Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1INCHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000607 | -0.00000001 | -0.16% | 0.00000608 | 0.00000620 | 0.00000600 | 77,215.00 |
| 03 May 2024 | 0.00000608 | -0.00000016 | -2.56% | 0.00000624 | 0.00000635 | 0.00000608 | 178,328.00 |
| 02 May 2024 | 0.00000624 | -0.00000010 | -1.58% | 0.00000629 | 0.00000648 | 0.00000610 | 278,194.00 |
| 01 May 2024 | 0.00000634 | -0.00000016 | -2.46% | 0.00000650 | 0.00000683 | 0.00000633 | 568,342.00 |
| 30 Abr 2024 | 0.00000650 | -0.00000012 | -1.81% | 0.00000661 | 0.00000664 | 0.00000630 | 200,927.00 |
| 29 Abr 2024 | 0.00000662 | -0.00000014 | -2.07% | 0.00000673 | 0.00000680 | 0.00000654 | 260,106.00 |
| 28 Abr 2024 | 0.00000676 | -0.00000016 | -2.31% | 0.00000692 | 0.00000698 | 0.00000674 | 57,518.00 |
| 27 Abr 2024 | 0.00000692 | 0.00000020 | 2.98% | 0.00000672 | 0.00000714 | 0.00000657 | 161,003.00 |
| 26 Abr 2024 | 0.00000672 | 0.00000000 | 0.00% | 0.00000672 | 0.00000684 | 0.00000660 | 138,400.00 |
| 25 Abr 2024 | 0.00000672 | -0.00000005 | -0.74% | 0.00000676 | 0.00000678 | 0.00000650 | 145,502.00 |
| 24 Abr 2024 | 0.00000677 | 0.00000011 | 1.65% | 0.00000667 | 0.00000701 | 0.00000660 | 281,486.00 |
| 23 Abr 2024 | 0.00000666 | 0.00000009 | 1.37% | 0.00000657 | 0.00000670 | 0.00000648 | 123,036.00 |
| 22 Abr 2024 | 0.00000657 | -0.00000001 | -0.15% | 0.00000668 | 0.00000683 | 0.00000650 | 210,848.00 |
| 21 Abr 2024 | 0.00000658 | -0.00000022 | -3.24% | 0.00000680 | 0.00000680 | 0.00000655 | 101,555.00 |
| 20 Abr 2024 | 0.00000680 | 0.00000029 | 4.45% | 0.00000650 | 0.00000690 | 0.00000640 | 128,220.00 |
| 19 Abr 2024 | 0.00000651 | 0.00000010 | 1.56% | 0.00000642 | 0.00000670 | 0.00000630 | 325,524.00 |
| 18 Abr 2024 | 0.00000641 | 0.00000020 | 3.22% | 0.00000623 | 0.00000647 | 0.00000609 | 434,241.00 |
| 17 Abr 2024 | 0.00000621 | -0.00000007 | -1.11% | 0.00000626 | 0.00000638 | 0.00000600 | 269,960.00 |
| 16 Abr 2024 | 0.00000628 | -0.00000004 | -0.63% | 0.00000630 | 0.00000641 | 0.00000610 | 449,750.00 |
| 15 Abr 2024 | 0.00000632 | -0.00000008 | -1.25% | 0.00000630 | 0.00000661 | 0.00000610 | 443,988.00 |
| 14 Abr 2024 | 0.00000640 | 0.00000030 | 4.92% | 0.00000612 | 0.00000650 | 0.00000590 | 612,735.00 |
| 13 Abr 2024 | 0.00000610 | -0.00000097 | -13.72% | 0.00000704 | 0.00000710 | 0.00000537 | 1,853,202.00 |
