Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UTKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000143 | 0.00000011 | 8.33% | 0.00000134 | 0.00000144 | 0.00000133 | 403,987.00 |
| 30 Abr 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000132 | 0.00000135 | 0.00000126 | 205,606.00 |
| 29 Abr 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000135 | 0.00000135 | 0.00000130 | 187,576.00 |
| 28 Abr 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000137 | 0.00000139 | 0.00000134 | 191,006.00 |
| 27 Abr 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000138 | 0.00000133 | 325,092.00 |
| 26 Abr 2024 | 0.00000137 | -0.00000005 | -3.52% | 0.00000140 | 0.00000140 | 0.00000136 | 227,026.00 |
| 25 Abr 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000146 | 0.00000146 | 0.00000141 | 234,134.00 |
| 24 Abr 2024 | 0.00000145 | -0.00000009 | -5.84% | 0.00000158 | 0.00000160 | 0.00000145 | 874,612.00 |
| 23 Abr 2024 | 0.00000154 | 0.00000007 | 4.76% | 0.00000149 | 0.00000157 | 0.00000147 | 618,799.00 |
| 22 Abr 2024 | 0.00000147 | -0.00000003 | -2.00% | 0.00000149 | 0.00000152 | 0.00000147 | 249,599.00 |
| 21 Abr 2024 | 0.00000150 | -0.00000009 | -5.66% | 0.00000157 | 0.00000158 | 0.00000147 | 405,170.00 |
| 20 Abr 2024 | 0.00000159 | 0.00000007 | 4.61% | 0.00000152 | 0.00000162 | 0.00000152 | 471,347.00 |
| 19 Abr 2024 | 0.00000152 | 0.00000005 | 3.40% | 0.00000147 | 0.00000156 | 0.00000146 | 559,794.00 |
| 18 Abr 2024 | 0.00000147 | 0.00000001 | 0.68% | 0.00000147 | 0.00000148 | 0.00000144 | 287,818.00 |
| 17 Abr 2024 | 0.00000146 | -0.00000001 | -0.68% | 0.00000147 | 0.00000150 | 0.00000142 | 396,164.00 |
| 16 Abr 2024 | 0.00000147 | 0.00000006 | 4.26% | 0.00000140 | 0.00000151 | 0.00000138 | 482,660.00 |
| 15 Abr 2024 | 0.00000141 | 0.00000000 | 0.00% | 0.00000140 | 0.00000151 | 0.00000137 | 731,628.00 |
| 14 Abr 2024 | 0.00000141 | 0.00000005 | 3.68% | 0.00000136 | 0.00000147 | 0.00000132 | 940,862.00 |
| 13 Abr 2024 | 0.00000136 | -0.00000017 | -11.11% | 0.00000152 | 0.00000159 | 0.00000121 | 1,482,090.00 |
| 12 Abr 2024 | 0.00000153 | -0.00000024 | -13.56% | 0.00000177 | 0.00000182 | 0.00000147 | 1,684,011.00 |
| 11 Abr 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000178 | 0.00000180 | 0.00000170 | 623,750.00 |
| 10 Abr 2024 | 0.00000179 | 0.00000001 | 0.56% | 0.00000179 | 0.00000181 | 0.00000175 | 806,357.00 |
| 09 Abr 2024 | 0.00000178 | -0.00000009 | -4.81% | 0.00000187 | 0.00000190 | 0.00000177 | 1,275,222.00 |
| 08 Abr 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000187 | 0.00000189 | 0.00000180 | 725,282.00 |
| 07 Abr 2024 | 0.00000183 | 0.00000010 | 5.78% | 0.00000173 | 0.00000184 | 0.00000172 | 541,620.00 |
| 06 Abr 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000171 | 0.00000175 | 0.00000171 | 239,230.00 |
| 05 Abr 2024 | 0.00000171 | -0.00000012 | -6.56% | 0.00000181 | 0.00000189 | 0.00000170 | 700,567.00 |
| 04 Abr 2024 | 0.00000183 | 0.00000013 | 7.65% | 0.00000171 | 0.00000183 | 0.00000169 | 892,837.00 |
| 03 Abr 2024 | 0.00000170 | -0.00000010 | -5.56% | 0.00000179 | 0.00000182 | 0.00000170 | 728,142.00 |
