ALCXBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00048570 | 0.00001100 | 2.32% | 0.00047500 | 0.00048980 | 0.00047100 | 2,069.00 |
27 Mar 2024 | 0.00047500 | -0.00001400 | -2.86% | 0.00048970 | 0.00049350 | 0.00044638 | 1,971.00 |
26 Mar 2024 | 0.00048920 | -0.00001700 | -3.36% | 0.00050620 | 0.00051150 | 0.00044638 | 1,187.00 |
25 Mar 2024 | 0.00050620 | -0.00000800 | -1.55% | 0.00051630 | 0.00052420 | 0.00050220 | 1,525.00 |
24 Mar 2024 | 0.00051470 | -0.00002600 | -4.81% | 0.00053970 | 0.00054630 | 0.00051020 | 5,776.00 |
23 Mar 2024 | 0.00054030 | 0.00003100 | 6.09% | 0.00050880 | 0.00054540 | 0.00044638 | 1,459.00 |
22 Mar 2024 | 0.00050880 | 0.00003500 | 7.38% | 0.00047400 | 0.00051750 | 0.00044638 | 6,361.00 |
21 Mar 2024 | 0.00047400 | 0.00000800 | 1.72% | 0.00045770 | 0.00047950 | 0.00045770 | 1,226.00 |
20 Mar 2024 | 0.00046570 | -0.00001200 | -2.51% | 0.00047470 | 0.00048090 | 0.00044820 | 4,139.00 |
19 Mar 2024 | 0.00047780 | -0.00003500 | -6.83% | 0.00050870 | 0.00050990 | 0.00047430 | 4,630.00 |
18 Mar 2024 | 0.00051270 | -0.00001400 | -2.66% | 0.00052650 | 0.00054700 | 0.00050480 | 1,273.00 |
17 Mar 2024 | 0.00052670 | -0.00000400 | -0.75% | 0.00053030 | 0.00054290 | 0.00044638 | 1,566.00 |
16 Mar 2024 | 0.00053030 | -0.00002100 | -3.81% | 0.00055450 | 0.00056690 | 0.00052080 | 1,279.00 |
15 Mar 2024 | 0.00055150 | 0.00000300 | 0.55% | 0.00055660 | 0.00057640 | 0.00054040 | 3,143.00 |
14 Mar 2024 | 0.00054880 | -0.00000900 | -1.61% | 0.00054990 | 0.00055800 | 0.00053190 | 1,150.00 |
13 Mar 2024 | 0.00055800 | 0.00002000 | 3.72% | 0.00054440 | 0.00056080 | 0.00051550 | 3,261.00 |
12 Mar 2024 | 0.00053830 | 0.00001300 | 2.47% | 0.00052790 | 0.00065210 | 0.00051450 | 9,195.00 |
11 Mar 2024 | 0.00052580 | 0.00002300 | 4.57% | 0.00050570 | 0.00052710 | 0.00049130 | 4,765.00 |
10 Mar 2024 | 0.00050310 | -0.00003000 | -5.63% | 0.00053110 | 0.00053830 | 0.00049660 | 2,953.00 |
09 Mar 2024 | 0.00053330 | 0.00001900 | 3.69% | 0.00051460 | 0.00054000 | 0.00044638 | 3,536.00 |
08 Mar 2024 | 0.00051460 | 0.00002200 | 4.47% | 0.00050070 | 0.00052190 | 0.00048660 | 2,048.00 |
07 Mar 2024 | 0.00049250 | 0.00001600 | 3.36% | 0.00047630 | 0.00052700 | 0.00044638 | 2,941.00 |
06 Mar 2024 | 0.00047630 | -0.00000080 | -0.17% | 0.00047760 | 0.00051300 | 0.00045510 | 3,231.00 |
05 Mar 2024 | 0.00047710 | -0.00001600 | -3.24% | 0.00048730 | 0.00051760 | 0.00046410 | 4,327.00 |
04 Mar 2024 | 0.00049320 | -0.00004200 | -7.85% | 0.00054010 | 0.00054010 | 0.00048820 | 6,487.00 |
03 Mar 2024 | 0.00053500 | 0.00001000 | 1.90% | 0.00052850 | 0.00055370 | 0.00050960 | 4,366.00 |
02 Mar 2024 | 0.00052520 | 0.00001000 | 1.94% | 0.00051670 | 0.00052800 | 0.00050880 | 2,014.00 |
01 Mar 2024 | 0.00051480 | 0.00002700 | 5.54% | 0.00049310 | 0.00052180 | 0.00048780 | 3,064.00 |
29 Feb 2024 | 0.00048770 | 0.00001400 | 2.95% | 0.00047850 | 0.00050600 | 0.00047620 | 2,276.00 |
28 Feb 2024 | 0.00047380 | -0.00003000 | -5.95% | 0.00050650 | 0.00052530 | 0.00046860 | 3,544.00 |
