Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALGOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00000330 | 0.00000038 | 13.01% | 0.00000292 | 0.00000397 | 0.00000290 | 17,777,097.00 |
| 23 Abr 2024 | 0.00000292 | 0.00000000 | 0.00% | 0.00000292 | 0.00000294 | 0.00000250 | 1,490,390.00 |
| 22 Abr 2024 | 0.00000292 | 0.00000004 | 1.39% | 0.00000293 | 0.00000323 | 0.00000282 | 1,296,683.00 |
| 21 Abr 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000294 | 0.00000316 | 0.00000280 | 1,794,573.00 |
| 20 Abr 2024 | 0.00000294 | 0.00000020 | 7.30% | 0.00000274 | 0.00000296 | 0.00000272 | 2,098,006.00 |
| 19 Abr 2024 | 0.00000274 | -0.00000001 | -0.36% | 0.00000276 | 0.00000285 | 0.00000261 | 2,290,921.00 |
| 18 Abr 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000275 | 0.00000279 | 0.00000268 | 1,844,750.00 |
| 17 Abr 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000274 | 0.00000284 | 0.00000268 | 2,855,575.00 |
| 16 Abr 2024 | 0.00000273 | 0.00000005 | 1.87% | 0.00000267 | 0.00000297 | 0.00000265 | 3,307,718.00 |
| 15 Abr 2024 | 0.00000268 | -0.00000006 | -2.19% | 0.00000273 | 0.00000284 | 0.00000263 | 3,718,740.00 |
| 14 Abr 2024 | 0.00000274 | 0.00000011 | 4.18% | 0.00000263 | 0.00000279 | 0.00000255 | 6,307,699.00 |
| 13 Abr 2024 | 0.00000263 | -0.00000026 | -9.00% | 0.00000289 | 0.00000291 | 0.00000239 | 14,345,774.00 |
| 12 Abr 2024 | 0.00000289 | -0.00000037 | -11.35% | 0.00000325 | 0.00000329 | 0.00000262 | 11,237,438.00 |
| 11 Abr 2024 | 0.00000326 | 0.00000000 | 0.00% | 0.00000326 | 0.00000331 | 0.00000323 | 1,595,100.00 |
| 10 Abr 2024 | 0.00000326 | -0.00000009 | -2.69% | 0.00000335 | 0.00000337 | 0.00000306 | 2,623,395.00 |
| 09 Abr 2024 | 0.00000335 | -0.00000008 | -2.33% | 0.00000343 | 0.00000344 | 0.00000335 | 1,531,734.00 |
| 08 Abr 2024 | 0.00000343 | 0.00000004 | 1.18% | 0.00000338 | 0.00000351 | 0.00000333 | 2,658,917.00 |
| 07 Abr 2024 | 0.00000339 | 0.00000000 | 0.00% | 0.00000339 | 0.00000353 | 0.00000335 | 1,297,295.00 |
| 06 Abr 2024 | 0.00000339 | 0.00000001 | 0.30% | 0.00000338 | 0.00000345 | 0.00000320 | 790,593.00 |
| 05 Abr 2024 | 0.00000338 | -0.00000009 | -2.59% | 0.00000347 | 0.00000348 | 0.00000332 | 1,950,401.00 |
| 04 Abr 2024 | 0.00000347 | -0.00000006 | -1.70% | 0.00000352 | 0.00000383 | 0.00000343 | 1,725,408.00 |
| 03 Abr 2024 | 0.00000353 | -0.00000004 | -1.12% | 0.00000358 | 0.00000367 | 0.00000347 | 1,927,891.00 |
| 02 Abr 2024 | 0.00000357 | -0.00000003 | -0.83% | 0.00000360 | 0.00000364 | 0.00000353 | 3,244,824.00 |
| 01 Abr 2024 | 0.00000360 | -0.00000015 | -4.00% | 0.00000376 | 0.00000380 | 0.00000358 | 3,124,891.00 |
| 31 Mar 2024 | 0.00000375 | 0.00000002 | 0.54% | 0.00000373 | 0.00000383 | 0.00000371 | 1,270,649.00 |
| 30 Mar 2024 | 0.00000373 | -0.00000011 | -2.86% | 0.00000384 | 0.00000387 | 0.00000372 | 2,167,228.00 |
| 29 Mar 2024 | 0.00000384 | -0.00000002 | -0.52% | 0.00000386 | 0.00000404 | 0.00000378 | 4,744,898.00 |
| 28 Mar 2024 | 0.00000386 | -0.00000004 | -1.03% | 0.00000389 | 0.00000391 | 0.00000380 | 3,624,766.00 |
| 27 Mar 2024 | 0.00000390 | -0.00000011 | -2.74% | 0.00000399 | 0.00000411 | 0.00000388 | 3,933,138.00 |