| 12 Abr 2024 | 0.00000707 | -0.00000079 | -10.05% | 0.00000786 | 0.00000800 | 0.00000521 | 1,166,760.00 |
| 11 Abr 2024 | 0.00000786 | -0.00000013 | -1.63% | 0.00000799 | 0.00000803 | 0.00000770 | 264,814.00 |
| 10 Abr 2024 | 0.00000799 | -0.00000036 | -4.31% | 0.00000834 | 0.00000844 | 0.00000793 | 437,540.00 |
| 09 Abr 2024 | 0.00000835 | -0.00000016 | -1.88% | 0.00000854 | 0.00000860 | 0.00000830 | 443,220.00 |
| 08 Abr 2024 | 0.00000851 | 0.00000033 | 4.03% | 0.00000816 | 0.00000900 | 0.00000803 | 1,426,060.00 |
| 07 Abr 2024 | 0.00000818 | 0.00000028 | 3.54% | 0.00000800 | 0.00000825 | 0.00000790 | 140,031.00 |
| 06 Abr 2024 | 0.00000790 | -0.00000010 | -1.25% | 0.00000797 | 0.00000815 | 0.00000781 | 361,301.00 |
| 05 Abr 2024 | 0.00000800 | -0.00000002 | -0.25% | 0.00000802 | 0.00000812 | 0.00000782 | 205,233.00 |
| 04 Abr 2024 | 0.00000802 | -0.00000011 | -1.35% | 0.00000812 | 0.00000823 | 0.00000798 | 166,865.00 |
| 03 Abr 2024 | 0.00000813 | -0.00000015 | -1.81% | 0.00000827 | 0.00000837 | 0.00000800 | 210,687.00 |
| 02 Abr 2024 | 0.00000828 | -0.00000032 | -3.72% | 0.00000858 | 0.00000861 | 0.00000820 | 398,403.00 |
| 01 Abr 2024 | 0.00000860 | -0.00000008 | -0.92% | 0.00000866 | 0.00000895 | 0.00000841 | 521,034.00 |
| 31 Mar 2024 | 0.00000868 | -0.00000003 | -0.34% | 0.00000871 | 0.00000893 | 0.00000853 | 122,808.00 |
| 30 Mar 2024 | 0.00000871 | 0.00000015 | 1.75% | 0.00000856 | 0.00000890 | 0.00000848 | 319,523.00 |
| 29 Mar 2024 | 0.00000856 | 0.00000001 | 0.12% | 0.00000852 | 0.00000870 | 0.00000835 | 194,290.00 |
| 28 Mar 2024 | 0.00000855 | 0.00000015 | 1.79% | 0.00000838 | 0.00000870 | 0.00000820 | 253,057.00 |
| 27 Mar 2024 | 0.00000840 | -0.00000025 | -2.89% | 0.00000868 | 0.00000871 | 0.00000830 | 309,009.00 |
| 26 Mar 2024 | 0.00000865 | 0.00000023 | 2.73% | 0.00000843 | 0.00000872 | 0.00000843 | 324,543.00 |
| 25 Mar 2024 | 0.00000842 | 0.00000001 | 0.12% | 0.00000844 | 0.00000858 | 0.00000830 | 362,509.00 |
| 24 Mar 2024 | 0.00000841 | -0.00000008 | -0.94% | 0.00000849 | 0.00000862 | 0.00000840 | 208,757.00 |
| 23 Mar 2024 | 0.00000849 | 0.00000002 | 0.24% | 0.00000847 | 0.00000860 | 0.00000838 | 253,974.00 |
| 22 Mar 2024 | 0.00000847 | 0.00000001 | 0.12% | 0.00000848 | 0.00000860 | 0.00000825 | 300,321.00 |
| 21 Mar 2024 | 0.00000846 | 0.00000037 | 4.57% | 0.00000809 | 0.00000849 | 0.00000809 | 322,094.00 |
| 20 Mar 2024 | 0.00000809 | -0.00000001 | -0.12% | 0.00000810 | 0.00000830 | 0.00000797 | 322,087.00 |
