Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UNIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00011170 | 0.00000050 | 0.45% | 0.00011110 | 0.00011240 | 0.00010740 | 13,482.00 |
| 15 May 2024 | 0.00011120 | 0.00000100 | 0.91% | 0.00011030 | 0.00011300 | 0.00010940 | 21,666.00 |
| 14 May 2024 | 0.00011010 | -0.00000100 | -0.90% | 0.00011100 | 0.00011290 | 0.00010990 | 10,451.00 |
| 13 May 2024 | 0.00011120 | -0.00000400 | -3.47% | 0.00011490 | 0.00011520 | 0.00011110 | 12,549.00 |
| 12 May 2024 | 0.00011520 | -0.00000040 | -0.35% | 0.00011550 | 0.00011710 | 0.00011450 | 8,041.00 |
| 11 May 2024 | 0.00011560 | -0.00000100 | -0.86% | 0.00011700 | 0.00011790 | 0.00011560 | 8,450.00 |
| 10 May 2024 | 0.00011680 | -0.00000200 | -1.68% | 0.00011890 | 0.00012000 | 0.00011580 | 9,775.00 |
| 09 May 2024 | 0.00011890 | -0.00000100 | -0.83% | 0.00011970 | 0.00011990 | 0.00011800 | 17,097.00 |
| 08 May 2024 | 0.00012010 | 0.00000100 | 0.84% | 0.00011900 | 0.00012050 | 0.00011650 | 25,432.00 |
| 07 May 2024 | 0.00011880 | 0.00000050 | 0.42% | 0.00011880 | 0.00011980 | 0.00011700 | 11,597.00 |
| 06 May 2024 | 0.00011830 | -0.00000050 | -0.42% | 0.00011860 | 0.00012180 | 0.00011780 | 25,772.00 |
| 05 May 2024 | 0.00011880 | 0.00000090 | 0.76% | 0.00011800 | 0.00011920 | 0.00011540 | 32,720.00 |
| 04 May 2024 | 0.00011790 | -0.00000300 | -2.48% | 0.00012070 | 0.00012130 | 0.00011770 | 17,232.00 |
| 03 May 2024 | 0.00012080 | 0.00000030 | 0.25% | 0.00012040 | 0.00012130 | 0.00011770 | 37,061.00 |
| 02 May 2024 | 0.00012050 | -0.00000030 | -0.25% | 0.00012020 | 0.00012220 | 0.00011950 | 17,532.00 |
| 01 May 2024 | 0.00012080 | 0.00000500 | 4.31% | 0.00011600 | 0.00012140 | 0.00011550 | 31,424.00 |
| 30 Abr 2024 | 0.00011590 | -0.00000500 | -4.15% | 0.00012070 | 0.00012130 | 0.00011480 | 38,601.00 |
| 29 Abr 2024 | 0.00012060 | -0.00000400 | -3.22% | 0.00012390 | 0.00012450 | 0.00011990 | 13,399.00 |
| 28 Abr 2024 | 0.00012410 | -0.00000200 | -1.59% | 0.00012600 | 0.00012930 | 0.00012400 | 44,491.00 |
| 27 Abr 2024 | 0.00012580 | 0.00000500 | 4.15% | 0.00012090 | 0.00012690 | 0.00011910 | 14,088.00 |
| 26 Abr 2024 | 0.00012060 | -0.00000300 | -2.44% | 0.00012290 | 0.00012300 | 0.00011860 | 23,272.00 |
| 25 Abr 2024 | 0.00012310 | 0.00000300 | 2.50% | 0.00012020 | 0.00012650 | 0.00011810 | 51,672.00 |
| 24 Abr 2024 | 0.00011990 | 0.00000020 | 0.17% | 0.00012000 | 0.00012330 | 0.00011890 | 72,048.00 |
| 23 Abr 2024 | 0.00011970 | -0.00000300 | -2.44% | 0.00012270 | 0.00012560 | 0.00011970 | 30,891.00 |
| 22 Abr 2024 | 0.00012290 | 0.00000400 | 3.36% | 0.00011940 | 0.00012430 | 0.00011890 | 26,630.00 |
| 21 Abr 2024 | 0.00011890 | -0.00000200 | -1.65% | 0.00012100 | 0.00012150 | 0.00011750 | 31,951.00 |
| 20 Abr 2024 | 0.00012140 | 0.00000400 | 3.40% | 0.00011750 | 0.00012180 | 0.00011670 | 31,727.00 |
| 19 Abr 2024 | 0.00011780 | 0.00000300 | 2.61% | 0.00011480 | 0.00011890 | 0.00011220 | 54,012.00 |
| 18 Abr 2024 | 0.00011480 | 0.00000200 | 1.78% | 0.00011260 | 0.00011600 | 0.00011030 | 41,266.00 |
| 17 Abr 2024 | 0.00011230 | -0.00000030 | -0.27% | 0.00011170 | 0.00011500 | 0.00010980 | 23,480.00 |
