Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XVSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00013770 | -0.00000060 | -0.43% | 0.00013710 | 0.00014180 | 0.00013650 | 3,844.00 |
| 19 May 2024 | 0.00013830 | -0.00000200 | -1.42% | 0.00014000 | 0.00014170 | 0.00013620 | 9,576.00 |
| 18 May 2024 | 0.00014040 | -0.00000050 | -0.35% | 0.00014120 | 0.00014240 | 0.00013640 | 8,680.00 |
| 17 May 2024 | 0.00014090 | -0.00000300 | -2.08% | 0.00014400 | 0.00014470 | 0.00013910 | 3,802.00 |
| 16 May 2024 | 0.00014400 | 0.00000100 | 0.70% | 0.00014230 | 0.00014800 | 0.00013900 | 10,493.00 |
| 15 May 2024 | 0.00014270 | -0.00000300 | -2.06% | 0.00014590 | 0.00014700 | 0.00014180 | 8,184.00 |
| 14 May 2024 | 0.00014550 | 0.00000060 | 0.41% | 0.00014440 | 0.00014770 | 0.00014360 | 2,384.00 |
| 13 May 2024 | 0.00014490 | -0.00000600 | -3.99% | 0.00015150 | 0.00015260 | 0.00014390 | 7,681.00 |
| 12 May 2024 | 0.00015050 | -0.00000300 | -1.96% | 0.00015300 | 0.00015970 | 0.00014930 | 4,139.00 |
| 11 May 2024 | 0.00015330 | -0.00000060 | -0.39% | 0.00015420 | 0.00015860 | 0.00015250 | 6,663.00 |
| 10 May 2024 | 0.00015390 | 0.00000000 | 0.00% | 0.00015400 | 0.00015930 | 0.00015260 | 6,893.00 |
| 09 May 2024 | 0.00015390 | -0.00000400 | -2.54% | 0.00015730 | 0.00015960 | 0.00015330 | 7,836.00 |
| 08 May 2024 | 0.00015740 | 0.00000300 | 1.95% | 0.00015370 | 0.00015740 | 0.00015040 | 6,138.00 |
| 07 May 2024 | 0.00015400 | 0.00000070 | 0.46% | 0.00015260 | 0.00015570 | 0.00015000 | 4,699.00 |
| 06 May 2024 | 0.00015330 | 0.00000010 | 0.07% | 0.00015430 | 0.00015680 | 0.00014940 | 4,176.00 |
| 05 May 2024 | 0.00015320 | -0.00000010 | -0.07% | 0.00015370 | 0.00015680 | 0.00015160 | 4,975.00 |
| 04 May 2024 | 0.00015330 | -0.00000100 | -0.65% | 0.00015540 | 0.00015810 | 0.00015250 | 3,243.00 |
| 03 May 2024 | 0.00015440 | 0.00000200 | 1.31% | 0.00015310 | 0.00015980 | 0.00015260 | 4,831.00 |
| 02 May 2024 | 0.00015240 | 0.00000010 | 0.07% | 0.00015120 | 0.00015500 | 0.00014600 | 15,332.00 |
| 01 May 2024 | 0.00015230 | -0.00000600 | -3.79% | 0.00015670 | 0.00016000 | 0.00014390 | 19,670.00 |
| 30 Abr 2024 | 0.00015850 | -0.00000200 | -1.25% | 0.00016160 | 0.00016180 | 0.00015190 | 4,519.00 |
| 29 Abr 2024 | 0.00016060 | -0.00000080 | -0.50% | 0.00016140 | 0.00016340 | 0.00015840 | 3,019.00 |
| 28 Abr 2024 | 0.00016140 | 0.00000010 | 0.06% | 0.00016190 | 0.00016480 | 0.00016090 | 1,921.00 |
| 27 Abr 2024 | 0.00016130 | 0.00000100 | 0.62% | 0.00016050 | 0.00016410 | 0.00015850 | 2,246.00 |
| 26 Abr 2024 | 0.00016010 | -0.00000500 | -3.02% | 0.00016510 | 0.00016620 | 0.00015910 | 3,714.00 |
| 25 Abr 2024 | 0.00016530 | -0.00000020 | -0.12% | 0.00016690 | 0.00016760 | 0.00016030 | 5,192.00 |
| 24 Abr 2024 | 0.00016550 | -0.00000060 | -0.36% | 0.00016640 | 0.00017470 | 0.00016430 | 11,322.00 |
| 23 Abr 2024 | 0.00016610 | 0.00000200 | 1.22% | 0.00016500 | 0.00016790 | 0.00016210 | 2,050.00 |
| 22 Abr 2024 | 0.00016420 | 0.00000100 | 0.61% | 0.00016430 | 0.00016850 | 0.00016210 | 2,601.00 |
