Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALPHABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000182 | 0.00000185 | 0.00000179 | 256,076.00 |
| 01 May 2024 | 0.00000182 | 0.00000009 | 5.20% | 0.00000173 | 0.00000183 | 0.00000169 | 282,307.00 |
| 30 Abr 2024 | 0.00000173 | -0.00000001 | -0.57% | 0.00000174 | 0.00000176 | 0.00000168 | 611,907.00 |
| 29 Abr 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000188 | 0.00000198 | 0.00000172 | 462,524.00 |
| 28 Abr 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000184 | 0.00000186 | 0.00000174 | 504,817.00 |
| 27 Abr 2024 | 0.00000184 | 0.00000001 | 0.55% | 0.00000183 | 0.00000187 | 0.00000178 | 301,944.00 |
| 26 Abr 2024 | 0.00000183 | -0.00000003 | -1.61% | 0.00000187 | 0.00000187 | 0.00000181 | 199,198.00 |
| 25 Abr 2024 | 0.00000186 | -0.00000001 | -0.53% | 0.00000187 | 0.00000190 | 0.00000180 | 589,942.00 |
| 24 Abr 2024 | 0.00000187 | -0.00000002 | -1.06% | 0.00000188 | 0.00000198 | 0.00000183 | 570,514.00 |
| 23 Abr 2024 | 0.00000189 | 0.00000003 | 1.61% | 0.00000184 | 0.00000190 | 0.00000180 | 459,797.00 |
| 22 Abr 2024 | 0.00000186 | -0.00000003 | -1.59% | 0.00000189 | 0.00000204 | 0.00000182 | 1,112,799.00 |
| 21 Abr 2024 | 0.00000189 | -0.00000005 | -2.58% | 0.00000194 | 0.00000195 | 0.00000184 | 577,598.00 |
| 20 Abr 2024 | 0.00000194 | 0.00000010 | 5.43% | 0.00000182 | 0.00000194 | 0.00000182 | 335,302.00 |
| 19 Abr 2024 | 0.00000184 | 0.00000003 | 1.66% | 0.00000180 | 0.00000189 | 0.00000175 | 294,241.00 |
| 18 Abr 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000181 | 0.00000185 | 0.00000178 | 347,716.00 |
| 17 Abr 2024 | 0.00000181 | 0.00000002 | 1.12% | 0.00000179 | 0.00000187 | 0.00000174 | 466,417.00 |
| 16 Abr 2024 | 0.00000179 | 0.00000001 | 0.56% | 0.00000179 | 0.00000183 | 0.00000174 | 729,689.00 |
| 15 Abr 2024 | 0.00000178 | -0.00000010 | -5.32% | 0.00000186 | 0.00000191 | 0.00000172 | 296,734.00 |
| 14 Abr 2024 | 0.00000188 | 0.00000006 | 3.30% | 0.00000183 | 0.00000193 | 0.00000176 | 1,235,347.00 |
| 13 Abr 2024 | 0.00000182 | -0.00000027 | -12.92% | 0.00000207 | 0.00000211 | 0.00000161 | 1,357,751.00 |
| 12 Abr 2024 | 0.00000209 | -0.00000034 | -13.99% | 0.00000243 | 0.00000247 | 0.00000185 | 1,042,249.00 |
| 11 Abr 2024 | 0.00000243 | -0.00000018 | -6.90% | 0.00000261 | 0.00000269 | 0.00000242 | 739,025.00 |
| 10 Abr 2024 | 0.00000261 | 0.00000004 | 1.56% | 0.00000256 | 0.00000270 | 0.00000236 | 1,781,005.00 |
| 09 Abr 2024 | 0.00000257 | 0.00000012 | 4.90% | 0.00000245 | 0.00000271 | 0.00000244 | 1,091,068.00 |
| 08 Abr 2024 | 0.00000245 | -0.00000007 | -2.78% | 0.00000249 | 0.00000252 | 0.00000239 | 461,648.00 |
| 07 Abr 2024 | 0.00000252 | 0.00000007 | 2.86% | 0.00000245 | 0.00000296 | 0.00000242 | 3,432,609.00 |
| 06 Abr 2024 | 0.00000245 | 0.00000021 | 9.38% | 0.00000224 | 0.00000253 | 0.00000223 | 866,327.00 |
| 05 Abr 2024 | 0.00000224 | -0.00000002 | -0.88% | 0.00000228 | 0.00000231 | 0.00000213 | 356,964.00 |
| 04 Abr 2024 | 0.00000226 | 0.00000007 | 3.20% | 0.00000219 | 0.00000237 | 0.00000211 | 524,505.00 |
| 03 Abr 2024 | 0.00000219 | 0.00000002 | 0.92% | 0.00000217 | 0.00000388 | 0.00000211 | 292,412.00 |