| 26 Mar 2024 | 0.00000401 | 0.00000017 | 4.43% | 0.00000384 | 0.00000404 | 0.00000383 | 4,043,462.00 |
| 25 Mar 2024 | 0.00000384 | 0.00000004 | 1.05% | 0.00000381 | 0.00000393 | 0.00000364 | 3,422,265.00 |
| 24 Mar 2024 | 0.00000380 | -0.00000008 | -2.06% | 0.00000388 | 0.00000397 | 0.00000379 | 2,576,287.00 |
| 23 Mar 2024 | 0.00000388 | 0.00000010 | 2.65% | 0.00000378 | 0.00000392 | 0.00000362 | 1,386,379.00 |
| 22 Mar 2024 | 0.00000378 | -0.00000002 | -0.53% | 0.00000380 | 0.00000393 | 0.00000356 | 2,392,436.00 |
| 21 Mar 2024 | 0.00000380 | 0.00000011 | 2.98% | 0.00000369 | 0.00000384 | 0.00000366 | 3,134,310.00 |
| 20 Mar 2024 | 0.00000369 | -0.00000002 | -0.54% | 0.00000373 | 0.00000377 | 0.00000359 | 2,425,622.00 |
| 19 Mar 2024 | 0.00000371 | 0.00000000 | 0.00% | 0.00000371 | 0.00000382 | 0.00000347 | 6,014,269.00 |
| 18 Mar 2024 | 0.00000371 | -0.00000032 | -7.94% | 0.00000400 | 0.00000401 | 0.00000367 | 3,570,838.00 |
| 17 Mar 2024 | 0.00000403 | -0.00000006 | -1.47% | 0.00000408 | 0.00000410 | 0.00000389 | 3,620,492.00 |
| 16 Mar 2024 | 0.00000409 | -0.00000019 | -4.44% | 0.00000429 | 0.00000457 | 0.00000393 | 5,189,537.00 |
| 15 Mar 2024 | 0.00000428 | -0.00000008 | -1.83% | 0.00000437 | 0.00000449 | 0.00000413 | 7,810,644.00 |
| 14 Mar 2024 | 0.00000436 | -0.00000002 | -0.46% | 0.00000439 | 0.00000440 | 0.00000417 | 3,090,163.00 |
| 13 Mar 2024 | 0.00000438 | -0.00000004 | -0.90% | 0.00000441 | 0.00000454 | 0.00000422 | 7,994,744.00 |
| 12 Mar 2024 | 0.00000442 | 0.00000037 | 9.14% | 0.00000403 | 0.00000448 | 0.00000383 | 8,772,081.00 |
| 11 Mar 2024 | 0.00000405 | 0.00000025 | 6.58% | 0.00000382 | 0.00000420 | 0.00000370 | 17,226,776.00 |
| 10 Mar 2024 | 0.00000380 | -0.00000013 | -3.31% | 0.00000393 | 0.00000402 | 0.00000373 | 3,153,533.00 |
| 09 Mar 2024 | 0.00000393 | -0.00000004 | -1.01% | 0.00000398 | 0.00000406 | 0.00000389 | 4,888,103.00 |
| 08 Mar 2024 | 0.00000397 | -0.00000023 | -5.48% | 0.00000419 | 0.00000427 | 0.00000379 | 6,138,255.00 |
| 07 Mar 2024 | 0.00000420 | 0.00000031 | 7.97% | 0.00000393 | 0.00000430 | 0.00000391 | 10,467,334.00 |
| 06 Mar 2024 | 0.00000389 | 0.00000028 | 7.76% | 0.00000362 | 0.00000390 | 0.00000351 | 5,907,933.00 |
| 05 Mar 2024 | 0.00000361 | -0.00000010 | -2.70% | 0.00000364 | 0.00000391 | 0.00000334 | 7,908,746.00 |
| 04 Mar 2024 | 0.00000371 | -0.00000027 | -6.78% | 0.00000398 | 0.00000417 | 0.00000362 | 10,955,767.00 |
| 03 Mar 2024 | 0.00000398 | 0.00000000 | 0.00% | 0.00000397 | 0.00000415 | 0.00000349 | 7,091,834.00 |
| 02 Mar 2024 | 0.00000398 | 0.00000034 | 9.34% | 0.00000366 | 0.00000398 | 0.00000363 | 6,269,383.00 |
| 01 Mar 2024 | 0.00000364 | 0.00000019 | 5.51% | 0.00000345 | 0.00000368 | 0.00000345 | 4,815,429.00 |
| 29 Feb 2024 | 0.00000345 | 0.00000008 | 2.37% | 0.00000339 | 0.00000370 | 0.00000336 | 6,105,116.00 |
| 28 Feb 2024 | 0.00000337 | -0.00000029 | -7.92% | 0.00000365 | 0.00000375 | 0.00000321 | 6,579,779.00 |
| 27 Feb 2024 | 0.00000366 | -0.00000024 | -6.15% | 0.00000388 | 0.00000389 | 0.00000352 | 4,300,722.00 |
| 26 Feb 2024 | 0.00000390 | -0.00000011 | -2.74% | 0.00000400 | 0.00000402 | 0.00000378 | 2,978,272.00 |
| 25 Feb 2024 | 0.00000401 | 0.00000018 | 4.70% | 0.00000382 | 0.00000410 | 0.00000375 | 3,885,476.00 |
