Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UNFIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.00005720 | 0.00000100 | 1.78% | 0.00005610 | 0.00005740 | 0.00005610 | 1,798.00 |
| 25 Jul 2024 | 0.00005610 | -0.00000200 | -3.45% | 0.00005790 | 0.00005830 | 0.00005520 | 5,538.00 |
| 24 Jul 2024 | 0.00005800 | -0.00000040 | -0.68% | 0.00005800 | 0.00005910 | 0.00005770 | 2,550.00 |
| 23 Jul 2024 | 0.00005840 | 0.00000100 | 1.75% | 0.00005810 | 0.00005930 | 0.00005700 | 14,302.00 |
| 22 Jul 2024 | 0.00005730 | -0.00000300 | -4.99% | 0.00006010 | 0.00006040 | 0.00005730 | 3,723.00 |
| 21 Jul 2024 | 0.00006010 | -0.00000090 | -1.48% | 0.00006120 | 0.00006120 | 0.00005800 | 8,661.00 |
| 20 Jul 2024 | 0.00006100 | -0.00000020 | -0.33% | 0.00006100 | 0.00006150 | 0.00006020 | 3,025.00 |
| 19 Jul 2024 | 0.00006120 | -0.00000040 | -0.65% | 0.00006180 | 0.00006200 | 0.00006050 | 6,109.00 |
| 18 Jul 2024 | 0.00006160 | -0.00000050 | -0.81% | 0.00006240 | 0.00006350 | 0.00006030 | 4,459.00 |
| 17 Jul 2024 | 0.00006210 | 0.00000030 | 0.49% | 0.00006210 | 0.00006330 | 0.00006180 | 4,826.00 |
| 16 Jul 2024 | 0.00006180 | -0.00000200 | -3.15% | 0.00006340 | 0.00006390 | 0.00006080 | 14,578.00 |
| 15 Jul 2024 | 0.00006350 | -0.00000200 | -3.05% | 0.00006520 | 0.00006640 | 0.00006150 | 22,848.00 |
| 14 Jul 2024 | 0.00006550 | 0.00000300 | 4.79% | 0.00006250 | 0.00006730 | 0.00006110 | 39,589.00 |
| 13 Jul 2024 | 0.00006260 | -0.00000060 | -0.95% | 0.00006350 | 0.00006440 | 0.00006190 | 7,701.00 |
| 12 Jul 2024 | 0.00006320 | 0.00000200 | 3.24% | 0.00006210 | 0.00006480 | 0.00006200 | 15,868.00 |
| 11 Jul 2024 | 0.00006170 | -0.00000300 | -4.64% | 0.00006490 | 0.00006520 | 0.00006110 | 12,333.00 |
| 10 Jul 2024 | 0.00006470 | -0.00000200 | -2.98% | 0.00006760 | 0.00006900 | 0.00006150 | 43,440.00 |
| 09 Jul 2024 | 0.00006710 | -0.00000100 | -1.47% | 0.00006700 | 0.00006880 | 0.00006640 | 25,502.00 |
| 08 Jul 2024 | 0.00006810 | -0.00000600 | -8.13% | 0.00007450 | 0.00007480 | 0.00006750 | 45,165.00 |
| 07 Jul 2024 | 0.00007380 | -0.00000700 | -8.67% | 0.00008150 | 0.00008250 | 0.00007320 | 28,749.00 |
| 06 Jul 2024 | 0.00008070 | 0.00000700 | 9.56% | 0.00007300 | 0.00008490 | 0.00007300 | 43,034.00 |
| 05 Jul 2024 | 0.00007320 | 0.00000200 | 2.81% | 0.00007040 | 0.00007770 | 0.00006470 | 60,226.00 |
| 04 Jul 2024 | 0.00007120 | -0.00000700 | -8.91% | 0.00007890 | 0.00008060 | 0.00006990 | 25,311.00 |
| 03 Jul 2024 | 0.00007860 | 0.00000100 | 1.29% | 0.00007780 | 0.00008150 | 0.00007700 | 14,714.00 |
| 02 Jul 2024 | 0.00007750 | -0.00000200 | -2.53% | 0.00007950 | 0.00008010 | 0.00007660 | 13,273.00 |
| 01 Jul 2024 | 0.00007920 | -0.00000200 | -2.45% | 0.00008170 | 0.00008170 | 0.00007640 | 24,455.00 |
| 30 Jun 2024 | 0.00008170 | 0.00001000 | 13.95% | 0.00007220 | 0.00008290 | 0.00006890 | 39,807.00 |
| 29 Jun 2024 | 0.00007170 | -0.00000300 | -4.01% | 0.00007530 | 0.00007750 | 0.00007170 | 8,915.00 |
| 28 Jun 2024 | 0.00007490 | -0.00000600 | -7.41% | 0.00008100 | 0.00008120 | 0.00007340 | 31,925.00 |
| 27 Jun 2024 | 0.00008100 | 0.00000000 | 0.00% | 0.00008100 | 0.00008960 | 0.00007860 | 47,974.00 |