27 Feb 2024 | 0.00050430 | -0.00004000 | -7.35% | 0.00054350 | 0.00054390 | 0.00050010 | 2,732.00 |
26 Feb 2024 | 0.00054410 | -0.00003300 | -5.72% | 0.00058150 | 0.00058530 | 0.00053070 | 3,249.00 |
25 Feb 2024 | 0.00057740 | 0.00000300 | 0.52% | 0.00057450 | 0.00062300 | 0.00057100 | 1,903.00 |
24 Feb 2024 | 0.00057450 | -0.00002300 | -3.85% | 0.00059760 | 0.00061000 | 0.00056710 | 3,034.00 |
23 Feb 2024 | 0.00059760 | 0.00000200 | 0.34% | 0.00059730 | 0.00074090 | 0.00058130 | 15,301.00 |
22 Feb 2024 | 0.00059550 | 0.00008800 | 17.34% | 0.00050760 | 0.00063390 | 0.00044638 | 7,419.00 |
21 Feb 2024 | 0.00050760 | -0.00001300 | -2.50% | 0.00052020 | 0.00052880 | 0.00050090 | 1,089.00 |
20 Feb 2024 | 0.00052050 | -0.00003100 | -5.62% | 0.00055110 | 0.00055110 | 0.00050960 | 1,887.00 |
19 Feb 2024 | 0.00055200 | 0.00002200 | 4.15% | 0.00052760 | 0.00055770 | 0.00052640 | 3,923.00 |
18 Feb 2024 | 0.00052960 | 0.00001100 | 2.12% | 0.00051830 | 0.00053670 | 0.00051500 | 2,205.00 |
17 Feb 2024 | 0.00051830 | 0.00001100 | 2.17% | 0.00050700 | 0.00052600 | 0.00044638 | 1,605.00 |
16 Feb 2024 | 0.00050700 | -0.00001000 | -1.94% | 0.00051650 | 0.00052050 | 0.00044638 | 2,180.00 |
15 Feb 2024 | 0.00051650 | -0.00001100 | -2.09% | 0.00052670 | 0.00053410 | 0.00051080 | 1,729.00 |
14 Feb 2024 | 0.00052710 | 0.00001000 | 1.94% | 0.00051670 | 0.00054340 | 0.00044638 | 2,679.00 |
13 Feb 2024 | 0.00051670 | -0.00001500 | -2.82% | 0.00053220 | 0.00053300 | 0.00051650 | 1,052.00 |
12 Feb 2024 | 0.00053170 | 0.00000300 | 0.57% | 0.00052660 | 0.00054210 | 0.00051740 | 1,080.00 |
11 Feb 2024 | 0.00052870 | -0.00000200 | -0.38% | 0.00053080 | 0.00054210 | 0.00044638 | 964.00 |
10 Feb 2024 | 0.00053080 | -0.00002200 | -3.98% | 0.00054890 | 0.00056850 | 0.00052440 | 1,336.00 |
09 Feb 2024 | 0.00055250 | 0.00001900 | 3.56% | 0.00053150 | 0.00056710 | 0.00051900 | 2,885.00 |
08 Feb 2024 | 0.00053360 | 0.00000300 | 0.57% | 0.00053080 | 0.00054060 | 0.00044638 | 1,088.00 |
07 Feb 2024 | 0.00053080 | -0.00000400 | -0.75% | 0.00053530 | 0.00054010 | 0.00044638 | 914.00 |
06 Feb 2024 | 0.00053530 | -0.00001200 | -2.19% | 0.00054760 | 0.00056200 | 0.00053130 | 864.00 |
05 Feb 2024 | 0.00054760 | -0.00002600 | -4.54% | 0.00058480 | 0.00060030 | 0.00054760 | 2,852.00 |
04 Feb 2024 | 0.00057330 | 0.00005300 | 10.19% | 0.00052020 | 0.00058130 | 0.00044638 | 3,440.00 |
03 Feb 2024 | 0.00052020 | -0.00000900 | -1.70% | 0.00052870 | 0.00053780 | 0.00044638 | 1,351.00 |
02 Feb 2024 | 0.00052870 | 0.00000400 | 0.76% | 0.00052440 | 0.00054450 | 0.00051670 | 1,401.00 |
01 Feb 2024 | 0.00052470 | -0.00001100 | -2.05% | 0.00053550 | 0.00054260 | 0.00044638 | 1,419.00 |
31 Ene 2024 | 0.00053550 | -0.00002500 | -4.46% | 0.00056010 | 0.00056270 | 0.00044638 | 1,211.00 |
30 Ene 2024 | 0.00056010 | -0.00000700 | -1.24% | 0.00056670 | 0.00057790 | 0.00044638 | 1,601.00 |
29 Ene 2024 | 0.00056670 | 0.00001600 | 2.91% | 0.00055100 | 0.00067000 | 0.00054950 | 3,279.00 |
