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.
ETCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00042179 | -0.00000600 | -1.40% | 0.00042756 | 0.00043161 | 0.00042179 | 82.00 |
| 03 May 2024 | 0.00042811 | -0.00000900 | -2.06% | 0.00043531 | 0.00043793 | 0.00042811 | 365.00 |
| 02 May 2024 | 0.00043745 | 0.00000000 | 0.00% | 0.00043745 | 0.00043745 | 0.00043745 | 0.00 |
| 01 May 2024 | 0.00043745 | 0.00001800 | 4.29% | 0.00041766 | 0.00043873 | 0.00041622 | 365.00 |
| 30 Abr 2024 | 0.00041921 | -0.00001300 | -3.01% | 0.00043175 | 0.00043382 | 0.00041197 | 165.00 |
| 29 Abr 2024 | 0.00043232 | -0.00000700 | -1.59% | 0.00044572 | 0.00044993 | 0.00042967 | 161.00 |
| 28 Abr 2024 | 0.00043905 | 0.00000000 | 0.00% | 0.00043905 | 0.00043905 | 0.00043905 | 0.00 |
| 27 Abr 2024 | 0.00043905 | 0.00001400 | 3.30% | 0.00042694 | 0.00044400 | 0.00041964 | 1,485.00 |
| 26 Abr 2024 | 0.00042483 | 0.00001500 | 3.66% | 0.00040946 | 0.00043571 | 0.00040669 | 635.00 |
| 25 Abr 2024 | 0.00041008 | -0.00000037 | -0.09% | 0.00040987 | 0.00041329 | 0.00040335 | 61.00 |
| 24 Abr 2024 | 0.00041045 | -0.00001400 | -3.30% | 0.00042333 | 0.00042526 | 0.00040942 | 99.00 |
| 23 Abr 2024 | 0.00042406 | -0.00000079 | -0.19% | 0.00042441 | 0.00042602 | 0.00042077 | 46.00 |
| 22 Abr 2024 | 0.00042485 | 0.00000200 | 0.47% | 0.00042323 | 0.00043138 | 0.00042320 | 287.00 |
| 21 Abr 2024 | 0.00042263 | -0.00000700 | -1.63% | 0.00042867 | 0.00043313 | 0.00042172 | 36.00 |
| 20 Abr 2024 | 0.00042956 | 0.00002200 | 5.39% | 0.00040785 | 0.00043280 | 0.00040785 | 370.00 |
| 19 Abr 2024 | 0.00040779 | -0.00000400 | -0.97% | 0.00041113 | 0.00041273 | 0.00040042 | 348.00 |
| 18 Abr 2024 | 0.00041132 | -0.00000400 | -0.96% | 0.00041386 | 0.00041835 | 0.00040837 | 136.00 |
| 17 Abr 2024 | 0.00041524 | 0.00000400 | 0.97% | 0.00040923 | 0.00042172 | 0.00040869 | 177.00 |
| 16 Abr 2024 | 0.00041110 | -0.00000600 | -1.44% | 0.00041533 | 0.00042129 | 0.00040584 | 305.00 |
| 15 Abr 2024 | 0.00041721 | 0.00000500 | 1.21% | 0.00041025 | 0.00042378 | 0.00040008 | 728.00 |
| 14 Abr 2024 | 0.00041199 | 0.00001400 | 3.52% | 0.00039614 | 0.00041426 | 0.00038819 | 7,104.00 |
| 13 Abr 2024 | 0.00039760 | -0.00004400 | -9.96% | 0.00044046 | 0.00044154 | 0.00036663 | 6,603.00 |
| 12 Abr 2024 | 0.00044177 | -0.00004000 | -8.30% | 0.00048177 | 0.00048284 | 0.00040796 | 1,925.00 |
| 11 Abr 2024 | 0.00048169 | 0.00000700 | 1.48% | 0.00047325 | 0.00049055 | 0.00047157 | 331.00 |
| 10 Abr 2024 | 0.00047435 | 0.00000027 | 0.06% | 0.00047287 | 0.00048328 | 0.00046665 | 321.00 |
| 09 Abr 2024 | 0.00047408 | -0.00002300 | -4.63% | 0.00049867 | 0.00049900 | 0.00047408 | 615.00 |
| 08 Abr 2024 | 0.00049691 | 0.00000800 | 1.64% | 0.00048681 | 0.00049691 | 0.00047905 | 474.00 |
| 07 Abr 2024 | 0.00048877 | 0.00000200 | 0.41% | 0.00048731 | 0.00049951 | 0.00048152 | 428.00 |
| 06 Abr 2024 | 0.00048668 | -0.00000200 | -0.41% | 0.00048828 | 0.00049295 | 0.00048119 | 75.00 |
| 05 Abr 2024 | 0.00048872 | 0.00001100 | 2.30% | 0.00048164 | 0.00050317 | 0.00047540 | 1,081.00 |