| 21 Abr 2024 | 0.00016320 | -0.00000300 | -1.80% | 0.00016630 | 0.00016760 | 0.00016170 | 1,811.00 |
| 20 Abr 2024 | 0.00016640 | 0.00000600 | 3.73% | 0.00016110 | 0.00016770 | 0.00015850 | 3,303.00 |
| 19 Abr 2024 | 0.00016080 | 0.00000300 | 1.90% | 0.00015840 | 0.00016540 | 0.00015740 | 8,824.00 |
| 18 Abr 2024 | 0.00015810 | 0.00000200 | 1.28% | 0.00015690 | 0.00016850 | 0.00015340 | 26,174.00 |
| 17 Abr 2024 | 0.00015570 | 0.00000500 | 3.32% | 0.00015020 | 0.00016050 | 0.00014760 | 17,687.00 |
| 16 Abr 2024 | 0.00015070 | 0.00000300 | 2.03% | 0.00014610 | 0.00015410 | 0.00014420 | 5,313.00 |
| 15 Abr 2024 | 0.00014770 | 0.00000300 | 2.07% | 0.00014460 | 0.00015550 | 0.00014050 | 21,321.00 |
| 14 Abr 2024 | 0.00014500 | -0.00000400 | -2.68% | 0.00014850 | 0.00016850 | 0.00014180 | 43,496.00 |
| 13 Abr 2024 | 0.00014900 | -0.00005000 | -25.10% | 0.00019840 | 0.00019840 | 0.00013530 | 46,048.00 |
| 12 Abr 2024 | 0.00019920 | -0.00002000 | -9.14% | 0.00021930 | 0.00022950 | 0.00019870 | 12,915.00 |
| 11 Abr 2024 | 0.00021880 | 0.00000900 | 4.28% | 0.00021050 | 0.00022470 | 0.00020570 | 9,829.00 |
| 10 Abr 2024 | 0.00021020 | -0.00002000 | -8.68% | 0.00023010 | 0.00023080 | 0.00020950 | 12,945.00 |
| 09 Abr 2024 | 0.00023030 | 0.00000500 | 2.22% | 0.00022580 | 0.00023590 | 0.00022390 | 4,640.00 |
| 08 Abr 2024 | 0.00022540 | -0.00000500 | -2.17% | 0.00023250 | 0.00023510 | 0.00022200 | 5,170.00 |
| 07 Abr 2024 | 0.00022990 | 0.00001500 | 6.97% | 0.00021450 | 0.00023220 | 0.00021380 | 8,973.00 |
| 06 Abr 2024 | 0.00021520 | -0.00000200 | -0.92% | 0.00021690 | 0.00021920 | 0.00021350 | 1,761.00 |
| 05 Abr 2024 | 0.00021690 | -0.00000700 | -3.13% | 0.00022260 | 0.00022520 | 0.00021670 | 5,185.00 |
| 04 Abr 2024 | 0.00022370 | -0.00000600 | -2.61% | 0.00022940 | 0.00023680 | 0.00022120 | 5,847.00 |
| 03 Abr 2024 | 0.00023000 | 0.00000060 | 0.26% | 0.00022890 | 0.00023570 | 0.00021970 | 7,927.00 |
| 02 Abr 2024 | 0.00022940 | -0.00000700 | -2.96% | 0.00023650 | 0.00024230 | 0.00022360 | 17,429.00 |
| 01 Abr 2024 | 0.00023660 | -0.00001000 | -4.05% | 0.00024800 | 0.00025040 | 0.00023480 | 25,305.00 |
| 31 Mar 2024 | 0.00024710 | 0.00002500 | 11.27% | 0.00022140 | 0.00026130 | 0.00022040 | 30,996.00 |
| 30 Mar 2024 | 0.00022180 | -0.00000600 | -2.64% | 0.00022720 | 0.00023000 | 0.00022050 | 3,497.00 |
| 29 Mar 2024 | 0.00022740 | 0.00000060 | 0.26% | 0.00022690 | 0.00023340 | 0.00022440 | 3,451.00 |
| 28 Mar 2024 | 0.00022680 | -0.00000800 | -3.40% | 0.00023630 | 0.00023760 | 0.00022570 | 2,230.00 |
| 27 Mar 2024 | 0.00023530 | -0.00001100 | -4.48% | 0.00024580 | 0.00024640 | 0.00023270 | 6,842.00 |
| 26 Mar 2024 | 0.00024580 | 0.00001300 | 5.58% | 0.00023510 | 0.00025250 | 0.00022490 | 10,060.00 |
| 25 Mar 2024 | 0.00023290 | 0.00000500 | 2.19% | 0.00022870 | 0.00024460 | 0.00022430 | 12,969.00 |
| 24 Mar 2024 | 0.00022790 | 0.00000060 | 0.26% | 0.00022840 | 0.00023830 | 0.00022710 | 5,236.00 |
| 23 Mar 2024 | 0.00022730 | -0.00001000 | -4.21% | 0.00023500 | 0.00023940 | 0.00022490 | 8,957.00 |
| 22 Mar 2024 | 0.00023730 | -0.00001400 | -5.58% | 0.00025250 | 0.00025650 | 0.00023380 | 15,751.00 |
