Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ACMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00003602 | 0.00000100 | 2.89% | 0.00003457 | 0.00003602 | 0.00003456 | 392.00 |
| 30 Abr 2024 | 0.00003457 | 0.00000039 | 1.14% | 0.00003418 | 0.00009050 | 0.00003364 | 6,640.00 |
| 29 Abr 2024 | 0.00003418 | -0.00000028 | -0.81% | 0.00003397 | 0.00003855 | 0.00003397 | 9,271.00 |
| 28 Abr 2024 | 0.00003446 | -0.00000054 | -1.54% | 0.00003500 | 0.00009050 | 0.00003446 | 69.00 |
| 27 Abr 2024 | 0.00003500 | -0.00000070 | -1.96% | 0.00003570 | 0.00009050 | 0.00003500 | 3,303.00 |
| 26 Abr 2024 | 0.00003570 | -0.00000100 | -2.71% | 0.00003692 | 0.00009050 | 0.00003512 | 733.00 |
| 25 Abr 2024 | 0.00003692 | -0.00000100 | -2.61% | 0.00003831 | 0.00009050 | 0.00003692 | 27.00 |
| 24 Abr 2024 | 0.00003831 | 0.00000041 | 1.08% | 0.00003790 | 0.00009050 | 0.00003730 | 7,908.00 |
| 23 Abr 2024 | 0.00003790 | 0.00000100 | 2.75% | 0.00003642 | 0.00003790 | 0.00003589 | 369.00 |
| 22 Abr 2024 | 0.00003642 | -0.00000056 | -1.51% | 0.00003805 | 0.00003805 | 0.00003597 | 7,744.00 |
| 21 Abr 2024 | 0.00003698 | -0.00000100 | -2.60% | 0.00003840 | 0.00009050 | 0.00003698 | 1,281.00 |
| 20 Abr 2024 | 0.00003840 | 0.00000100 | 2.70% | 0.00003698 | 0.00009050 | 0.00003698 | 706.00 |
| 19 Abr 2024 | 0.00003698 | -0.00000045 | -1.20% | 0.00003743 | 0.00009050 | 0.00003680 | 519.00 |
| 18 Abr 2024 | 0.00003743 | -0.00000300 | -7.50% | 0.00004000 | 0.00009050 | 0.00003743 | 11,276.00 |
| 17 Abr 2024 | 0.00004000 | 0.00000200 | 5.29% | 0.00003781 | 0.00009050 | 0.00003714 | 3,747.00 |
| 16 Abr 2024 | 0.00003781 | 0.00000200 | 5.51% | 0.00003628 | 0.00009050 | 0.00003520 | 7,696.00 |
| 15 Abr 2024 | 0.00003628 | 0.00000200 | 5.78% | 0.00003397 | 0.00003752 | 0.00003397 | 4,833.00 |
| 14 Abr 2024 | 0.00003462 | 0.00000100 | 2.99% | 0.00003343 | 0.00009050 | 0.00003343 | 7,909.00 |
| 13 Abr 2024 | 0.00003343 | -0.00000400 | -10.68% | 0.00003745 | 0.00009050 | 0.00003342 | 6,807.00 |
| 12 Abr 2024 | 0.00003745 | -0.00000400 | -9.69% | 0.00004129 | 0.00004227 | 0.00003733 | 6,128.00 |
| 11 Abr 2024 | 0.00004129 | -0.00000100 | -2.34% | 0.00004272 | 0.00009050 | 0.00004129 | 14,028.00 |
| 10 Abr 2024 | 0.00004272 | 0.00000200 | 4.93% | 0.00004159 | 0.00004626 | 0.00004001 | 31,066.00 |
| 09 Abr 2024 | 0.00004053 | 0.00000024 | 0.60% | 0.00004029 | 0.00009050 | 0.00004026 | 3,583.00 |
| 08 Abr 2024 | 0.00004029 | -0.00000300 | -6.90% | 0.00004236 | 0.00004379 | 0.00004001 | 10,703.00 |
| 07 Abr 2024 | 0.00004346 | 0.00000054 | 1.26% | 0.00004277 | 0.00004350 | 0.00004054 | 7,107.00 |
| 06 Abr 2024 | 0.00004292 | -0.00000042 | -0.97% | 0.00004334 | 0.00004682 | 0.00004140 | 27,970.00 |
| 05 Abr 2024 | 0.00004334 | 0.00000300 | 7.40% | 0.00004053 | 0.00009050 | 0.00003956 | 74,408.00 |
| 04 Abr 2024 | 0.00004053 | 0.00000090 | 2.27% | 0.00003963 | 0.00009050 | 0.00003871 | 156,824.00 |
| 03 Abr 2024 | 0.00003963 | 0.00000089 | 2.30% | 0.00003874 | 0.00004250 | 0.00003771 | 4,448.00 |