| 04 Abr 2024 | 0.00047766 | 0.00001400 | 3.02% | 0.00046439 | 0.00049222 | 0.00046237 | 923.00 |
| 03 Abr 2024 | 0.00046386 | 0.00000600 | 1.31% | 0.00045862 | 0.00046595 | 0.00044902 | 87.00 |
| 02 Abr 2024 | 0.00045759 | -0.00001200 | -2.55% | 0.00046898 | 0.00046898 | 0.00045544 | 554.00 |
| 01 Abr 2024 | 0.00047006 | -0.00001100 | -2.29% | 0.00047938 | 0.00049271 | 0.00046500 | 262.00 |
| 31 Mar 2024 | 0.00048109 | -0.00000900 | -1.84% | 0.00047122 | 0.00048725 | 0.00047122 | 99.00 |
| 30 Mar 2024 | 0.00049033 | 0.00000000 | 0.00% | 0.00049033 | 0.00049033 | 0.00049033 | 0.00 |
| 29 Mar 2024 | 0.00049033 | 0.00003000 | 6.52% | 0.00045899 | 0.00049645 | 0.00045503 | 301.00 |
| 28 Mar 2024 | 0.00046033 | 0.00000300 | 0.66% | 0.00045825 | 0.00046390 | 0.00045369 | 286.00 |
| 27 Mar 2024 | 0.00045722 | -0.00000200 | -0.44% | 0.00045910 | 0.00046238 | 0.00044860 | 189.00 |
| 26 Mar 2024 | 0.00045873 | -0.00000600 | -1.29% | 0.00046558 | 0.00047030 | 0.00045737 | 518.00 |
| 25 Mar 2024 | 0.00046492 | -0.00000500 | -1.06% | 0.00046916 | 0.00047086 | 0.00045633 | 398.00 |
| 24 Mar 2024 | 0.00046997 | -0.00000300 | -0.63% | 0.00047414 | 0.00048382 | 0.00046932 | 261.00 |
| 23 Mar 2024 | 0.00047310 | 0.00001300 | 2.83% | 0.00045848 | 0.00048000 | 0.00045848 | 19.00 |
| 22 Mar 2024 | 0.00046000 | -3,220.99954000 | -100.00% | 0.00046280 | 0.00046280 | 0.00045440 | 339.00 |
| 21 Mar 2024 | 3,221.00000000 | 0.00000000 | 0.00% | 3,221.00000000 | 3,221.00000000 | 3,221.00000000 | 0.00 |
| 20 Mar 2024 | 3,221.00000000 | 3,221.00000000 | 720,791,181.58% | 0.00044964 | 3,231.40000000 | 0.00044026 | 17,500.00 |
| 19 Mar 2024 | 0.00044687 | -0.00001700 | -3.67% | 0.00046540 | 0.00046556 | 0.00043608 | 1,007.00 |
| 18 Mar 2024 | 0.00046367 | -0.00000200 | -0.43% | 0.00046517 | 0.00046826 | 0.00045534 | 828.00 |
| 17 Mar 2024 | 0.00046596 | -0.00000300 | -0.64% | 0.00046849 | 0.00046941 | 0.00045621 | 1,404.00 |
| 16 Mar 2024 | 0.00046941 | -0.00000900 | -1.88% | 0.00047804 | 0.00048382 | 0.00046040 | 409.00 |
| 15 Mar 2024 | 0.00047831 | -0.00002300 | -4.59% | 0.00049211 | 0.00049265 | 0.00046957 | 1,794.00 |
| 14 Mar 2024 | 0.00050099 | 0.00000000 | 0.00% | 0.00050099 | 0.00050099 | 0.00050099 | 0.00 |
| 13 Mar 2024 | 0.00050099 | -0.00001500 | -2.91% | 0.00051595 | 0.00051720 | 0.00049595 | 261.00 |
| 12 Mar 2024 | 0.00051624 | -0.00001100 | -2.09% | 0.00052629 | 0.00052629 | 0.00050205 | 2,118.00 |
| 11 Mar 2024 | 0.00052744 | 0.00000400 | 0.76% | 0.00052269 | 0.00054000 | 0.00050626 | 1,352.00 |
| 10 Mar 2024 | 0.00052380 | -0.00002200 | -4.03% | 0.00054240 | 0.00054694 | 0.00051397 | 519.00 |
| 09 Mar 2024 | 0.00054614 | -0.00001200 | -2.15% | 0.00056285 | 0.00058000 | 0.00054244 | 441.00 |
| 08 Mar 2024 | 0.00055842 | -0.00000700 | -1.24% | 0.00057108 | 0.00058834 | 0.00054405 | 682.00 |
| 07 Mar 2024 | 0.00056590 | 0.00000600 | 1.07% | 0.00056635 | 0.00056795 | 0.00054831 | 300.00 |
| 06 Mar 2024 | 0.00056005 | 0.00002400 | 4.47% | 0.00053483 | 0.00057000 | 0.00052362 | 633.00 |
| 05 Mar 2024 | 0.00053642 | 0.00000500 | 0.94% | 0.00053240 | 0.00058719 | 0.00048909 | 2,792.00 |