| 02 Abr 2024 | 0.00000217 | -0.00000004 | -1.81% | 0.00000221 | 0.00000221 | 0.00000208 | 477,995.00 |
| 01 Abr 2024 | 0.00000221 | -0.00000008 | -3.49% | 0.00000229 | 0.00000235 | 0.00000217 | 323,944.00 |
| 31 Mar 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000228 | 0.00000234 | 0.00000227 | 177,240.00 |
| 30 Mar 2024 | 0.00000228 | -0.00000005 | -2.15% | 0.00000233 | 0.00000388 | 0.00000226 | 639,925.00 |
| 29 Mar 2024 | 0.00000233 | 0.00000002 | 0.87% | 0.00000231 | 0.00000236 | 0.00000227 | 475,638.00 |
| 28 Mar 2024 | 0.00000231 | -0.00000004 | -1.70% | 0.00000235 | 0.00000237 | 0.00000223 | 774,216.00 |
| 27 Mar 2024 | 0.00000235 | -0.00000010 | -4.08% | 0.00000245 | 0.00000246 | 0.00000233 | 584,440.00 |
| 26 Mar 2024 | 0.00000245 | 0.00000007 | 2.94% | 0.00000238 | 0.00000249 | 0.00000226 | 849,090.00 |
| 25 Mar 2024 | 0.00000238 | 0.00000002 | 0.85% | 0.00000236 | 0.00000246 | 0.00000230 | 493,234.00 |
| 24 Mar 2024 | 0.00000236 | -0.00000005 | -2.07% | 0.00000240 | 0.00000244 | 0.00000233 | 206,614.00 |
| 23 Mar 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000243 | 0.00000245 | 0.00000234 | 303,419.00 |
| 22 Mar 2024 | 0.00000243 | 0.00000004 | 1.67% | 0.00000239 | 0.00000246 | 0.00000235 | 436,964.00 |
| 21 Mar 2024 | 0.00000239 | 0.00000010 | 4.37% | 0.00000226 | 0.00000241 | 0.00000226 | 850,054.00 |
| 20 Mar 2024 | 0.00000229 | 0.00000002 | 0.88% | 0.00000223 | 0.00000232 | 0.00000214 | 317,400.00 |
| 19 Mar 2024 | 0.00000227 | -0.00000004 | -1.73% | 0.00000231 | 0.00000233 | 0.00000210 | 670,702.00 |
| 18 Mar 2024 | 0.00000231 | -0.00000014 | -5.71% | 0.00000243 | 0.00000247 | 0.00000224 | 617,927.00 |
| 17 Mar 2024 | 0.00000245 | 0.00000001 | 0.41% | 0.00000238 | 0.00000249 | 0.00000234 | 442,770.00 |
| 16 Mar 2024 | 0.00000244 | -0.00000014 | -5.43% | 0.00000256 | 0.00000267 | 0.00000234 | 428,627.00 |
| 15 Mar 2024 | 0.00000258 | -0.00000005 | -1.90% | 0.00000270 | 0.00000272 | 0.00000244 | 1,014,951.00 |
| 14 Mar 2024 | 0.00000263 | -0.00000005 | -1.87% | 0.00000268 | 0.00000273 | 0.00000255 | 251,748.00 |
| 13 Mar 2024 | 0.00000268 | -0.00000010 | -3.60% | 0.00000278 | 0.00000284 | 0.00000260 | 411,451.00 |
| 12 Mar 2024 | 0.00000278 | 0.00000002 | 0.72% | 0.00000276 | 0.00000280 | 0.00000265 | 502,181.00 |
| 11 Mar 2024 | 0.00000276 | -0.00000003 | -1.08% | 0.00000278 | 0.00000291 | 0.00000266 | 2,309,289.00 |
| 10 Mar 2024 | 0.00000279 | 0.00000007 | 2.57% | 0.00000272 | 0.00000287 | 0.00000265 | 1,651,156.00 |
| 09 Mar 2024 | 0.00000272 | 0.00000018 | 7.09% | 0.00000253 | 0.00000276 | 0.00000253 | 1,549,152.00 |
| 08 Mar 2024 | 0.00000254 | 0.00000000 | 0.00% | 0.00000256 | 0.00000275 | 0.00000235 | 1,349,337.00 |
| 07 Mar 2024 | 0.00000254 | 0.00000009 | 3.67% | 0.00000246 | 0.00000256 | 0.00000242 | 448,125.00 |
| 06 Mar 2024 | 0.00000245 | 0.00000010 | 4.26% | 0.00000236 | 0.00000246 | 0.00000229 | 716,482.00 |
| 05 Mar 2024 | 0.00000235 | -0.00000016 | -6.37% | 0.00000247 | 0.00000267 | 0.00000221 | 1,323,132.00 |
| 04 Mar 2024 | 0.00000251 | -0.00000014 | -5.28% | 0.00000265 | 0.00000275 | 0.00000241 | 674,237.00 |