| 02 Abr 2024 | 0.00003874 | 0.00000041 | 1.07% | 0.00003833 | 0.00009050 | 0.00003776 | 967.00 |
| 01 Abr 2024 | 0.00003833 | -0.00000100 | -2.52% | 0.00003932 | 0.00003968 | 0.00003735 | 1,078.00 |
| 31 Mar 2024 | 0.00003970 | -0.00000043 | -1.07% | 0.00004013 | 0.00004013 | 0.00003955 | 1,229.00 |
| 30 Mar 2024 | 0.00004013 | 0.00000055 | 1.39% | 0.00003958 | 0.00009050 | 0.00003944 | 1,592.00 |
| 29 Mar 2024 | 0.00003958 | -0.00000025 | -0.63% | 0.00003983 | 0.00009050 | 0.00003932 | 31,446.00 |
| 28 Mar 2024 | 0.00003983 | 0.00000042 | 1.07% | 0.00003941 | 0.00009050 | 0.00003889 | 2,699.00 |
| 27 Mar 2024 | 0.00003941 | -0.00000015 | -0.38% | 0.00003956 | 0.00009050 | 0.00003941 | 682.00 |
| 26 Mar 2024 | 0.00003956 | 0.00000029 | 0.74% | 0.00003927 | 0.00009050 | 0.00003927 | 771.00 |
| 25 Mar 2024 | 0.00003927 | -0.00000100 | -2.46% | 0.00004047 | 0.00004105 | 0.00003924 | 1,172.00 |
| 24 Mar 2024 | 0.00004066 | 0.00000031 | 0.77% | 0.00004035 | 0.00009050 | 0.00004035 | 2,078.00 |
| 23 Mar 2024 | 0.00004035 | 0.00000046 | 1.15% | 0.00003989 | 0.00009050 | 0.00003989 | 4,676.00 |
| 22 Mar 2024 | 0.00003989 | 0.00000300 | 8.03% | 0.00003735 | 0.00009050 | 0.00003699 | 1,968.00 |
| 21 Mar 2024 | 0.00003735 | 0.00000200 | 5.67% | 0.00003573 | 0.00009050 | 0.00003573 | 1,546.00 |
| 20 Mar 2024 | 0.00003527 | -0.00000100 | -2.72% | 0.00003742 | 0.00003764 | 0.00003527 | 2,171.00 |
| 19 Mar 2024 | 0.00003674 | -0.00000006 | -0.16% | 0.00003680 | 0.00003733 | 0.00003525 | 2,463.00 |
| 18 Mar 2024 | 0.00003680 | -0.00000200 | -5.12% | 0.00003794 | 0.00003951 | 0.00003680 | 13,868.00 |
| 17 Mar 2024 | 0.00003903 | 0.00000053 | 1.38% | 0.00003898 | 0.00004093 | 0.00003728 | 4,550.00 |
| 16 Mar 2024 | 0.00003850 | -0.00000300 | -7.20% | 0.00004169 | 0.00004169 | 0.00003850 | 4,809.00 |
| 15 Mar 2024 | 0.00004169 | 0.00000200 | 5.05% | 0.00003963 | 0.00004337 | 0.00003955 | 29,489.00 |
| 14 Mar 2024 | 0.00003963 | 0.00000200 | 5.31% | 0.00003850 | 0.00004100 | 0.00003779 | 9,400.00 |
| 13 Mar 2024 | 0.00003769 | -0.00000067 | -1.75% | 0.00003836 | 0.00003903 | 0.00003700 | 4,058.00 |
| 12 Mar 2024 | 0.00003836 | 0.00000200 | 5.46% | 0.00003661 | 0.00003836 | 0.00003661 | 11,509.00 |
| 11 Mar 2024 | 0.00003661 | -0.00000031 | -0.84% | 0.00003702 | 0.00003798 | 0.00003639 | 16,492.00 |
| 10 Mar 2024 | 0.00003692 | -0.00000200 | -5.10% | 0.00003954 | 0.00003954 | 0.00003692 | 2,200.00 |
| 09 Mar 2024 | 0.00003920 | -0.00000065 | -1.63% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 0.00003985 | 0.00000200 | 5.32% | 0.00003758 | 0.00004160 | 0.00003758 | 26,543.00 |
| 07 Mar 2024 | 0.00003758 | -0.00000024 | -0.63% | 0.00003782 | 0.00003938 | 0.00003758 | 2,237.00 |
| 06 Mar 2024 | 0.00003782 | -0.00000074 | -1.92% | 0.00003856 | 0.00003963 | 0.00003660 | 2,235.00 |
| 05 Mar 2024 | 0.00003856 | 0.00000026 | 0.68% | 0.00003830 | 0.00003945 | 0.00003708 | 3,592.00 |
| 04 Mar 2024 | 0.00003830 | -0.00000200 | -4.94% | 0.00003917 | 0.00003990 | 0.00003830 | 12,419.00 |
| 03 Mar 2024 | 0.00004047 | -0.00000300 | -6.85% | 0.00004196 | 0.00004438 | 0.00004002 | 6,838.00 |
