Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ARBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00067760 | 0.00001300 | 1.96% | 0.00066030 | 0.00070040 | 0.00064500 | 23,333.00 |
| 15 May 2024 | 0.00066410 | 0.00002700 | 4.24% | 0.00063710 | 0.00071460 | 0.00062770 | 31,305.00 |
| 14 May 2024 | 0.00063720 | 0.00001000 | 1.59% | 0.00062630 | 0.00064890 | 0.00061160 | 19,386.00 |
| 13 May 2024 | 0.00062750 | -0.00005300 | -7.78% | 0.00062770 | 0.00069100 | 0.00061300 | 37,597.00 |
| 12 May 2024 | 0.00068100 | 0.00002500 | 3.81% | 0.00065460 | 0.00069700 | 0.00065240 | 15,137.00 |
| 11 May 2024 | 0.00065550 | -0.00002800 | -4.09% | 0.00068300 | 0.00069480 | 0.00064060 | 17,465.00 |
| 10 May 2024 | 0.00068380 | 0.00002900 | 4.43% | 0.00065350 | 0.00071510 | 0.00064000 | 34,954.00 |
| 09 May 2024 | 0.00065450 | 0.00004300 | 7.04% | 0.00061080 | 0.00067420 | 0.00061080 | 45,630.00 |
| 08 May 2024 | 0.00061120 | 0.00000200 | 0.33% | 0.00060690 | 0.00063560 | 0.00058120 | 26,248.00 |
| 07 May 2024 | 0.00060950 | -0.00002100 | -3.33% | 0.00062910 | 0.00066860 | 0.00059550 | 32,835.00 |
| 06 May 2024 | 0.00063060 | -0.00000200 | -0.32% | 0.00062960 | 0.00064530 | 0.00058960 | 70,886.00 |
| 05 May 2024 | 0.00063300 | 0.00007100 | 12.62% | 0.00056180 | 0.00064720 | 0.00055610 | 38,342.00 |
| 04 May 2024 | 0.00056240 | 0.00001300 | 2.37% | 0.00054980 | 0.00059010 | 0.00052910 | 21,137.00 |
| 03 May 2024 | 0.00054960 | -0.00003100 | -5.34% | 0.00058080 | 0.00061860 | 0.00054820 | 23,490.00 |
| 02 May 2024 | 0.00058050 | 0.00008600 | 17.41% | 0.00049190 | 0.00060990 | 0.00047460 | 34,571.00 |
| 01 May 2024 | 0.00049410 | -0.00000700 | -1.40% | 0.00049760 | 0.00053810 | 0.00046150 | 40,620.00 |
| 30 Abr 2024 | 0.00050150 | -0.00006300 | -11.16% | 0.00056470 | 0.00057900 | 0.00049690 | 27,158.00 |
| 29 Abr 2024 | 0.00056470 | -0.00000300 | -0.53% | 0.00057970 | 0.00059070 | 0.00053680 | 25,565.00 |
| 28 Abr 2024 | 0.00056740 | 0.00004000 | 7.58% | 0.00052830 | 0.00059210 | 0.00052570 | 15,178.00 |
| 27 Abr 2024 | 0.00052780 | 0.00004500 | 9.32% | 0.00048560 | 0.00055000 | 0.00046950 | 18,190.00 |
| 26 Abr 2024 | 0.00048280 | -0.00007400 | -13.30% | 0.00055600 | 0.00055750 | 0.00048060 | 18,926.00 |
| 25 Abr 2024 | 0.00055660 | 0.00004700 | 9.22% | 0.00051280 | 0.00058390 | 0.00048590 | 34,950.00 |
| 24 Abr 2024 | 0.00050960 | 0.00000400 | 0.79% | 0.00050460 | 0.00052770 | 0.00048890 | 13,363.00 |
| 23 Abr 2024 | 0.00050570 | -0.00002300 | -4.35% | 0.00052780 | 0.00053590 | 0.00050020 | 11,859.00 |
| 22 Abr 2024 | 0.00052880 | 0.00002400 | 4.76% | 0.00051700 | 0.00053850 | 0.00049400 | 10,742.00 |
| 21 Abr 2024 | 0.00050440 | 0.00000800 | 1.61% | 0.00049920 | 0.00053500 | 0.00048930 | 12,434.00 |
| 20 Abr 2024 | 0.00049640 | 0.00006300 | 14.53% | 0.00043130 | 0.00051070 | 0.00042840 | 22,582.00 |
| 19 Abr 2024 | 0.00043350 | 0.00004000 | 10.15% | 0.00039390 | 0.00044070 | 0.00037820 | 20,295.00 |
| 18 Abr 2024 | 0.00039390 | -0.00000500 | -1.25% | 0.00039890 | 0.00041970 | 0.00038480 | 12,718.00 |