| 24 Feb 2024 | 0.00000383 | 0.00000018 | 4.93% | 0.00000365 | 0.00000383 | 0.00000359 | 3,249,497.00 |
| 23 Feb 2024 | 0.00000365 | -0.00000003 | -0.82% | 0.00000368 | 0.00000373 | 0.00000359 | 1,947,180.00 |
| 22 Feb 2024 | 0.00000368 | 0.00000003 | 0.82% | 0.00000364 | 0.00000375 | 0.00000359 | 1,552,126.00 |
| 21 Feb 2024 | 0.00000365 | -0.00000012 | -3.18% | 0.00000376 | 0.00000378 | 0.00000356 | 2,239,782.00 |
| 20 Feb 2024 | 0.00000377 | -0.00000015 | -3.83% | 0.00000393 | 0.00000395 | 0.00000368 | 2,639,061.00 |
| 19 Feb 2024 | 0.00000392 | 0.00000015 | 3.98% | 0.00000376 | 0.00000393 | 0.00000376 | 1,953,997.00 |
| 18 Feb 2024 | 0.00000377 | 0.00000009 | 2.45% | 0.00000368 | 0.00000379 | 0.00000359 | 1,572,377.00 |
| 17 Feb 2024 | 0.00000368 | -0.00000005 | -1.34% | 0.00000373 | 0.00000374 | 0.00000362 | 1,610,540.00 |
| 16 Feb 2024 | 0.00000373 | 0.00000011 | 3.04% | 0.00000361 | 0.00000384 | 0.00000359 | 3,002,383.00 |
| 15 Feb 2024 | 0.00000362 | 0.00000008 | 2.26% | 0.00000355 | 0.00000366 | 0.00000351 | 3,356,653.00 |
| 14 Feb 2024 | 0.00000354 | -0.00000003 | -0.84% | 0.00000357 | 0.00000368 | 0.00000350 | 2,813,835.00 |
| 13 Feb 2024 | 0.00000357 | -0.00000011 | -2.99% | 0.00000366 | 0.00000370 | 0.00000355 | 3,440,303.00 |
| 12 Feb 2024 | 0.00000368 | 0.00000004 | 1.10% | 0.00000373 | 0.00000378 | 0.00000360 | 2,523,598.00 |
| 11 Feb 2024 | 0.00000364 | -0.00000002 | -0.55% | 0.00000367 | 0.00000372 | 0.00000359 | 2,760,786.00 |
| 10 Feb 2024 | 0.00000366 | -0.00000005 | -1.35% | 0.00000370 | 0.00000374 | 0.00000363 | 2,047,258.00 |
| 09 Feb 2024 | 0.00000371 | -0.00000001 | -0.27% | 0.00000373 | 0.00000376 | 0.00000361 | 3,076,113.00 |
| 08 Feb 2024 | 0.00000372 | -0.00000008 | -2.11% | 0.00000379 | 0.00000381 | 0.00000365 | 1,847,892.00 |
| 07 Feb 2024 | 0.00000380 | 0.00000004 | 1.06% | 0.00000377 | 0.00000384 | 0.00000372 | 2,098,327.00 |
| 06 Feb 2024 | 0.00000376 | 0.00000002 | 0.53% | 0.00000374 | 0.00000388 | 0.00000367 | 1,609,054.00 |
| 05 Feb 2024 | 0.00000374 | 0.00000001 | 0.27% | 0.00000373 | 0.00000377 | 0.00000368 | 2,190,456.00 |
| 04 Feb 2024 | 0.00000373 | -0.00000012 | -3.12% | 0.00000386 | 0.00000386 | 0.00000372 | 1,568,554.00 |
| 03 Feb 2024 | 0.00000385 | 0.00000012 | 3.22% | 0.00000373 | 0.00000399 | 0.00000365 | 2,139,025.00 |
| 02 Feb 2024 | 0.00000373 | 0.00000004 | 1.08% | 0.00000368 | 0.00000381 | 0.00000366 | 1,597,993.00 |
| 01 Feb 2024 | 0.00000369 | -0.00000005 | -1.34% | 0.00000375 | 0.00000379 | 0.00000367 | 2,221,097.00 |
| 31 Ene 2024 | 0.00000374 | -0.00000009 | -2.35% | 0.00000383 | 0.00000383 | 0.00000368 | 1,884,257.00 |
| 30 Ene 2024 | 0.00000383 | -0.00000008 | -2.05% | 0.00000390 | 0.00000393 | 0.00000364 | 2,466,739.00 |
| 29 Ene 2024 | 0.00000391 | 0.00000000 | 0.00% | 0.00000391 | 0.00000395 | 0.00000386 | 3,240,157.00 |
| 28 Ene 2024 | 0.00000391 | -0.00000007 | -1.76% | 0.00000399 | 0.00000400 | 0.00000387 | 1,910,620.00 |
| 27 Ene 2024 | 0.00000398 | 0.00000000 | 0.00% | 0.00000398 | 0.00000402 | 0.00000394 | 2,074,037.00 |
| 26 Ene 2024 | 0.00000398 | -0.00000004 | -1.00% | 0.00000403 | 0.00000410 | 0.00000396 | 2,556,947.00 |