| 03 Mar 2024 | 0.00000265 | -0.00000007 | -2.57% | 0.00000270 | 0.00000278 | 0.00000230 | 1,167,523.00 |
| 02 Mar 2024 | 0.00000272 | 0.00000006 | 2.26% | 0.00000269 | 0.00000277 | 0.00000263 | 652,327.00 |
| 01 Mar 2024 | 0.00000266 | 0.00000015 | 5.98% | 0.00000255 | 0.00000275 | 0.00000252 | 1,171,469.00 |
| 29 Feb 2024 | 0.00000251 | 0.00000011 | 4.58% | 0.00000241 | 0.00000257 | 0.00000236 | 1,556,273.00 |
| 28 Feb 2024 | 0.00000240 | -0.00000008 | -3.23% | 0.00000253 | 0.00000256 | 0.00000200 | 1,298,474.00 |
| 27 Feb 2024 | 0.00000248 | -0.00000013 | -4.98% | 0.00000261 | 0.00000388 | 0.00000243 | 730,267.00 |
| 26 Feb 2024 | 0.00000261 | -0.00000006 | -2.25% | 0.00000267 | 0.00000283 | 0.00000257 | 1,326,254.00 |
| 25 Feb 2024 | 0.00000267 | 0.00000001 | 0.38% | 0.00000266 | 0.00000277 | 0.00000263 | 695,192.00 |
| 24 Feb 2024 | 0.00000266 | 0.00000015 | 5.98% | 0.00000251 | 0.00000313 | 0.00000246 | 3,453,991.00 |
| 23 Feb 2024 | 0.00000251 | 0.00000006 | 2.45% | 0.00000248 | 0.00000256 | 0.00000240 | 540,443.00 |
| 22 Feb 2024 | 0.00000245 | 0.00000011 | 4.70% | 0.00000235 | 0.00000252 | 0.00000231 | 665,668.00 |
| 21 Feb 2024 | 0.00000234 | -0.00000008 | -3.31% | 0.00000240 | 0.00000243 | 0.00000228 | 439,128.00 |
| 20 Feb 2024 | 0.00000242 | -0.00000013 | -5.10% | 0.00000254 | 0.00000260 | 0.00000230 | 794,694.00 |
| 19 Feb 2024 | 0.00000255 | 0.00000015 | 6.25% | 0.00000241 | 0.00000272 | 0.00000236 | 1,611,211.00 |
| 18 Feb 2024 | 0.00000240 | 0.00000003 | 1.27% | 0.00000235 | 0.00000249 | 0.00000235 | 843,761.00 |
| 17 Feb 2024 | 0.00000237 | 0.00000015 | 6.76% | 0.00000223 | 0.00000388 | 0.00000216 | 3,242,082.00 |
| 16 Feb 2024 | 0.00000222 | 0.00000003 | 1.37% | 0.00000219 | 0.00000388 | 0.00000215 | 1,848,239.00 |
| 15 Feb 2024 | 0.00000219 | 0.00000014 | 6.83% | 0.00000204 | 0.00000239 | 0.00000202 | 2,983,557.00 |
| 14 Feb 2024 | 0.00000205 | -0.00000002 | -0.97% | 0.00000205 | 0.00000211 | 0.00000201 | 930,387.00 |
| 13 Feb 2024 | 0.00000207 | 0.00000004 | 1.97% | 0.00000204 | 0.00000208 | 0.00000200 | 249,181.00 |
| 12 Feb 2024 | 0.00000203 | -0.00000001 | -0.49% | 0.00000204 | 0.00000207 | 0.00000199 | 257,196.00 |
| 11 Feb 2024 | 0.00000204 | -0.00000003 | -1.45% | 0.00000206 | 0.00000210 | 0.00000202 | 177,781.00 |
| 10 Feb 2024 | 0.00000207 | -0.00000001 | -0.48% | 0.00000208 | 0.00000213 | 0.00000206 | 572,765.00 |
| 09 Feb 2024 | 0.00000208 | -0.00000002 | -0.95% | 0.00000209 | 0.00000211 | 0.00000203 | 258,108.00 |
| 08 Feb 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000214 | 0.00000214 | 0.00000209 | 139,893.00 |
| 07 Feb 2024 | 0.00000213 | 0.00000003 | 1.43% | 0.00000211 | 0.00000217 | 0.00000210 | 233,727.00 |
| 06 Feb 2024 | 0.00000210 | -0.00000007 | -3.23% | 0.00000217 | 0.00000219 | 0.00000209 | 218,894.00 |
| 05 Feb 2024 | 0.00000217 | -0.00000001 | -0.46% | 0.00000218 | 0.00000221 | 0.00000216 | 80,379.00 |
| 04 Feb 2024 | 0.00000218 | -0.00000004 | -1.80% | 0.00000222 | 0.00000388 | 0.00000218 | 98,345.00 |
| 03 Feb 2024 | 0.00000222 | -0.00000001 | -0.45% | 0.00000223 | 0.00000225 | 0.00000219 | 120,539.00 |