| 17 Abr 2024 | 0.00039890 | 0.00001400 | 3.64% | 0.00038490 | 0.00040970 | 0.00037870 | 16,108.00 |
| 16 Abr 2024 | 0.00038490 | -0.00002400 | -5.87% | 0.00040760 | 0.00041260 | 0.00037870 | 19,961.00 |
| 15 Abr 2024 | 0.00040890 | -0.00002600 | -5.98% | 0.00043000 | 0.00044090 | 0.00040070 | 18,473.00 |
| 14 Abr 2024 | 0.00043500 | 0.00002100 | 5.08% | 0.00040970 | 0.00044150 | 0.00037500 | 80,146.00 |
| 13 Abr 2024 | 0.00041350 | 0.00004600 | 12.50% | 0.00036650 | 0.00044250 | 0.00034470 | 81,040.00 |
| 12 Abr 2024 | 0.00036790 | -0.00007200 | -16.36% | 0.00044160 | 0.00044400 | 0.00033330 | 76,885.00 |
| 11 Abr 2024 | 0.00044000 | -0.00000200 | -0.45% | 0.00044180 | 0.00045180 | 0.00043210 | 12,588.00 |
| 10 Abr 2024 | 0.00044180 | -0.00002000 | -4.33% | 0.00046130 | 0.00046200 | 0.00043220 | 19,371.00 |
| 09 Abr 2024 | 0.00046170 | -0.00002900 | -5.91% | 0.00049100 | 0.00049340 | 0.00045820 | 7,369.00 |
| 08 Abr 2024 | 0.00049080 | 0.00000400 | 0.82% | 0.00048590 | 0.00049880 | 0.00047410 | 9,711.00 |
| 07 Abr 2024 | 0.00048700 | -0.00000100 | -0.20% | 0.00048810 | 0.00049760 | 0.00047740 | 3,248.00 |
| 06 Abr 2024 | 0.00048800 | 0.00002000 | 4.27% | 0.00046820 | 0.00049490 | 0.00046480 | 5,996.00 |
| 05 Abr 2024 | 0.00046820 | -0.00001900 | -3.90% | 0.00048910 | 0.00048910 | 0.00046060 | 13,936.00 |
| 04 Abr 2024 | 0.00048730 | -0.00001900 | -3.76% | 0.00050600 | 0.00052420 | 0.00048480 | 12,180.00 |
| 03 Abr 2024 | 0.00050580 | -0.00001400 | -2.69% | 0.00052120 | 0.00053030 | 0.00049740 | 17,740.00 |
| 02 Abr 2024 | 0.00052000 | 0.00000000 | 0.00% | 0.00051700 | 0.00052890 | 0.00050110 | 29,001.00 |
| 01 Abr 2024 | 0.00052000 | -0.00002400 | -4.41% | 0.00054470 | 0.00055460 | 0.00050210 | 11,883.00 |
| 31 Mar 2024 | 0.00054400 | 0.00000300 | 0.55% | 0.00054080 | 0.00056100 | 0.00053960 | 9,269.00 |
| 30 Mar 2024 | 0.00054080 | -0.00001900 | -3.39% | 0.00055910 | 0.00056450 | 0.00053950 | 7,309.00 |
| 29 Mar 2024 | 0.00056000 | -0.00002700 | -4.60% | 0.00058600 | 0.00060530 | 0.00055600 | 21,327.00 |
| 28 Mar 2024 | 0.00058710 | -0.00003000 | -4.86% | 0.00061430 | 0.00065870 | 0.00058410 | 28,893.00 |
| 27 Mar 2024 | 0.00061690 | 0.00002900 | 4.94% | 0.00058870 | 0.00063520 | 0.00057730 | 25,963.00 |
| 26 Mar 2024 | 0.00058760 | -0.00002100 | -3.45% | 0.00060790 | 0.00063040 | 0.00053900 | 16,417.00 |
| 25 Mar 2024 | 0.00060840 | 0.00005000 | 8.95% | 0.00055670 | 0.00064740 | 0.00054940 | 48,028.00 |
| 24 Mar 2024 | 0.00055860 | -0.00000500 | -0.89% | 0.00056490 | 0.00057490 | 0.00054450 | 8,698.00 |
| 23 Mar 2024 | 0.00056340 | 0.00001900 | 3.49% | 0.00054490 | 0.00060380 | 0.00054200 | 23,319.00 |
| 22 Mar 2024 | 0.00054420 | 0.00000400 | 0.74% | 0.00054070 | 0.00057470 | 0.00052990 | 27,949.00 |
| 21 Mar 2024 | 0.00054000 | 0.00002200 | 4.25% | 0.00051800 | 0.00054000 | 0.00050950 | 7,944.00 |
| 20 Mar 2024 | 0.00051800 | 0.00001400 | 2.78% | 0.00050920 | 0.00057330 | 0.00050070 | 31,335.00 |
| 19 Mar 2024 | 0.00050360 | 0.00001600 | 3.28% | 0.00048790 | 0.00051400 | 0.00045860 | 33,415.00 |
| 18 Mar 2024 | 0.00048710 | -0.00006400 | -11.62% | 0.00054840 | 0.00055780 | 0.00048310 | 13,418.00 |