28 Ene 2024 | 0.00055020 | -0.00002700 | -4.67% | 0.00057670 | 0.00059340 | 0.00054750 | 1,153.00 |
27 Ene 2024 | 0.00057760 | 0.00002200 | 3.96% | 0.00055590 | 0.00059450 | 0.00044638 | 3,406.00 |
26 Ene 2024 | 0.00055590 | 0.00000500 | 0.91% | 0.00055110 | 0.00057270 | 0.00044638 | 1,776.00 |
25 Ene 2024 | 0.00055110 | -0.00001300 | -2.30% | 0.00056460 | 0.00056690 | 0.00044638 | 1,216.00 |
24 Ene 2024 | 0.00056460 | 0.00000900 | 1.62% | 0.00055230 | 0.00056980 | 0.00054350 | 1,257.00 |
23 Ene 2024 | 0.00055570 | -0.00002300 | -3.97% | 0.00057880 | 0.00058350 | 0.00054170 | 2,532.00 |
22 Ene 2024 | 0.00057870 | -0.00002100 | -3.50% | 0.00059480 | 0.00067000 | 0.00057260 | 4,536.00 |
21 Ene 2024 | 0.00059940 | -0.00000300 | -0.50% | 0.00059860 | 0.00065100 | 0.00059320 | 1,239.00 |
20 Ene 2024 | 0.00060290 | 0.00002500 | 4.33% | 0.00057750 | 0.00061060 | 0.00057750 | 2,641.00 |
19 Ene 2024 | 0.00057780 | 0.00000000 | 0.00% | 0.00057780 | 0.00057870 | 0.00044638 | 122.00 |
18 Ene 2024 | 0.00057780 | -0.00002600 | -4.31% | 0.00060370 | 0.00060370 | 0.00044638 | 2,426.00 |
17 Ene 2024 | 0.00060370 | -0.00002700 | -4.28% | 0.00063080 | 0.00064390 | 0.00059590 | 2,830.00 |
16 Ene 2024 | 0.00063090 | 0.00002200 | 3.61% | 0.00060970 | 0.00067010 | 0.00060560 | 2,207.00 |
15 Ene 2024 | 0.00060900 | -0.00002400 | -3.79% | 0.00063170 | 0.00064250 | 0.00060560 | 1,517.00 |
14 Ene 2024 | 0.00063320 | -0.00002100 | -3.21% | 0.00065460 | 0.00066240 | 0.00061970 | 2,422.00 |
13 Ene 2024 | 0.00065460 | 0.00000800 | 1.24% | 0.00064700 | 0.00068430 | 0.00044638 | 1,185.00 |
12 Ene 2024 | 0.00064700 | 0.00002800 | 4.52% | 0.00062130 | 0.00066520 | 0.00044638 | 1,521.00 |
11 Ene 2024 | 0.00061930 | 0.00000900 | 1.47% | 0.00061060 | 0.00070180 | 0.00060660 | 6,496.00 |
10 Ene 2024 | 0.00061060 | 0.00004600 | 8.15% | 0.00056430 | 0.00062280 | 0.00055500 | 3,667.00 |
09 Ene 2024 | 0.00056430 | -0.00003200 | -5.36% | 0.00059000 | 0.00060030 | 0.00052830 | 3,197.00 |
08 Ene 2024 | 0.00059670 | -0.00001300 | -2.13% | 0.00060770 | 0.00061650 | 0.00057500 | 3,696.00 |
07 Ene 2024 | 0.00061020 | -0.00005200 | -7.86% | 0.00066080 | 0.00069270 | 0.00060810 | 2,806.00 |
06 Ene 2024 | 0.00066180 | -0.00002500 | -3.64% | 0.00068780 | 0.00068800 | 0.00065260 | 2,188.00 |
05 Ene 2024 | 0.00068650 | -0.00003600 | -4.98% | 0.00072250 | 0.00075760 | 0.00067140 | 4,148.00 |
04 Ene 2024 | 0.00072300 | 0.00005500 | 8.23% | 0.00066840 | 0.00077210 | 0.00065990 | 5,527.00 |
03 Ene 2024 | 0.00066840 | -0.00009200 | -12.10% | 0.00076060 | 0.00076710 | 0.00044638 | 8,697.00 |
02 Ene 2024 | 0.00076060 | 0.00003000 | 4.11% | 0.00071580 | 0.00078030 | 0.00070720 | 8,454.00 |
01 Ene 2024 | 0.00073080 | -0.00005200 | -6.64% | 0.00080440 | 0.00096210 | 0.00071630 | 32,785.00 |
31 Dic 2023 | 0.00078270 | 0.00014020 | 21.82% | 0.00064210 | 0.00087450 | 0.00060900 | 22,190.00 |
30 Dic 2023 | 0.00064250 | -0.00003500 | -5.16% | 0.00067320 | 0.00075780 | 0.00064020 | 11,443.00 |