| 16 Abr 2024 | 0.00011260 | -0.00000200 | -1.75% | 0.00011370 | 0.00011590 | 0.00010960 | 84,798.00 |
| 15 Abr 2024 | 0.00011440 | -0.00000020 | -0.17% | 0.00011420 | 0.00011950 | 0.00011160 | 73,985.00 |
| 14 Abr 2024 | 0.00011460 | 0.00000700 | 6.48% | 0.00010680 | 0.00011580 | 0.00010500 | 254,483.00 |
| 13 Abr 2024 | 0.00010800 | -0.00001000 | -8.47% | 0.00011910 | 0.00011950 | 0.00009530 | 325,510.00 |
| 12 Abr 2024 | 0.00011810 | -0.00001300 | -9.94% | 0.00012940 | 0.00013070 | 0.00010550 | 309,438.00 |
| 11 Abr 2024 | 0.00013080 | -0.00001100 | -7.75% | 0.00014090 | 0.00014140 | 0.00012500 | 408,943.00 |
| 10 Abr 2024 | 0.00014200 | -0.00002000 | -12.32% | 0.00016200 | 0.00016360 | 0.00014020 | 193,001.00 |
| 09 Abr 2024 | 0.00016230 | -0.00000020 | -0.12% | 0.00016260 | 0.00016360 | 0.00016020 | 14,217.00 |
| 08 Abr 2024 | 0.00016250 | -0.00000200 | -1.22% | 0.00016410 | 0.00016530 | 0.00016050 | 31,605.00 |
| 07 Abr 2024 | 0.00016420 | 0.00000090 | 0.55% | 0.00016260 | 0.00016620 | 0.00016140 | 23,818.00 |
| 06 Abr 2024 | 0.00016330 | 0.00000200 | 1.24% | 0.00016110 | 0.00016450 | 0.00016070 | 11,893.00 |
| 05 Abr 2024 | 0.00016100 | 0.00000070 | 0.44% | 0.00016030 | 0.00016250 | 0.00015720 | 37,322.00 |
| 04 Abr 2024 | 0.00016030 | -0.00000400 | -2.43% | 0.00016520 | 0.00016830 | 0.00015980 | 26,909.00 |
| 03 Abr 2024 | 0.00016470 | -0.00000800 | -4.63% | 0.00017260 | 0.00017380 | 0.00016250 | 74,845.00 |
| 02 Abr 2024 | 0.00017290 | -0.00000500 | -2.80% | 0.00017770 | 0.00017800 | 0.00017090 | 49,535.00 |
| 01 Abr 2024 | 0.00017830 | -0.00000300 | -1.65% | 0.00018160 | 0.00018280 | 0.00017580 | 43,456.00 |
| 31 Mar 2024 | 0.00018160 | 0.00000050 | 0.28% | 0.00018090 | 0.00018990 | 0.00018090 | 40,903.00 |
| 30 Mar 2024 | 0.00018110 | 0.00000000 | 0.00% | 0.00018060 | 0.00018440 | 0.00017680 | 40,929.00 |
| 29 Mar 2024 | 0.00018110 | 0.00000050 | 0.28% | 0.00018050 | 0.00018750 | 0.00017880 | 64,764.00 |
| 28 Mar 2024 | 0.00018060 | 0.00000400 | 2.27% | 0.00017630 | 0.00018190 | 0.00017320 | 57,005.00 |
| 27 Mar 2024 | 0.00017620 | -0.00000500 | -2.75% | 0.00018120 | 0.00018180 | 0.00017600 | 32,466.00 |
| 26 Mar 2024 | 0.00018150 | 0.00000400 | 2.25% | 0.00017760 | 0.00018230 | 0.00017760 | 36,479.00 |
| 25 Mar 2024 | 0.00017760 | -0.00000100 | -0.56% | 0.00017910 | 0.00018240 | 0.00017640 | 49,491.00 |
| 24 Mar 2024 | 0.00017900 | -0.00000200 | -1.10% | 0.00018160 | 0.00018330 | 0.00017850 | 24,778.00 |
| 23 Mar 2024 | 0.00018120 | -0.00000300 | -1.63% | 0.00018380 | 0.00018600 | 0.00018060 | 29,839.00 |
| 22 Mar 2024 | 0.00018420 | -0.00000200 | -1.07% | 0.00018560 | 0.00018610 | 0.00018070 | 75,636.00 |
| 21 Mar 2024 | 0.00018610 | 0.00001100 | 6.27% | 0.00017460 | 0.00018670 | 0.00017460 | 79,644.00 |
| 20 Mar 2024 | 0.00017550 | 0.00000400 | 2.33% | 0.00017200 | 0.00017750 | 0.00016950 | 143,561.00 |
| 19 Mar 2024 | 0.00017160 | -0.00000400 | -2.28% | 0.00017590 | 0.00017730 | 0.00016560 | 83,382.00 |
| 18 Mar 2024 | 0.00017560 | -0.00000600 | -3.30% | 0.00018100 | 0.00018420 | 0.00017360 | 46,819.00 |