| 17 Mar 2024 | 0.00055060 | 0.00005500 | 11.11% | 0.00049670 | 0.00060270 | 0.00049090 | 62,511.00 |
| 16 Mar 2024 | 0.00049520 | -0.00001000 | -1.98% | 0.00050400 | 0.00052900 | 0.00047170 | 27,338.00 |
| 15 Mar 2024 | 0.00050520 | -0.00000700 | -1.37% | 0.00054100 | 0.00054470 | 0.00049000 | 24,098.00 |
| 14 Mar 2024 | 0.00051180 | -0.00000400 | -0.78% | 0.00051730 | 0.00052540 | 0.00049310 | 11,153.00 |
| 13 Mar 2024 | 0.00051590 | -0.00001400 | -2.64% | 0.00052880 | 0.00056400 | 0.00050340 | 30,759.00 |
| 12 Mar 2024 | 0.00053000 | -0.00002200 | -3.99% | 0.00054550 | 0.00057460 | 0.00052640 | 16,619.00 |
| 11 Mar 2024 | 0.00055170 | -0.00004400 | -7.39% | 0.00059580 | 0.00060080 | 0.00053900 | 99,239.00 |
| 10 Mar 2024 | 0.00059520 | -0.00003800 | -6.00% | 0.00063100 | 0.00068100 | 0.00057510 | 18,869.00 |
| 09 Mar 2024 | 0.00063360 | 0.00000900 | 1.44% | 0.00062810 | 0.00069700 | 0.00062220 | 46,432.00 |
| 08 Mar 2024 | 0.00062480 | 0.00006100 | 10.81% | 0.00056190 | 0.00065840 | 0.00054450 | 83,996.00 |
| 07 Mar 2024 | 0.00056430 | 0.00002000 | 3.68% | 0.00054700 | 0.00059530 | 0.00052570 | 55,604.00 |
| 06 Mar 2024 | 0.00054420 | 0.00006500 | 13.57% | 0.00047660 | 0.00059000 | 0.00044940 | 110,068.00 |
| 05 Mar 2024 | 0.00047900 | 0.00005600 | 13.24% | 0.00041710 | 0.00049560 | 0.00038690 | 57,928.00 |
| 04 Mar 2024 | 0.00042310 | -0.00005600 | -11.68% | 0.00047930 | 0.00050660 | 0.00041490 | 46,692.00 |
| 03 Mar 2024 | 0.00047940 | 0.00003900 | 8.86% | 0.00043600 | 0.00054100 | 0.00043090 | 98,144.00 |
| 02 Mar 2024 | 0.00044000 | 0.00001000 | 2.33% | 0.00043330 | 0.00048600 | 0.00040730 | 78,084.00 |
| 01 Mar 2024 | 0.00042970 | -0.00001100 | -2.50% | 0.00044300 | 0.00048710 | 0.00042330 | 102,212.00 |
| 29 Feb 2024 | 0.00044040 | -0.00002600 | -5.58% | 0.00047090 | 0.00053390 | 0.00040720 | 207,628.00 |
| 28 Feb 2024 | 0.00046610 | 0.00012990 | 38.64% | 0.00033500 | 0.00048000 | 0.00032740 | 384,109.00 |
| 27 Feb 2024 | 0.00033620 | 0.00003600 | 12.01% | 0.00029980 | 0.00034470 | 0.00026980 | 113,921.00 |
| 26 Feb 2024 | 0.00029980 | -0.00000500 | -1.64% | 0.00030440 | 0.00031780 | 0.00028660 | 40,912.00 |
| 25 Feb 2024 | 0.00030460 | 0.00003900 | 14.67% | 0.00026590 | 0.00031820 | 0.00026560 | 46,807.00 |
| 24 Feb 2024 | 0.00026590 | 0.00000900 | 3.51% | 0.00025730 | 0.00028130 | 0.00024820 | 23,520.00 |
| 23 Feb 2024 | 0.00025660 | -0.00000800 | -3.03% | 0.00026540 | 0.00027350 | 0.00025340 | 27,793.00 |
| 22 Feb 2024 | 0.00026420 | 0.00000020 | 0.08% | 0.00026140 | 0.00027570 | 0.00025150 | 37,922.00 |
| 21 Feb 2024 | 0.00026400 | -0.00001300 | -4.69% | 0.00027550 | 0.00028700 | 0.00025510 | 46,727.00 |
| 20 Feb 2024 | 0.00027700 | -0.00000800 | -2.81% | 0.00029400 | 0.00031530 | 0.00027100 | 85,560.00 |
| 19 Feb 2024 | 0.00028470 | 0.00005300 | 22.92% | 0.00022890 | 0.00030000 | 0.00022750 | 74,120.00 |
| 18 Feb 2024 | 0.00023120 | -0.00001200 | -4.93% | 0.00024460 | 0.00024650 | 0.00023100 | 17,683.00 |
| 17 Feb 2024 | 0.00024340 | 0.00002000 | 8.96% | 0.00022270 | 0.00026270 | 0.00022210 | 42,935.00 |
