2.14% | 0.00004690 | 0.00005326 | 0.00004628 | 1,337,484.00 |
| 10 Mar 2024 | 0.00004671 | 0.00000038 | 0.82% | 0.00004621 | 0.00004870 | 0.00004204 | 537,346.00 |
| 09 Mar 2024 | 0.00004633 | 0.00000200 | 4.46% | 0.00004450 | 0.00004883 | 0.00004377 | 664,783.00 |
| 08 Mar 2024 | 0.00004480 | 0.00000060 | 1.36% | 0.00004466 | 0.00004930 | 0.00004283 | 1,038,531.00 |
| 07 Mar 2024 | 0.00004420 | 0.00000057 | 1.31% | 0.00004395 | 0.00004600 | 0.00004261 | 654,623.00 |
| 06 Mar 2024 | 0.00004363 | 0.00000013 | 0.30% | 0.00004342 | 0.00004829 | 0.00004147 | 1,003,825.00 |
| 05 Mar 2024 | 0.00004350 | 0.00000900 | 26.16% | 0.00003465 | 0.00005051 | 0.00003449 | 2,106,777.00 |
| 04 Mar 2024 | 0.00003441 | -0.00000300 | -7.93% | 0.00003747 | 0.00003800 | 0.00003334 | 553,012.00 |
| 03 Mar 2024 | 0.00003783 | 0.00000300 | 8.66% | 0.00003452 | 0.00004100 | 0.00003401 | 1,366,225.00 |
| 02 Mar 2024 | 0.00003465 | 0.00000200 | 6.08% | 0.00003241 | 0.00003545 | 0.00003082 | 420,662.00 |
| 01 Mar 2024 | 0.00003290 | 0.00000300 | 10.01% | 0.00003033 | 0.00003290 | 0.00002984 | 498,139.00 |
| 29 Feb 2024 | 0.00002998 | -0.00000100 | -3.22% | 0.00003097 | 0.00003203 | 0.00002907 | 424,386.00 |
| 28 Feb 2024 | 0.00003108 | -0.00000200 | -6.13% | 0.00003306 | 0.00003832 | 0.00002979 | 1,340,936.00 |
| 27 Feb 2024 | 0.00003260 | -0.00000033 | -1.00% | 0.00003294 | 0.00004100 | 0.00003230 | 2,877,613.00 |
| 26 Feb 2024 | 0.00003293 | 0.00000600 | 22.19% | 0.00002692 | 0.00003300 | 0.00002685 | 2,043,550.00 |
| 25 Feb 2024 | 0.00002704 | 0.00000100 | 3.89% | 0.00002562 | 0.00002715 | 0.00002460 | 545,286.00 |
| 24 Feb 2024 | 0.00002573 | 0.00000200 | 8.50% | 0.00002367 | 0.00002790 | 0.00002323 | 1,403,269.00 |
| 23 Feb 2024 | 0.00002353 | -0.00000015 | -0.63% | 0.00002368 | 0.00002437 | 0.00002298 | 317,256.00 |
| 22 Feb 2024 | 0.00002368 | 0.00000100 | 4.43% | 0.00002263 | 0.00002402 | 0.00002240 | 401,124.00 |
| 21 Feb 2024 | 0.00002259 | -0.00000040 | -1.74% | 0.00002296 | 0.00002320 | 0.00002205 | 294,101.00 |
| 20 Feb 2024 | 0.00002299 | -0.00000200 | -8.16% | 0.00002455 | 0.00002465 | 0.00002245 | 636,240.00 |
| 19 Feb 2024 | 0.00002450 | 0.00000200 | 8.99% | 0.00002224 | 0.00002581 | 0.00002224 | 979,199.00 |
| 18 Feb 2024 | 0.00002225 | -0.00000064 | -2.80% | 0.00002273 | 0.00002316 | 0.00002220 | 363,780.00 |
| 17 Feb 2024 | 0.00002289 | 0.00000100 | 4.64% | 0.00002156 | 0.00002291 | 0.00002130 | 205,259.00 |