| 26 Jun 2024 | 0.00008100 | 0.00000100 | 1.25% | 0.00007890 | 0.00008190 | 0.00007830 | 25,301.00 |
| 25 Jun 2024 | 0.00007980 | -0.00000400 | -4.76% | 0.00008360 | 0.00008560 | 0.00007650 | 47,276.00 |
| 24 Jun 2024 | 0.00008410 | 0.00001000 | 13.55% | 0.00007420 | 0.00008550 | 0.00006880 | 87,851.00 |
| 23 Jun 2024 | 0.00007380 | 0.00000900 | 13.82% | 0.00006540 | 0.00007650 | 0.00006520 | 68,868.00 |
| 22 Jun 2024 | 0.00006510 | -0.00000400 | -5.81% | 0.00006850 | 0.00007160 | 0.00006270 | 23,375.00 |
| 21 Jun 2024 | 0.00006880 | -0.00000300 | -4.18% | 0.00007180 | 0.00007320 | 0.00006360 | 57,896.00 |
| 20 Jun 2024 | 0.00007180 | 0.00000300 | 4.35% | 0.00006780 | 0.00007350 | 0.00006690 | 42,378.00 |
| 19 Jun 2024 | 0.00006890 | 0.00000500 | 7.76% | 0.00006380 | 0.00007040 | 0.00006130 | 48,355.00 |
| 18 Jun 2024 | 0.00006440 | 0.00000060 | 0.94% | 0.00006420 | 0.00007040 | 0.00006120 | 48,620.00 |
| 17 Jun 2024 | 0.00006380 | 0.00000800 | 14.41% | 0.00005580 | 0.00006600 | 0.00005580 | 78,589.00 |
| 16 Jun 2024 | 0.00005550 | 0.00000100 | 1.84% | 0.00005430 | 0.00005580 | 0.00005330 | 2,601.00 |
| 15 Jun 2024 | 0.00005440 | 0.00000020 | 0.37% | 0.00005450 | 0.00005560 | 0.00005400 | 4,604.00 |
| 14 Jun 2024 | 0.00005420 | -0.00000060 | -1.09% | 0.00005470 | 0.00005720 | 0.00005360 | 8,305.00 |
| 13 Jun 2024 | 0.00005480 | -0.00000200 | -3.53% | 0.00005690 | 0.00005710 | 0.00005460 | 6,148.00 |
| 12 Jun 2024 | 0.00005670 | 0.00000080 | 1.43% | 0.00005460 | 0.00005730 | 0.00005400 | 7,594.00 |
| 11 Jun 2024 | 0.00005590 | 0.00000000 | 0.00% | 0.00005590 | 0.00005590 | 0.00005590 | 0.00 |
| 10 Jun 2024 | 0.00005590 | -0.00000100 | -1.75% | 0.00005710 | 0.00005800 | 0.00005550 | 7,069.00 |
| 09 Jun 2024 | 0.00005700 | 0.00000080 | 1.42% | 0.00005630 | 0.00005770 | 0.00005580 | 5,122.00 |
| 08 Jun 2024 | 0.00005620 | -0.00000100 | -1.74% | 0.00005760 | 0.00005940 | 0.00005560 | 16,998.00 |
| 07 Jun 2024 | 0.00005760 | -0.00000700 | -10.89% | 0.00006420 | 0.00006420 | 0.00004850 | 31,554.00 |
| 06 Jun 2024 | 0.00006430 | -0.00000050 | -0.77% | 0.00006470 | 0.00006490 | 0.00006340 | 2,629.00 |
| 05 Jun 2024 | 0.00006480 | 0.00000200 | 3.17% | 0.00006310 | 0.00006640 | 0.00006310 | 15,292.00 |
| 04 Jun 2024 | 0.00006310 | 0.00000030 | 0.48% | 0.00006310 | 0.00006540 | 0.00006230 | 8,903.00 |
| 03 Jun 2024 | 0.00006280 | -0.00000070 | -1.10% | 0.00006350 | 0.00006570 | 0.00006240 | 10,318.00 |
| 02 Jun 2024 | 0.00006350 | -0.00000500 | -7.34% | 0.00006810 | 0.00006920 | 0.00006210 | 33,610.00 |
| 01 Jun 2024 | 0.00006810 | -0.00000300 | -4.23% | 0.00007010 | 0.00007150 | 0.00006780 | 16,880.00 |
| 31 May 2024 | 0.00007090 | 0.00000400 | 5.94% | 0.00006720 | 0.00007220 | 0.00006640 | 18,352.00 |
| 30 May 2024 | 0.00006730 | -0.00000500 | -6.93% | 0.00007220 | 0.00007580 | 0.00006690 | 18,885.00 |
| 29 May 2024 | 0.00007210 | 0.00000100 | 1.41% | 0.00007090 | 0.00007370 | 0.00006870 | 19,458.00 |
| 28 May 2024 | 0.00007080 | -0.00000080 | -1.12% | 0.00007200 | 0.00007280 | 0.00007040 | 17,856.00 |
