Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ACHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000045 | 0.00000043 | 945,656.00 |
| 08 May 2024 | 0.00000044 | 0.00000000 | 0.00% | 0.00000044 | 0.00000045 | 0.00000042 | 1,507,762.00 |
| 07 May 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000043 | 451,424.00 |
| 06 May 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000047 | 0.00000045 | 2,761,514.00 |
| 05 May 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000048 | 0.00000046 | 1,654,676.00 |
| 04 May 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000050 | 0.00000050 | 0.00000047 | 789,816.00 |
| 03 May 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 1,964,900.00 |
| 02 May 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000048 | 3,867,771.00 |
| 01 May 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000051 | 0.00000047 | 2,432,892.00 |
| 30 Abr 2024 | 0.00000048 | -0.00000004 | -7.69% | 0.00000052 | 0.00000052 | 0.00000047 | 4,122,969.00 |
| 29 Abr 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000050 | 11,761,709.00 |
| 28 Abr 2024 | 0.00000052 | -0.00000003 | -5.45% | 0.00000056 | 0.00000056 | 0.00000052 | 2,995,225.00 |
| 27 Abr 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000056 | 0.00000052 | 4,078,125.00 |
| 26 Abr 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000060 | 0.00000054 | 17,331,194.00 |
| 25 Abr 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000059 | 0.00000052 | 12,058,416.00 |
| 24 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000057 | 0.00000051 | 8,242,100.00 |
| 23 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000055 | 0.00000051 | 1,786,855.00 |
| 22 Abr 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000058 | 0.00000052 | 9,029,162.00 |
| 21 Abr 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000057 | 0.00000052 | 6,452,120.00 |
| 20 Abr 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000057 | 0.00000050 | 8,917,898.00 |
| 19 Abr 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000047 | 0.00000055 | 0.00000046 | 11,833,366.00 |
| 18 Abr 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000050 | 0.00000045 | 4,850,057.00 |
| 17 Abr 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000045 | 0.00000050 | 0.00000044 | 8,084,406.00 |
| 16 Abr 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000041 | 10,436,050.00 |
| 15 Abr 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000042 | 0.00000049 | 0.00000040 | 12,052,655.00 |
| 14 Abr 2024 | 0.00000041 | 0.00000005 | 13.89% | 0.00000036 | 0.00000048 | 0.00000036 | 12,593,443.00 |
| 13 Abr 2024 | 0.00000036 | -0.00000005 | -12.20% | 0.00000041 | 0.00000048 | 0.00000032 | 15,833,956.00 |
| 12 Abr 2024 | 0.00000041 | -0.00000007 | -14.58% | 0.00000048 | 0.00000050 | 0.00000036 | 15,860,495.00 |
| 11 Abr 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000047 | 1,778,402.00 |
| 10 Abr 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000047 | 9,276,349.00 |
| 09 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 5,081,004.00 |
| 08 Abr 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000052 | 0.00000047 | 9,470,377.00 |
| 07 Abr 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000048 | 1,134,878.00 |
| 06 Abr 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000051 | 0.00000049 | 1,502,941.00 |
| 05 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000051 | 0.00000048 | 2,924,398.00 |
| 04 Abr 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000052 | 0.00000049 | 2,889,536.00 |
| 03 Abr 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000053 | 0.00000049 | 6,536,406.00 |
| 02 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000052 | 0.00000052 | 0.00000048 | 4,422,544.00 |
| 01 Abr 2024 | 0.00000051 | -0.00000004 | -7.27% | 0.00000055 | 0.00000055 | 0.00000050 | 11,841,930.00 |
| 31 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000065 | 0.00000054 | 4,585,819.00 |
| 30 Mar 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000065 | 0.00000054 | 5,469,946.00 |
| 29 Mar 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000058 | 0.00000059 | 0.00000055 | 13,117,440.00 |
| 28 Mar 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000061 | 0.00000061 | 0.00000057 | 10,881,331.00 |
| 27 Mar 2024 | 0.00000061 | -0.00000004 | -6.15% | 0.00000065 | 0.00000065 | 0.00000060 | 14,670,094.00 |
| 26 Mar 2024 | 0.00000065 | 0.00000005 | 8.33% | 0.00000060 | 0.00000068 | 0.00000057 | 14,784,851.00 |
| 25 Mar 2024 | 0.00000060 | -0.00000005 | -7.69% | 0.00000065 | 0.00000066 | 0.00000059 | 10,393,387.00 |