| 02 Mar 2024 | 0.00004379 | 0.00000400 | 10.14% | 0.00003946 | 0.00004729 | 0.00003946 | 20,830.00 |
| 01 Mar 2024 | 0.00003946 | 0.00000200 | 5.29% | 0.00003781 | 0.00004119 | 0.00003781 | 11,218.00 |
| 29 Feb 2024 | 0.00003781 | -0.00000022 | -0.58% | 0.00003803 | 0.00003876 | 0.00003628 | 1,975.00 |
| 28 Feb 2024 | 0.00003803 | -0.00000200 | -4.98% | 0.00004018 | 0.00004119 | 0.00003735 | 9,669.00 |
| 27 Feb 2024 | 0.00004018 | -0.00000200 | -4.79% | 0.00004177 | 0.00004192 | 0.00003858 | 16,079.00 |
| 26 Feb 2024 | 0.00004177 | -0.00000200 | -4.53% | 0.00004366 | 0.00004450 | 0.00004106 | 12,188.00 |
| 25 Feb 2024 | 0.00004415 | 0.00000002 | 0.05% | 0.00004413 | 0.00004415 | 0.00004309 | 1,412.00 |
| 24 Feb 2024 | 0.00004413 | -0.00000053 | -1.19% | 0.00004466 | 0.00004470 | 0.00004413 | 694.00 |
| 23 Feb 2024 | 0.00004466 | 0.00000200 | 4.68% | 0.00004274 | 0.00004537 | 0.00004251 | 57,370.00 |
| 22 Feb 2024 | 0.00004274 | 0.00000063 | 1.50% | 0.00004211 | 0.00004590 | 0.00004200 | 67,964.00 |
| 21 Feb 2024 | 0.00004211 | -0.00000011 | -0.26% | 0.00004222 | 0.00004332 | 0.00004211 | 5,613.00 |
| 20 Feb 2024 | 0.00004222 | -0.00000056 | -1.31% | 0.00004278 | 0.00004460 | 0.00004209 | 10,187.00 |
| 19 Feb 2024 | 0.00004278 | 0.00000089 | 2.12% | 0.00004228 | 0.00004281 | 0.00004150 | 15,462.00 |
| 18 Feb 2024 | 0.00004189 | -0.00000025 | -0.59% | 0.00004214 | 0.00004271 | 0.00004178 | 18,947.00 |
| 17 Feb 2024 | 0.00004214 | 0.00000065 | 1.57% | 0.00004149 | 0.00004765 | 0.00004130 | 152,616.00 |
| 16 Feb 2024 | 0.00004149 | 0.00000100 | 2.48% | 0.00004028 | 0.00004260 | 0.00004009 | 23,598.00 |
| 15 Feb 2024 | 0.00004028 | -0.00000045 | -1.10% | 0.00004073 | 0.00004196 | 0.00003925 | 85,368.00 |
| 14 Feb 2024 | 0.00004073 | -0.00000200 | -4.72% | 0.00004241 | 0.00004379 | 0.00003987 | 37,605.00 |
| 13 Feb 2024 | 0.00004241 | 0.00000100 | 2.44% | 0.00004097 | 0.00004900 | 0.00004096 | 207,389.00 |
| 12 Feb 2024 | 0.00004097 | -0.00000200 | -4.67% | 0.00004232 | 0.00004232 | 0.00004097 | 12,061.00 |
| 11 Feb 2024 | 0.00004282 | -0.00000054 | -1.25% | 0.00004336 | 0.00004380 | 0.00004252 | 167.00 |
| 10 Feb 2024 | 0.00004336 | -0.00000059 | -1.34% | 0.00004395 | 0.00004395 | 0.00004331 | 149.00 |
| 09 Feb 2024 | 0.00004395 | -0.00000095 | -2.12% | 0.00004490 | 0.00004490 | 0.00004265 | 222.00 |
| 08 Feb 2024 | 0.00004490 | -0.00000074 | -1.62% | 0.00004564 | 0.00004565 | 0.00004490 | 219.00 |
| 07 Feb 2024 | 0.00004564 | -0.00000075 | -1.62% | 0.00004639 | 0.00004639 | 0.00004564 | 1,570.00 |
| 06 Feb 2024 | 0.00004639 | 0.00000022 | 0.48% | 0.00004617 | 0.00004639 | 0.00004617 | 298.00 |
| 05 Feb 2024 | 0.00004617 | -0.00000100 | -2.12% | 0.00004672 | 0.00004672 | 0.00004617 | 12,005.00 |
| 04 Feb 2024 | 0.00004725 | 0.00000005 | 0.11% | 0.00004720 | 0.00004725 | 0.00004655 | 2,974.00 |
| 03 Feb 2024 | 0.00004720 | -0.00000015 | -0.32% | 0.00004735 | 0.00004735 | 0.00004720 | 128.00 |
| 02 Feb 2024 | 0.00004735 | -0.00000065 | -1.35% | 0.00004800 | 0.00004800 | 0.00004735 | 283.00 |