| 17 Mar 2024 | 0.00018160 | -0.00000300 | -1.63% | 0.00018440 | 0.00018580 | 0.00017620 | 62,097.00 |
| 16 Mar 2024 | 0.00018410 | -0.00000400 | -2.13% | 0.00018790 | 0.00019010 | 0.00017940 | 101,036.00 |
| 15 Mar 2024 | 0.00018810 | -0.00000600 | -3.08% | 0.00019540 | 0.00019590 | 0.00018500 | 76,901.00 |
| 14 Mar 2024 | 0.00019450 | 0.00000000 | 0.00% | 0.00019450 | 0.00019450 | 0.00019450 | 0.00 |
| 13 Mar 2024 | 0.00019450 | -0.00000200 | -1.02% | 0.00019630 | 0.00020190 | 0.00019110 | 67,058.00 |
| 12 Mar 2024 | 0.00019690 | -0.00000300 | -1.50% | 0.00019970 | 0.00020270 | 0.00019060 | 78,172.00 |
| 11 Mar 2024 | 0.00020000 | -0.00000600 | -2.92% | 0.00020700 | 0.00020770 | 0.00019260 | 119,699.00 |
| 10 Mar 2024 | 0.00020570 | -0.00000100 | -0.48% | 0.00020720 | 0.00020890 | 0.00019740 | 111,703.00 |
| 09 Mar 2024 | 0.00020720 | -0.00000700 | -3.27% | 0.00021360 | 0.00022000 | 0.00020300 | 239,485.00 |
| 08 Mar 2024 | 0.00021430 | -0.00000800 | -3.59% | 0.00022340 | 0.00023020 | 0.00021000 | 175,626.00 |
| 07 Mar 2024 | 0.00022260 | -0.00001100 | -4.72% | 0.00023280 | 0.00023500 | 0.00021720 | 237,312.00 |
| 06 Mar 2024 | 0.00023310 | 0.00002600 | 12.58% | 0.00020620 | 0.00025440 | 0.00019860 | 716,635.00 |
| 05 Mar 2024 | 0.00020660 | 0.00002500 | 13.80% | 0.00018090 | 0.00021590 | 0.00018000 | 421,957.00 |
| 04 Mar 2024 | 0.00018110 | -0.00001900 | -9.51% | 0.00019970 | 0.00020150 | 0.00018040 | 207,007.00 |
| 03 Mar 2024 | 0.00019970 | -0.00000400 | -1.96% | 0.00020240 | 0.00021230 | 0.00019420 | 305,985.00 |
| 02 Mar 2024 | 0.00020400 | 0.00001800 | 9.68% | 0.00018440 | 0.00021700 | 0.00018150 | 466,248.00 |
| 01 Mar 2024 | 0.00018590 | 0.00000500 | 2.76% | 0.00018170 | 0.00019390 | 0.00017610 | 261,334.00 |
| 29 Feb 2024 | 0.00018130 | 0.00000600 | 3.43% | 0.00017540 | 0.00019480 | 0.00017110 | 397,538.00 |
| 28 Feb 2024 | 0.00017480 | -0.00001500 | -7.89% | 0.00019010 | 0.00019860 | 0.00016770 | 318,639.00 |
| 27 Feb 2024 | 0.00019000 | -0.00000500 | -2.57% | 0.00019410 | 0.00019920 | 0.00018460 | 285,500.00 |
| 26 Feb 2024 | 0.00019450 | -0.00002100 | -9.75% | 0.00021330 | 0.00022300 | 0.00019120 | 393,794.00 |
| 25 Feb 2024 | 0.00021540 | -0.00000300 | -1.37% | 0.00021910 | 0.00022590 | 0.00019620 | 424,230.00 |
| 24 Feb 2024 | 0.00021820 | -0.00000500 | -2.24% | 0.00022430 | 0.00025190 | 0.00021360 | 988,749.00 |
| 23 Feb 2024 | 0.00022350 | 0.00008000 | 55.79% | 0.00014380 | 0.00025000 | 0.00013670 | 1,603,177.00 |
| 22 Feb 2024 | 0.00014340 | 0.00000090 | 0.63% | 0.00014250 | 0.00014490 | 0.00014170 | 20,320.00 |
| 21 Feb 2024 | 0.00014250 | -0.00000200 | -1.39% | 0.00014450 | 0.00014450 | 0.00013930 | 38,573.00 |
| 20 Feb 2024 | 0.00014430 | -0.00000500 | -3.36% | 0.00014890 | 0.00014890 | 0.00014130 | 76,638.00 |
| 19 Feb 2024 | 0.00014890 | 0.00000200 | 1.36% | 0.00014670 | 0.00015000 | 0.00014510 | 51,808.00 |
| 18 Feb 2024 | 0.00014680 | -0.00000400 | -2.66% | 0.00015090 | 0.00015420 | 0.00014640 | 73,241.00 |
| 17 Feb 2024 | 0.00015050 | 0.00000800 | 5.61% | 0.00014270 | 0.00015150 | 0.00014260 | 114,229.00 |