| 02 Abr 2024 | 0.00000180 | -0.00000003 | -1.64% | 0.00000183 | 0.00000183 | 0.00000172 | 876,545.00 |
| 01 Abr 2024 | 0.00000183 | -0.00000011 | -5.67% | 0.00000194 | 0.00000194 | 0.00000180 | 736,151.00 |
| 31 Mar 2024 | 0.00000194 | 0.00000005 | 2.65% | 0.00000188 | 0.00000200 | 0.00000188 | 656,107.00 |
| 30 Mar 2024 | 0.00000189 | -0.00000008 | -4.06% | 0.00000195 | 0.00000203 | 0.00000187 | 830,834.00 |
| 29 Mar 2024 | 0.00000197 | 0.00000004 | 2.07% | 0.00000194 | 0.00000197 | 0.00000188 | 624,152.00 |
| 28 Mar 2024 | 0.00000193 | 0.00000004 | 2.12% | 0.00000190 | 0.00000201 | 0.00000188 | 640,505.00 |
| 27 Mar 2024 | 0.00000189 | -0.00000014 | -6.90% | 0.00000199 | 0.00000206 | 0.00000188 | 1,042,313.00 |
| 26 Mar 2024 | 0.00000203 | 0.00000019 | 10.33% | 0.00000187 | 0.00000214 | 0.00000181 | 1,144,053.00 |
| 25 Mar 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000186 | 0.00000195 | 0.00000182 | 585,794.00 |
| 24 Mar 2024 | 0.00000186 | 0.00000000 | 0.00% | 0.00000187 | 0.00000191 | 0.00000180 | 412,760.00 |
| 23 Mar 2024 | 0.00000186 | -0.00000004 | -2.11% | 0.00000189 | 0.00000193 | 0.00000185 | 277,939.00 |
| 22 Mar 2024 | 0.00000190 | -0.00000006 | -3.06% | 0.00000194 | 0.00000196 | 0.00000182 | 645,757.00 |
| 21 Mar 2024 | 0.00000196 | 0.00000012 | 6.52% | 0.00000182 | 0.00000223 | 0.00000181 | 6,530,815.00 |
| 20 Mar 2024 | 0.00000184 | 0.00000019 | 11.52% | 0.00000167 | 0.00000185 | 0.00000160 | 914,281.00 |
| 19 Mar 2024 | 0.00000165 | -0.00000007 | -4.07% | 0.00000172 | 0.00000174 | 0.00000162 | 989,637.00 |
| 18 Mar 2024 | 0.00000172 | 0.00000005 | 2.99% | 0.00000167 | 0.00000177 | 0.00000159 | 993,181.00 |
| 17 Mar 2024 | 0.00000167 | 0.00000005 | 3.09% | 0.00000163 | 0.00000170 | 0.00000158 | 567,943.00 |
| 16 Mar 2024 | 0.00000162 | -0.00000010 | -5.81% | 0.00000172 | 0.00000174 | 0.00000158 | 386,673.00 |
| 15 Mar 2024 | 0.00000172 | -0.00000007 | -3.91% | 0.00000177 | 0.00000180 | 0.00000169 | 256,673.00 |
| 14 Mar 2024 | 0.00000179 | 0.00000000 | 0.00% | 0.00000179 | 0.00000179 | 0.00000179 | 0.00 |
| 13 Mar 2024 | 0.00000179 | 0.00000004 | 2.29% | 0.00000176 | 0.00000181 | 0.00000170 | 512,037.00 |
| 12 Mar 2024 | 0.00000175 | 0.00000008 | 4.79% | 0.00000167 | 0.00000181 | 0.00000164 | 844,303.00 |
| 11 Mar 2024 | 0.00000167 | -0.00000006 | -3.47% | 0.00000174 | 0.00000174 | 0.00000161 | 1,067,790.00 |
| 10 Mar 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000175 | 0.00000182 | 0.00000170 | 848,777.00 |
| 09 Mar 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000171 | 0.00000175 | 0.00000167 | 569,797.00 |
| 08 Mar 2024 | 0.00000171 | 0.00000003 | 1.79% | 0.00000168 | 0.00000179 | 0.00000162 | 835,621.00 |
| 07 Mar 2024 | 0.00000168 | 0.00000007 | 4.35% | 0.00000161 | 0.00000169 | 0.00000157 | 439,065.00 |
| 06 Mar 2024 | 0.00000161 | 0.00000012 | 8.05% | 0.00000150 | 0.00000162 | 0.00000146 | 727,917.00 |
| 05 Mar 2024 | 0.00000149 | -0.00000004 | -2.61% | 0.00000152 | 0.00000163 | 0.00000143 | 1,182,007.00 |
| 04 Mar 2024 | 0.00000153 | -0.00000011 | -6.71% | 0.00000164 | 0.00000167 | 0.00000148 | 1,646,308.00 |
| 03 Mar 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000162 | 0.00000170 | 0.00000157 | 1,432,809.00 |