| 19 Mar 2024 | 0.00000810 | -0.00000009 | -1.10% | 0.00000822 | 0.00000830 | 0.00000770 | 876,186.00 |
| 18 Mar 2024 | 0.00000819 | -0.00000036 | -4.21% | 0.00000857 | 0.00000870 | 0.00000810 | 595,838.00 |
| 17 Mar 2024 | 0.00000855 | -0.00000006 | -0.70% | 0.00000862 | 0.00000870 | 0.00000820 | 342,934.00 |
| 16 Mar 2024 | 0.00000861 | -0.00000023 | -2.60% | 0.00000893 | 0.00000925 | 0.00000835 | 504,997.00 |
| 15 Mar 2024 | 0.00000884 | -0.00000038 | -4.12% | 0.00000919 | 0.00000923 | 0.00000860 | 896,435.00 |
| 14 Mar 2024 | 0.00000922 | -0.00000010 | -1.07% | 0.00000934 | 0.00000942 | 0.00000885 | 260,533.00 |
| 13 Mar 2024 | 0.00000932 | 0.00000012 | 1.30% | 0.00000922 | 0.00000966 | 0.00000911 | 575,924.00 |
| 12 Mar 2024 | 0.00000920 | 0.00000003 | 0.33% | 0.00000911 | 0.00000921 | 0.00000871 | 522,807.00 |
| 11 Mar 2024 | 0.00000917 | -0.00000011 | -1.19% | 0.00000925 | 0.00000936 | 0.00000882 | 990,680.00 |
| 10 Mar 2024 | 0.00000928 | 0.00000017 | 1.87% | 0.00000908 | 0.00000930 | 0.00000866 | 328,418.00 |
| 09 Mar 2024 | 0.00000911 | 0.00000022 | 2.47% | 0.00000891 | 0.00000930 | 0.00000882 | 283,858.00 |
| 08 Mar 2024 | 0.00000889 | -0.00000053 | -5.63% | 0.00000950 | 0.00000955 | 0.00000870 | 355,232.00 |
| 07 Mar 2024 | 0.00000942 | -0.00000009 | -0.95% | 0.00000950 | 0.00000965 | 0.00000912 | 528,329.00 |
| 06 Mar 2024 | 0.00000951 | 0.00000100 | 11.85% | 0.00000851 | 0.00000971 | 0.00000820 | 1,646,752.00 |
| 05 Mar 2024 | 0.00000844 | -0.00000024 | -2.76% | 0.00000860 | 0.00000930 | 0.00000770 | 1,626,895.00 |
| 04 Mar 2024 | 0.00000868 | -0.00000062 | -6.67% | 0.00000932 | 0.00000940 | 0.00000851 | 1,480,021.00 |
| 03 Mar 2024 | 0.00000930 | -0.00000008 | -0.85% | 0.00000932 | 0.00000960 | 0.00000830 | 757,204.00 |
| 02 Mar 2024 | 0.00000938 | 0.00000058 | 6.59% | 0.00000885 | 0.00000950 | 0.00000870 | 875,931.00 |
| 01 Mar 2024 | 0.00000880 | 0.00000048 | 5.77% | 0.00000843 | 0.00000885 | 0.00000836 | 848,080.00 |
| 29 Feb 2024 | 0.00000832 | 0.00000031 | 3.87% | 0.00000818 | 0.00000858 | 0.00000785 | 1,100,229.00 |
| 28 Feb 2024 | 0.00000801 | -0.00000053 | -6.21% | 0.00000857 | 0.00000880 | 0.00000760 | 1,039,109.00 |
| 27 Feb 2024 | 0.00000854 | -0.00000055 | -6.05% | 0.00000908 | 0.00000910 | 0.00000844 | 957,330.00 |
| 26 Feb 2024 | 0.00000909 | -0.00000048 | -5.02% | 0.00000960 | 0.00000980 | 0.00000900 | 516,684.00 |