| 21 Mar 2024 | 0.00025080 | 0.00004700 | 23.01% | 0.00020460 | 0.00025510 | 0.00020330 | 17,699.00 |
| 20 Mar 2024 | 0.00020430 | -0.00000400 | -1.92% | 0.00020880 | 0.00021210 | 0.00020100 | 8,476.00 |
| 19 Mar 2024 | 0.00020790 | 0.00000100 | 0.48% | 0.00020840 | 0.00021170 | 0.00019860 | 7,525.00 |
| 18 Mar 2024 | 0.00020680 | -0.00000900 | -4.17% | 0.00021490 | 0.00021860 | 0.00020240 | 10,380.00 |
| 17 Mar 2024 | 0.00021590 | 0.00000900 | 4.35% | 0.00020690 | 0.00022310 | 0.00020200 | 5,300.00 |
| 16 Mar 2024 | 0.00020680 | -0.00001500 | -6.75% | 0.00022410 | 0.00022690 | 0.00019870 | 7,149.00 |
| 15 Mar 2024 | 0.00022220 | -0.00000900 | -3.89% | 0.00022440 | 0.00022680 | 0.00021540 | 3,340.00 |
| 14 Mar 2024 | 0.00023160 | 0.00000000 | 0.00% | 0.00023160 | 0.00023160 | 0.00023160 | 0.00 |
| 13 Mar 2024 | 0.00023160 | 0.00001400 | 6.44% | 0.00021880 | 0.00023380 | 0.00021610 | 13,520.00 |
| 12 Mar 2024 | 0.00021730 | 0.00000500 | 2.35% | 0.00021200 | 0.00022000 | 0.00020590 | 11,790.00 |
| 11 Mar 2024 | 0.00021260 | 0.00001800 | 9.24% | 0.00019450 | 0.00024270 | 0.00018960 | 60,385.00 |
| 10 Mar 2024 | 0.00019480 | 0.00000600 | 3.18% | 0.00019030 | 0.00025540 | 0.00018430 | 23,513.00 |
| 09 Mar 2024 | 0.00018850 | -0.00000500 | -2.58% | 0.00019370 | 0.00020800 | 0.00018810 | 15,746.00 |
| 08 Mar 2024 | 0.00019350 | -0.00000300 | -1.53% | 0.00019660 | 0.00019810 | 0.00018420 | 4,154.00 |
| 07 Mar 2024 | 0.00019620 | 0.00001000 | 5.36% | 0.00018790 | 0.00019620 | 0.00018530 | 14,437.00 |
| 06 Mar 2024 | 0.00018640 | 0.00000200 | 1.08% | 0.00018480 | 0.00018790 | 0.00017600 | 8,126.00 |
| 05 Mar 2024 | 0.00018470 | -0.00000400 | -2.12% | 0.00018860 | 0.00019660 | 0.00017920 | 13,865.00 |
| 04 Mar 2024 | 0.00018870 | -0.00001700 | -8.27% | 0.00020600 | 0.00020890 | 0.00018690 | 13,901.00 |
| 03 Mar 2024 | 0.00020560 | -0.00000800 | -3.75% | 0.00021350 | 0.00021720 | 0.00020540 | 5,365.00 |
| 02 Mar 2024 | 0.00021330 | 0.00000600 | 2.90% | 0.00020720 | 0.00021330 | 0.00020510 | 7,080.00 |
| 01 Mar 2024 | 0.00020700 | 0.00000100 | 0.49% | 0.00020670 | 0.00021080 | 0.00020340 | 2,929.00 |
| 29 Feb 2024 | 0.00020570 | 0.00000600 | 3.00% | 0.00020110 | 0.00021070 | 0.00020030 | 2,966.00 |
| 28 Feb 2024 | 0.00019980 | -0.00002400 | -10.71% | 0.00022510 | 0.00022690 | 0.00019980 | 5,357.00 |
| 27 Feb 2024 | 0.00022410 | -0.00001000 | -4.28% | 0.00023350 | 0.00023350 | 0.00021270 | 6,626.00 |
| 26 Feb 2024 | 0.00023380 | -0.00000700 | -2.91% | 0.00024110 | 0.00024970 | 0.00022810 | 3,109.00 |
| 25 Feb 2024 | 0.00024040 | -0.00000500 | -2.04% | 0.00024500 | 0.00024680 | 0.00023860 | 1,331.00 |
| 24 Feb 2024 | 0.00024500 | 0.00000700 | 2.94% | 0.00023930 | 0.00026000 | 0.00023560 | 5,680.00 |
| 23 Feb 2024 | 0.00023840 | 0.00000600 | 2.58% | 0.00023280 | 0.00024300 | 0.00023140 | 4,249.00 |
| 22 Feb 2024 | 0.00023270 | 0.00000500 | 2.19% | 0.00022930 | 0.00023510 | 0.00022790 | 1,958.00 |
| 21 Feb 2024 | 0.00022810 | -0.00000500 | -2.14% | 0.00023090 | 0.00023350 | 0.00022490 | 2,322.00 |