| 02 Mar 2024 | 0.00000161 | 0.00000010 | 6.62% | 0.00000152 | 0.00000161 | 0.00000148 | 524,660.00 |
| 01 Mar 2024 | 0.00000151 | 0.00000005 | 3.42% | 0.00000148 | 0.00000151 | 0.00000148 | 454,861.00 |
| 29 Feb 2024 | 0.00000146 | 0.00000003 | 2.10% | 0.00000144 | 0.00000152 | 0.00000143 | 921,769.00 |
| 28 Feb 2024 | 0.00000143 | -0.00000006 | -4.03% | 0.00000150 | 0.00000159 | 0.00000139 | 1,192,628.00 |
| 27 Feb 2024 | 0.00000149 | -0.00000007 | -4.49% | 0.00000157 | 0.00000159 | 0.00000148 | 859,539.00 |
| 26 Feb 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000158 | 0.00000164 | 0.00000155 | 643,681.00 |
| 25 Feb 2024 | 0.00000158 | 0.00000003 | 1.94% | 0.00000155 | 0.00000161 | 0.00000155 | 588,212.00 |
| 24 Feb 2024 | 0.00000155 | 0.00000000 | 0.00% | 0.00000156 | 0.00000158 | 0.00000153 | 1,631,252.00 |
| 23 Feb 2024 | 0.00000155 | -0.00000001 | -0.64% | 0.00000156 | 0.00000157 | 0.00000152 | 556,577.00 |
| 22 Feb 2024 | 0.00000156 | 0.00000001 | 0.65% | 0.00000156 | 0.00000162 | 0.00000152 | 410,075.00 |
| 21 Feb 2024 | 0.00000155 | -0.00000004 | -2.52% | 0.00000158 | 0.00000161 | 0.00000154 | 431,115.00 |
| 20 Feb 2024 | 0.00000159 | -0.00000004 | -2.45% | 0.00000164 | 0.00000164 | 0.00000155 | 565,255.00 |
| 19 Feb 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000166 | 0.00000162 | 212,363.00 |
| 18 Feb 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000166 | 0.00000168 | 0.00000163 | 108,520.00 |
| 17 Feb 2024 | 0.00000164 | -0.00000003 | -1.80% | 0.00000167 | 0.00000169 | 0.00000164 | 175,397.00 |
| 16 Feb 2024 | 0.00000167 | 0.00000003 | 1.83% | 0.00000163 | 0.00000169 | 0.00000159 | 321,091.00 |
| 15 Feb 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000162 | 0.00000164 | 0.00000159 | 354,623.00 |
| 14 Feb 2024 | 0.00000161 | 0.00000000 | 0.00% | 0.00000160 | 0.00000162 | 0.00000157 | 374,859.00 |
| 13 Feb 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000163 | 0.00000164 | 0.00000160 | 127,772.00 |
| 12 Feb 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000164 | 0.00000159 | 258,207.00 |
| 11 Feb 2024 | 0.00000162 | -0.00000005 | -2.99% | 0.00000167 | 0.00000168 | 0.00000162 | 68,060.00 |
| 10 Feb 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000170 | 0.00000174 | 0.00000166 | 406,296.00 |
| 09 Feb 2024 | 0.00000170 | -0.00000003 | -1.73% | 0.00000172 | 0.00000173 | 0.00000163 | 1,440,897.00 |
| 08 Feb 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000178 | 0.00000179 | 0.00000173 | 233,918.00 |
| 07 Feb 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000183 | 0.00000185 | 0.00000176 | 893,849.00 |
| 06 Feb 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000182 | 0.00000187 | 0.00000179 | 488,101.00 |
| 05 Feb 2024 | 0.00000182 | -0.00000013 | -6.67% | 0.00000195 | 0.00000200 | 0.00000180 | 714,984.00 |
| 04 Feb 2024 | 0.00000195 | 0.00000015 | 8.33% | 0.00000180 | 0.00000205 | 0.00000178 | 2,465,622.00 |
| 03 Feb 2024 | 0.00000180 | -0.00000001 | -0.55% | 0.00000180 | 0.00000182 | 0.00000176 | 927,096.00 |
| 02 Feb 2024 | 0.00000181 | -0.00000001 | -0.55% | 0.00000182 | 0.00000189 | 0.00000174 | 959,744.00 |
