Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AMPBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00001659 | 0.00000011 | 0.67% | 0.00001657 | 0.00001731 | 0.00001587 | 21,788.00 |
| 30 Abr 2024 | 0.00001648 | 0.00000059 | 3.71% | 0.00001593 | 0.00001695 | 0.00001517 | 13,660.00 |
| 29 Abr 2024 | 0.00001589 | -0.00000078 | -4.68% | 0.00001688 | 0.00001711 | 0.00001574 | 6,659.00 |
| 28 Abr 2024 | 0.00001667 | 0.00000000 | 0.00% | 0.00001667 | 0.00001667 | 0.00001667 | 0.00 |
| 27 Abr 2024 | 0.00001667 | -0.00000063 | -3.64% | 0.00001728 | 0.00001732 | 0.00001633 | 4,423.00 |
| 26 Abr 2024 | 0.00001730 | -0.00000013 | -0.75% | 0.00001743 | 0.00001908 | 0.00001703 | 15,079.00 |
| 25 Abr 2024 | 0.00001743 | 0.00000089 | 5.38% | 0.00001659 | 0.00001764 | 0.00001630 | 4,585.00 |
| 24 Abr 2024 | 0.00001654 | -0.00000052 | -3.05% | 0.00001708 | 0.00001708 | 0.00001599 | 2,147.00 |
| 23 Abr 2024 | 0.00001706 | -0.00000061 | -3.45% | 0.00001777 | 0.00001790 | 0.00001703 | 579.00 |
| 22 Abr 2024 | 0.00001767 | 0.00000024 | 1.38% | 0.00001739 | 0.00001791 | 0.00001723 | 670.00 |
| 21 Abr 2024 | 0.00001743 | -0.00000079 | -4.34% | 0.00001819 | 0.00001863 | 0.00001717 | 8,307.00 |
| 20 Abr 2024 | 0.00001822 | 0.00000200 | 12.52% | 0.00001597 | 0.00001834 | 0.00001590 | 5,995.00 |
| 19 Abr 2024 | 0.00001597 | 0.00000008 | 0.50% | 0.00001582 | 0.00001618 | 0.00001481 | 3,836.00 |
| 18 Abr 2024 | 0.00001589 | 0.00000058 | 3.79% | 0.00001531 | 0.00001626 | 0.00001475 | 1,521.00 |
| 17 Abr 2024 | 0.00001531 | 0.00000032 | 2.13% | 0.00001501 | 0.00001596 | 0.00001484 | 4,128.00 |
| 16 Abr 2024 | 0.00001499 | -0.00000021 | -1.38% | 0.00001518 | 0.00001541 | 0.00001487 | 1,245.00 |
| 15 Abr 2024 | 0.00001520 | 0.00000015 | 1.00% | 0.00001492 | 0.00001623 | 0.00001462 | 7,840.00 |
| 14 Abr 2024 | 0.00001505 | -0.00000055 | -3.53% | 0.00001550 | 0.00001614 | 0.00001466 | 3,054.00 |
| 13 Abr 2024 | 0.00001560 | -0.00000026 | -1.64% | 0.00001582 | 0.00001599 | 0.00001456 | 9,060.00 |
| 12 Abr 2024 | 0.00001586 | -0.00000200 | -11.39% | 0.00001754 | 0.00001779 | 0.00001554 | 6,066.00 |
| 11 Abr 2024 | 0.00001756 | 0.00000002 | 0.11% | 0.00001766 | 0.00001903 | 0.00001741 | 1,456.00 |
| 10 Abr 2024 | 0.00001754 | 0.00000098 | 5.92% | 0.00001660 | 0.00001798 | 0.00001612 | 2,183.00 |
| 09 Abr 2024 | 0.00001656 | -0.00000200 | -10.85% | 0.00001835 | 0.00001840 | 0.00001656 | 5,683.00 |
| 08 Abr 2024 | 0.00001843 | -0.00000100 | -5.03% | 0.00001990 | 0.00002048 | 0.00001825 | 26,061.00 |
| 07 Abr 2024 | 0.00001990 | -0.00000200 | -9.05% | 0.00002202 | 0.00002202 | 0.00001968 | 38,869.00 |
| 06 Abr 2024 | 0.00002209 | 0.00000200 | 9.88% | 0.00002013 | 0.00002309 | 0.00001990 | 62,872.00 |
| 05 Abr 2024 | 0.00002025 | 0.00000300 | 17.70% | 0.00001697 | 0.00002025 | 0.00001697 | 20,817.00 |
| 04 Abr 2024 | 0.00001695 | 0.00000200 | 13.61% | 0.00001478 | 0.00001740 | 0.00001446 | 10,666.00 |
| 03 Abr 2024 | 0.00001469 | -0.00000054 | -3.55% | 0.00001524 | 0.00001560 | 0.00001451 | 7,424.00 |