| 25 Feb 2024 | 0.00000957 | -0.00000002 | -0.21% | 0.00000958 | 0.00000975 | 0.00000920 | 556,694.00 |
| 24 Feb 2024 | 0.00000959 | 0.00000030 | 3.23% | 0.00000929 | 0.00001092 | 0.00000918 | 3,060,740.00 |
| 23 Feb 2024 | 0.00000929 | 0.00000067 | 7.77% | 0.00000862 | 0.00000975 | 0.00000847 | 1,572,398.00 |
| 22 Feb 2024 | 0.00000862 | 0.00000023 | 2.74% | 0.00000838 | 0.00000880 | 0.00000838 | 277,177.00 |
| 21 Feb 2024 | 0.00000839 | -0.00000016 | -1.87% | 0.00000852 | 0.00000862 | 0.00000820 | 214,148.00 |
| 20 Feb 2024 | 0.00000855 | -0.00000039 | -4.36% | 0.00000894 | 0.00000910 | 0.00000835 | 516,945.00 |
| 19 Feb 2024 | 0.00000894 | 0.00000027 | 3.11% | 0.00000870 | 0.00000898 | 0.00000868 | 531,630.00 |
| 18 Feb 2024 | 0.00000867 | 0.00000013 | 1.52% | 0.00000859 | 0.00000889 | 0.00000850 | 320,655.00 |
| 17 Feb 2024 | 0.00000854 | -0.00000014 | -1.61% | 0.00000868 | 0.00000885 | 0.00000844 | 157,826.00 |
| 16 Feb 2024 | 0.00000868 | -0.00000002 | -0.23% | 0.00000870 | 0.00000890 | 0.00000850 | 469,871.00 |
| 15 Feb 2024 | 0.00000870 | 0.00000003 | 0.35% | 0.00000889 | 0.00000910 | 0.00000849 | 953,586.00 |
| 14 Feb 2024 | 0.00000867 | -0.00000005 | -0.57% | 0.00000870 | 0.00000887 | 0.00000848 | 501,041.00 |
| 13 Feb 2024 | 0.00000872 | 0.00000004 | 0.46% | 0.00000869 | 0.00000890 | 0.00000854 | 707,058.00 |
| 12 Feb 2024 | 0.00000868 | -0.00000005 | -0.57% | 0.00000873 | 0.00000882 | 0.00000860 | 211,435.00 |
| 11 Feb 2024 | 0.00000873 | -0.00000006 | -0.68% | 0.00000879 | 0.00000910 | 0.00000869 | 261,818.00 |
| 10 Feb 2024 | 0.00000879 | -0.00000029 | -3.19% | 0.00000905 | 0.00000920 | 0.00000879 | 424,454.00 |
| 09 Feb 2024 | 0.00000908 | 0.00000008 | 0.89% | 0.00000900 | 0.00000920 | 0.00000887 | 1,034,470.00 |
| 08 Feb 2024 | 0.00000900 | -0.00000025 | -2.70% | 0.00000924 | 0.00000930 | 0.00000880 | 325,929.00 |
| 07 Feb 2024 | 0.00000925 | 0.00000018 | 1.98% | 0.00000909 | 0.00000935 | 0.00000900 | 380,550.00 |
| 06 Feb 2024 | 0.00000907 | -0.00000016 | -1.73% | 0.00000930 | 0.00000930 | 0.00000907 | 309,022.00 |
| 05 Feb 2024 | 0.00000923 | 0.00000013 | 1.43% | 0.00000910 | 0.00000950 | 0.00000904 | 426,398.00 |
| 04 Feb 2024 | 0.00000910 | -0.00000044 | -4.61% | 0.00000952 | 0.00000960 | 0.00000910 | 398,773.00 |
| 03 Feb 2024 | 0.00000954 | 0.00000004 | 0.42% | 0.00000947 | 0.00000970 | 0.00000910 | 460,834.00 |