| 27 May 2024 | 0.00007160 | -0.00000300 | -4.00% | 0.00007450 | 0.00007750 | 0.00007130 | 31,976.00 |
| 26 May 2024 | 0.00007500 | 0.00000010 | 0.13% | 0.00007550 | 0.00007690 | 0.00007280 | 7,302.00 |
| 25 May 2024 | 0.00007490 | -0.00000300 | -3.85% | 0.00007820 | 0.00007880 | 0.00007430 | 12,789.00 |
| 24 May 2024 | 0.00007790 | -0.00000200 | -2.50% | 0.00008060 | 0.00008150 | 0.00007530 | 34,288.00 |
| 23 May 2024 | 0.00008010 | 0.00000700 | 9.60% | 0.00007270 | 0.00008620 | 0.00007270 | 113,948.00 |
| 22 May 2024 | 0.00007290 | 0.00000300 | 4.29% | 0.00006980 | 0.00007490 | 0.00006730 | 25,079.00 |
| 21 May 2024 | 0.00006990 | -0.00000200 | -2.80% | 0.00007180 | 0.00007420 | 0.00006820 | 42,712.00 |
| 20 May 2024 | 0.00007150 | 0.00000600 | 9.13% | 0.00006580 | 0.00007860 | 0.00006370 | 173,717.00 |
| 19 May 2024 | 0.00006570 | 0.00000600 | 10.05% | 0.00005820 | 0.00006600 | 0.00005790 | 32,774.00 |
| 18 May 2024 | 0.00005970 | 0.00000300 | 5.33% | 0.00005600 | 0.00006160 | 0.00005520 | 43,134.00 |
| 17 May 2024 | 0.00005630 | 0.00000090 | 1.62% | 0.00005560 | 0.00005670 | 0.00005490 | 2,070.00 |
| 16 May 2024 | 0.00005540 | 0.00000090 | 1.65% | 0.00005440 | 0.00005600 | 0.00005310 | 25,265.00 |
| 15 May 2024 | 0.00005450 | -0.00000040 | -0.73% | 0.00005490 | 0.00005630 | 0.00005450 | 29,047.00 |
| 14 May 2024 | 0.00005490 | -0.00000050 | -0.90% | 0.00005530 | 0.00005670 | 0.00005470 | 8,523.00 |
| 13 May 2024 | 0.00005540 | -0.00000200 | -3.45% | 0.00005790 | 0.00005810 | 0.00005420 | 9,029.00 |
| 12 May 2024 | 0.00005790 | -0.00000090 | -1.53% | 0.00005900 | 0.00005980 | 0.00005760 | 6,487.00 |
| 11 May 2024 | 0.00005880 | -0.00000030 | -0.51% | 0.00005940 | 0.00006060 | 0.00005880 | 8,285.00 |
| 10 May 2024 | 0.00005910 | -0.00000060 | -1.01% | 0.00005940 | 0.00006030 | 0.00005810 | 9,997.00 |
| 09 May 2024 | 0.00005970 | -0.00000400 | -6.32% | 0.00006270 | 0.00007020 | 0.00005820 | 96,298.00 |
| 08 May 2024 | 0.00006330 | 0.00000400 | 6.80% | 0.00005840 | 0.00006330 | 0.00005700 | 12,875.00 |
| 07 May 2024 | 0.00005880 | -0.00000090 | -1.51% | 0.00005970 | 0.00006070 | 0.00005870 | 8,935.00 |
| 06 May 2024 | 0.00005970 | -0.00000100 | -1.64% | 0.00006100 | 0.00006170 | 0.00005970 | 7,865.00 |
| 05 May 2024 | 0.00006090 | 0.00000100 | 1.67% | 0.00005990 | 0.00006190 | 0.00005880 | 4,586.00 |
| 04 May 2024 | 0.00005990 | -0.00000200 | -3.22% | 0.00006210 | 0.00006210 | 0.00005990 | 5,530.00 |
| 03 May 2024 | 0.00006210 | 0.00000020 | 0.32% | 0.00006230 | 0.00006410 | 0.00006120 | 9,988.00 |
| 02 May 2024 | 0.00006190 | -0.00000050 | -0.80% | 0.00006180 | 0.00006780 | 0.00006070 | 27,406.00 |
| 01 May 2024 | 0.00006240 | 0.00000500 | 8.73% | 0.00005830 | 0.00006240 | 0.00005730 | 11,757.00 |
| 30 Abr 2024 | 0.00005730 | -0.00000030 | -0.52% | 0.00005760 | 0.00005770 | 0.00005430 | 11,067.00 |
| 29 Abr 2024 | 0.00005760 | -0.00000060 | -1.03% | 0.00005820 | 0.00005870 | 0.00005690 | 6,675.00 |
| 28 Abr 2024 | 0.00005820 | 0.00000000 | 0.00% | 0.00005820 | 0.00006020 | 0.00005810 | 7,429.00 |
| 27 Abr 2024 | 0.00005820 | 0.00000100 | 1.75% | 0.00005720 | 0.00005880 | 0.00005560 | 7,422.00 |