| 02 Abr 2024 | 0.00001523 | -0.00000054 | -3.42% | 0.00001582 | 0.00001600 | 0.00001444 | 13,223.00 |
| 01 Abr 2024 | 0.00001577 | 0.00000060 | 3.96% | 0.00001559 | 0.00001769 | 0.00001538 | 18,685.00 |
| 31 Mar 2024 | 0.00001517 | -0.00000200 | -11.49% | 0.00001577 | 0.00001598 | 0.00001481 | 4,404.00 |
| 30 Mar 2024 | 0.00001741 | 0.00000000 | 0.00% | 0.00001741 | 0.00001741 | 0.00001741 | 0.00 |
| 29 Mar 2024 | 0.00001741 | 0.00000200 | 12.57% | 0.00001605 | 0.00001856 | 0.00001604 | 6,984.00 |
| 28 Mar 2024 | 0.00001591 | -0.00000200 | -10.96% | 0.00001848 | 0.00001904 | 0.00001553 | 32,315.00 |
| 27 Mar 2024 | 0.00001825 | -0.00000099 | -5.15% | 0.00001937 | 0.00002059 | 0.00001645 | 12,280.00 |
| 26 Mar 2024 | 0.00001924 | -0.00000200 | -9.55% | 0.00002076 | 0.00002150 | 0.00001884 | 9,125.00 |
| 25 Mar 2024 | 0.00002094 | -0.00000400 | -16.24% | 0.00002414 | 0.00002441 | 0.00001956 | 73,234.00 |
| 24 Mar 2024 | 0.00002463 | -0.00000500 | -16.98% | 0.00002985 | 0.00003040 | 0.00002367 | 19,435.00 |
| 23 Mar 2024 | 0.00002945 | -0.00000200 | -6.31% | 0.00003126 | 0.00003126 | 0.00002919 | 1,176.00 |
| 22 Mar 2024 | 0.00003172 | 0.00000300 | 10.33% | 0.00003067 | 0.00003203 | 0.00002806 | 24,333.00 |
| 21 Mar 2024 | 0.00002903 | 0.00000000 | 0.00% | 0.00002903 | 0.00002903 | 0.00002903 | 0.00 |
| 20 Mar 2024 | 0.00002903 | 0.00000022 | 0.76% | 0.00002884 | 0.00003092 | 0.00002711 | 35,956.00 |
| 19 Mar 2024 | 0.00002881 | -0.00000500 | -14.89% | 0.00003387 | 0.00003387 | 0.00002664 | 50,623.00 |
| 18 Mar 2024 | 0.00003357 | 0.00000200 | 6.42% | 0.00003129 | 0.00003697 | 0.00002302 | 129,679.00 |
| 17 Mar 2024 | 0.00003113 | 0.00000500 | 19.29% | 0.00002578 | 0.00003172 | 0.00002260 | 110,239.00 |
| 16 Mar 2024 | 0.00002592 | 0.00000300 | 13.27% | 0.00002259 | 0.00002794 | 0.00002053 | 87,557.00 |
| 15 Mar 2024 | 0.00002260 | -0.00000200 | -8.26% | 0.00002337 | 0.00002498 | 0.00002179 | 15,799.00 |
| 14 Mar 2024 | 0.00002422 | 0.00000000 | 0.00% | 0.00002422 | 0.00002422 | 0.00002422 | 0.00 |
| 13 Mar 2024 | 0.00002422 | 0.00000100 | 4.36% | 0.00002353 | 0.00002618 | 0.00002158 | 8,981.00 |
| 12 Mar 2024 | 0.00002295 | -0.00000072 | -3.04% | 0.00002352 | 0.00002466 | 0.00002168 | 6,934.00 |
| 11 Mar 2024 | 0.00002367 | 0.00000300 | 14.42% | 0.00002085 | 0.00002452 | 0.00002043 | 61,240.00 |
| 10 Mar 2024 | 0.00002081 | -0.00000200 | -8.59% | 0.00002340 | 0.00002438 | 0.00002081 | 58,805.00 |
| 09 Mar 2024 | 0.00002329 | -0.00000300 | -11.37% | 0.00002630 | 0.00002636 | 0.00002316 | 33,822.00 |
| 08 Mar 2024 | 0.00002638 | -0.00000200 | -7.17% | 0.00002739 | 0.00002883 | 0.00002235 | 86,073.00 |
| 07 Mar 2024 | 0.00002789 | 0.00000400 | 17.01% | 0.00002364 | 0.00003076 | 0.00002364 | 52,877.00 |
| 06 Mar 2024 | 0.00002352 | 0.00000200 | 9.10% | 0.00002198 | 0.00002352 | 0.00002029 | 65,066.00 |
| 05 Mar 2024 | 0.00002198 | 0.00000400 | 21.67% | 0.00001845 | 0.00002211 | 0.00001815 | 51,657.00 |
| 04 Mar 2024 | 0.00001846 | -0.00000200 | -9.56% | 0.00002091 | 0.00002113 | 0.00001833 | 39,462.00 |
| 03 Mar 2024 | 0.00002093 | 0.00000030 | 1.45% | 0.00002067 | 0.00002167 | 0.00002005 | 116,565.00 |