| 24 Mar 2024 | 0.00000065 | 0.00000007 | 12.07% | 0.00000058 | 0.00000070 | 0.00000056 | 23,727,302.00 |
| 23 Mar 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000061 | 0.00000056 | 4,487,412.00 |
| 22 Mar 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000060 | 0.00000055 | 2,951,138.00 |
| 21 Mar 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000054 | 0.00000061 | 0.00000054 | 6,752,987.00 |
| 20 Mar 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000058 | 0.00000052 | 8,192,735.00 |
| 19 Mar 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000057 | 0.00000052 | 5,737,133.00 |
| 18 Mar 2024 | 0.00000055 | -0.00000007 | -11.29% | 0.00000062 | 0.00000064 | 0.00000054 | 20,399,209.00 |
| 17 Mar 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000067 | 0.00000059 | 8,441,184.00 |
| 16 Mar 2024 | 0.00000061 | -0.00000007 | -10.29% | 0.00000068 | 0.00000071 | 0.00000058 | 16,298,436.00 |
| 15 Mar 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000068 | 0.00000076 | 0.00000065 | 32,516,787.00 |
| 14 Mar 2024 | 0.00000067 | 0.00000013 | 24.07% | 0.00000054 | 0.00000069 | 0.00000052 | 9,712,661.00 |
| 13 Mar 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000062 | 0.00000052 | 25,692,926.00 |
| 12 Mar 2024 | 0.00000054 | 0.00000006 | 12.50% | 0.00000048 | 0.00000055 | 0.00000048 | 17,640,333.00 |
| 11 Mar 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000049 | 0.00000051 | 0.00000046 | 16,991,242.00 |
| 10 Mar 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000051 | 0.00000045 | 12,523,724.00 |
| 09 Mar 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000051 | 0.00000047 | 5,417,600.00 |
| 08 Mar 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000051 | 0.00000052 | 0.00000046 | 7,286,977.00 |
| 07 Mar 2024 | 0.00000050 | 0.00000006 | 13.64% | 0.00000043 | 0.00000054 | 0.00000042 | 37,143,369.00 |
| 06 Mar 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000041 | 0.00000044 | 0.00000040 | 11,448,959.00 |
| 05 Mar 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000046 | 0.00000039 | 14,021,025.00 |
| 04 Mar 2024 | 0.00000043 | -0.00000003 | -6.52% | 0.00000046 | 0.00000050 | 0.00000042 | 17,395,632.00 |
| 03 Mar 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000048 | 0.00000048 | 0.00000043 | 7,089,538.00 |
| 02 Mar 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000046 | 3,814,362.00 |
| 01 Mar 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000047 | 0.00000050 | 0.00000046 | 10,225,182.00 |
| 29 Feb 2024 | 0.00000046 | 0.00000004 | 9.52% | 0.00000042 | 0.00000051 | 0.00000041 | 29,040,750.00 |
| 28 Feb 2024 | 0.00000042 | -0.00000004 | -8.70% | 0.00000046 | 0.00000051 | 0.00000040 | 13,617,229.00 |
| 27 Feb 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000048 | 0.00000048 | 0.00000044 | 16,188,756.00 |
| 26 Feb 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000051 | 0.00000052 | 0.00000047 | 9,968,077.00 |
| 25 Feb 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000055 | 0.00000049 | 14,661,992.00 |
| 24 Feb 2024 | 0.00000052 | 0.00000004 | 8.33% | 0.00000048 | 0.00000054 | 0.00000046 | 16,945,001.00 |
| 23 Feb 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000049 | 0.00000051 | 0.00000047 | 6,513,054.00 |
| 22 Feb 2024 | 0.00000048 | 0.00000003 | 6.67% | 0.00000045 | 0.00000052 | 0.00000044 | 13,351,397.00 |
| 21 Feb 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000049 | 0.00000044 | 11,984,238.00 |
| 20 Feb 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000044 | 0.00000054 | 0.00000040 | 44,563,800.00 |
| 19 Feb 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000042 | 0.00000046 | 0.00000041 | 8,480,802.00 |
| 18 Feb 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 2,589,698.00 |
| 17 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 8,132,979.00 |
| 16 Feb 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000043 | 0.00000040 | 5,779,507.00 |
| 15 Feb 2024 | 0.00000041 | 0.00000003 | 7.89% | 0.00000039 | 0.00000043 | 0.00000038 | 8,054,358.00 |
| 14 Feb 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000041 | 0.00000038 | 2,983,892.00 |
| 13 Feb 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000039 | 0.00000040 | 0.00000038 | 1,430,780.00 |
| 12 Feb 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000038 | 0.00000039 | 0.00000037 | 2,207,557.00 |
| 11 Feb 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000040 | 0.00000038 | 2,136,551.00 |
| 10 Feb 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000039 | 1,627,680.00 |