| 04 Mar 2024 | 0.00053109 | 0.00000100 | 0.19% | 0.00053052 | 0.00054024 | 0.00051003 | 776.00 |
| 03 Mar 2024 | 0.00052983 | -0.00002700 | -4.85% | 0.00054773 | 0.00057860 | 0.00050095 | 1,713.00 |
| 02 Mar 2024 | 0.00055675 | 0.00007200 | 14.84% | 0.00048729 | 0.00056000 | 0.00048729 | 2,421.00 |
| 01 Mar 2024 | 0.00048514 | 0.00001400 | 2.97% | 0.00047293 | 0.00048558 | 0.00047293 | 1,422.00 |
| 29 Feb 2024 | 0.00047099 | -0.00000100 | -0.21% | 0.00048149 | 0.00050812 | 0.00046334 | 2,881.00 |
| 28 Feb 2024 | 0.00047242 | -0.00002100 | -4.26% | 0.00049098 | 0.00050000 | 0.00044447 | 4,572.00 |
| 27 Feb 2024 | 0.00049302 | -0.00001700 | -3.34% | 0.00051198 | 0.00051198 | 0.00048619 | 1,195.00 |
| 26 Feb 2024 | 0.00050973 | -0.00001600 | -3.05% | 0.00052411 | 0.00053531 | 0.00050698 | 1,009.00 |
| 25 Feb 2024 | 0.00052535 | 0.00001900 | 3.75% | 0.00050502 | 0.00052621 | 0.00050502 | 869.00 |
| 24 Feb 2024 | 0.00050650 | 0.00000500 | 1.00% | 0.00050027 | 0.00050812 | 0.00049641 | 716.00 |
| 23 Feb 2024 | 0.00050133 | -0.00000400 | -0.79% | 0.00050341 | 0.00050471 | 0.00049455 | 161.00 |
| 22 Feb 2024 | 0.00050508 | 0.00000000 | 0.00% | 0.00050508 | 0.00050508 | 0.00050508 | 0.00 |
| 21 Feb 2024 | 0.00050508 | -0.00001300 | -2.51% | 0.00052026 | 0.00052206 | 0.00049796 | 338.00 |
| 20 Feb 2024 | 0.00051774 | -0.00001100 | -2.08% | 0.00053156 | 0.00053156 | 0.00050433 | 532.00 |
| 19 Feb 2024 | 0.00052888 | 0.00002000 | 3.93% | 0.00050806 | 0.00053600 | 0.00050540 | 370.00 |
| 18 Feb 2024 | 0.00050886 | -0.00000600 | -1.17% | 0.00050339 | 0.00051117 | 0.00050095 | 118.00 |
| 17 Feb 2024 | 0.00051497 | 0.00000000 | 0.00% | 0.00051497 | 0.00051497 | 0.00051497 | 0.00 |
| 16 Feb 2024 | 0.00051497 | -0.00000200 | -0.39% | 0.00051602 | 0.00052702 | 0.00050698 | 226.00 |
| 15 Feb 2024 | 0.00051696 | -0.53789300 | -99.90% | 0.00052003 | 0.00052133 | 0.00050954 | 323.00 |
| 14 Feb 2024 | 0.53841000 | 0.53788334 | 102,131.04% | 0.00052603 | 0.53910000 | 0.00051513 | 3,606.00 |
| 13 Feb 2024 | 0.00052666 | -0.00001500 | -2.77% | 0.00053969 | 0.00054521 | 0.00052666 | 768.00 |
| 12 Feb 2024 | 0.00054162 | 0.00000400 | 0.74% | 0.00053682 | 0.00054319 | 0.00052934 | 364.00 |
| 11 Feb 2024 | 0.00053713 | -0.00000500 | -0.92% | 0.00054096 | 0.00054605 | 0.00053262 | 5,360.00 |
| 10 Feb 2024 | 0.00054207 | -0.00001400 | -2.52% | 0.00055612 | 0.00055888 | 0.00054000 | 55.00 |
| 09 Feb 2024 | 0.00055569 | -0.00001400 | -2.46% | 0.00056808 | 0.00056808 | 0.00054914 | 395.00 |
| 08 Feb 2024 | 0.00056978 | 0.00000000 | 0.00% | 0.00056978 | 0.00056978 | 0.00056978 | 0.00 |
| 07 Feb 2024 | 0.00056978 | -0.00000400 | -0.70% | 0.00057458 | 0.00058145 | 0.00056658 | 214.00 |
| 06 Feb 2024 | 0.00057359 | 0.00000300 | 0.53% | 0.00056859 | 0.00057667 | 0.00056709 | 248.00 |
| 05 Feb 2024 | 0.00057011 | -0.00001500 | -2.57% | 0.00058719 | 0.00058719 | 0.00056787 | 659.00 |
| 04 Feb 2024 | 0.00058468 | 0.00000700 | 1.21% | 0.00057628 | 0.00059530 | 0.00057573 | 1,321.00 |
| 03 Feb 2024 | 0.00057749 | 0.00000500 | 0.87% | 0.00058217 | 0.00059291 | 0.00057285 | 464.00 |