| 02 Mar 2024 | 0.00002063 | -0.00000100 | -4.54% | 0.00002215 | 0.00002241 | 0.00002055 | 52,422.00 |
| 01 Mar 2024 | 0.00002204 | -0.00000096 | -4.17% | 0.00002307 | 0.00002307 | 0.00002086 | 108,069.00 |
| 29 Feb 2024 | 0.00002300 | 0.00000041 | 1.81% | 0.00002259 | 0.00002366 | 0.00002141 | 79,270.00 |
| 28 Feb 2024 | 0.00002259 | -0.00000300 | -11.66% | 0.00002557 | 0.00002626 | 0.00002245 | 143,837.00 |
| 27 Feb 2024 | 0.00002574 | 0.00000100 | 4.09% | 0.00002460 | 0.00002649 | 0.00002346 | 68,799.00 |
| 26 Feb 2024 | 0.00002447 | 0.00000001 | 0.04% | 0.00002451 | 0.00002505 | 0.00002352 | 28,026.00 |
| 25 Feb 2024 | 0.00002446 | 0.00000050 | 2.09% | 0.00002400 | 0.00002446 | 0.00002269 | 30,557.00 |
| 24 Feb 2024 | 0.00002396 | 0.00000093 | 4.04% | 0.00002308 | 0.00002396 | 0.00002292 | 5,337.00 |
| 23 Feb 2024 | 0.00002303 | -0.00000100 | -4.13% | 0.00002367 | 0.00002371 | 0.00002299 | 2,325.00 |
| 22 Feb 2024 | 0.00002421 | 0.00000000 | 0.00% | 0.00002421 | 0.00002421 | 0.00002421 | 0.00 |
| 21 Feb 2024 | 0.00002421 | -0.00000031 | -1.26% | 0.00002452 | 0.00002472 | 0.00002402 | 3,563.00 |
| 20 Feb 2024 | 0.00002452 | 0.00000077 | 3.24% | 0.00002407 | 0.00002452 | 0.00002345 | 5,864.00 |
| 19 Feb 2024 | 0.00002375 | -0.00000200 | -7.84% | 0.00002539 | 0.00002570 | 0.00002375 | 1,525.00 |
| 18 Feb 2024 | 0.00002550 | 0.00000057 | 2.29% | 0.00002491 | 0.00002552 | 0.00002460 | 31,378.00 |
| 17 Feb 2024 | 0.00002493 | 0.00000000 | 0.00% | 0.00002493 | 0.00002493 | 0.00002493 | 0.00 |
| 16 Feb 2024 | 0.00002493 | -0.00000300 | -10.83% | 0.00002760 | 0.00002768 | 0.00002462 | 45,712.00 |
| 15 Feb 2024 | 0.00002770 | -0.00000200 | -6.82% | 0.00002931 | 0.00002983 | 0.00002722 | 51,888.00 |
| 14 Feb 2024 | 0.00002934 | 0.00000300 | 11.40% | 0.00002634 | 0.10472000 | 0.00002574 | 103,764.00 |
| 13 Feb 2024 | 0.00002631 | -0.00000015 | -0.57% | 0.00002656 | 0.00002770 | 0.00002603 | 8,387.00 |
| 12 Feb 2024 | 0.00002646 | -0.00000016 | -0.60% | 0.00002658 | 0.00002730 | 0.00002558 | 21,616.00 |
| 11 Feb 2024 | 0.00002662 | -0.00000100 | -3.56% | 0.00002819 | 0.00002891 | 0.00002637 | 16,993.00 |
| 10 Feb 2024 | 0.00002812 | 0.00000023 | 0.82% | 0.00002773 | 0.00002835 | 0.00002701 | 20,091.00 |
| 09 Feb 2024 | 0.00002789 | 0.00000200 | 7.68% | 0.00002723 | 0.00002962 | 0.00002712 | 67,307.00 |
| 08 Feb 2024 | 0.00002603 | 0.00000000 | 0.00% | 0.00002603 | 0.00002603 | 0.00002603 | 0.00 |
| 07 Feb 2024 | 0.00002603 | -0.00000063 | -2.36% | 0.00002664 | 0.00002682 | 0.00002555 | 1,162.00 |
| 06 Feb 2024 | 0.00002666 | 0.00000200 | 7.98% | 0.00002510 | 0.00002686 | 0.00002495 | 8,582.00 |
| 05 Feb 2024 | 0.00002505 | -0.00000021 | -0.83% | 0.00002522 | 0.00002548 | 0.00002451 | 10,934.00 |
| 04 Feb 2024 | 0.00002526 | -0.00000046 | -1.79% | 0.00002570 | 0.00002570 | 0.00002489 | 250.00 |
| 03 Feb 2024 | 0.00002572 | 0.00000300 | 13.32% | 0.00002573 | 0.00002776 | 0.00002572 | 69,146.00 |
| 01 Feb 2024 | 0.00002252 | 0.00000000 | 0.00% | 0.00002252 | 0.00002252 | 0.00002252 | 0.00 |
