ATMBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00004806 | 0.00000200 | 4.36% | 0.00004591 | 0.00004900 | 0.00004591 | 16,840.00 |
27 Mar 2024 | 0.00004591 | -0.00000030 | -0.65% | 0.00004621 | 0.00004826 | 0.00004573 | 47,557.00 |
26 Mar 2024 | 0.00004621 | 0.00000083 | 1.83% | 0.00004538 | 0.00004715 | 0.00004538 | 4,486.00 |
25 Mar 2024 | 0.00004538 | -0.00000100 | -2.13% | 0.00004760 | 0.00004760 | 0.00004538 | 27,630.00 |
24 Mar 2024 | 0.00004685 | -0.00000100 | -2.08% | 0.00004807 | 0.00005071 | 0.00004685 | 2,636.00 |
23 Mar 2024 | 0.00004807 | -0.00000050 | -1.03% | 0.00004857 | 0.00004969 | 0.00004789 | 26,646.00 |
22 Mar 2024 | 0.00004857 | 0.00000400 | 8.88% | 0.00004503 | 0.00004967 | 0.00004420 | 4,601.00 |
21 Mar 2024 | 0.00004503 | 0.00000200 | 4.67% | 0.00004281 | 0.00004585 | 0.00004262 | 12,490.00 |
20 Mar 2024 | 0.00004281 | -0.00000034 | -0.79% | 0.00004315 | 0.00004598 | 0.00004247 | 6,382.00 |
19 Mar 2024 | 0.00004315 | 0.00000100 | 2.40% | 0.00004170 | 0.00004482 | 0.00003970 | 23,562.00 |
18 Mar 2024 | 0.00004170 | -0.00000400 | -8.75% | 0.00004455 | 0.00004544 | 0.00004170 | 15,857.00 |
17 Mar 2024 | 0.00004570 | -0.00000007 | -0.15% | 0.00004577 | 0.00004697 | 0.00004444 | 2,902.00 |
16 Mar 2024 | 0.00004577 | -0.00000300 | -6.13% | 0.00004897 | 0.00004897 | 0.00004575 | 5,183.00 |
15 Mar 2024 | 0.00004897 | 0.00000200 | 4.22% | 0.00004737 | 0.00005210 | 0.00004687 | 20,589.00 |
14 Mar 2024 | 0.00004736 | 0.00000100 | 2.17% | 0.00004604 | 0.00004957 | 0.00004544 | 13,190.00 |
13 Mar 2024 | 0.00004611 | 0.00000100 | 2.23% | 0.00004561 | 0.00004715 | 0.00004481 | 7,743.00 |
12 Mar 2024 | 0.00004482 | 0.00000017 | 0.38% | 0.00004465 | 0.00004650 | 0.00004456 | 4,836.00 |
11 Mar 2024 | 0.00004465 | -0.00000039 | -0.87% | 0.00004548 | 0.00004717 | 0.00004456 | 4,554.00 |
10 Mar 2024 | 0.00004504 | -0.00000052 | -1.14% | 0.00004905 | 0.00004905 | 0.00004504 | 5,550.00 |
09 Mar 2024 | 0.00004556 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Mar 2024 | 0.00004556 | -0.00000096 | -2.06% | 0.00004652 | 0.00005051 | 0.00004553 | 9,500.00 |
07 Mar 2024 | 0.00004652 | -0.00000077 | -1.63% | 0.00004729 | 0.00004746 | 0.00004536 | 8,862.00 |
06 Mar 2024 | 0.00004729 | 0.00000018 | 0.38% | 0.00004711 | 0.00004742 | 0.00004435 | 2,053.00 |
05 Mar 2024 | 0.00004711 | 0.00000200 | 4.42% | 0.00004523 | 0.00004970 | 0.00004394 | 5,384.00 |
04 Mar 2024 | 0.00004523 | -0.00000300 | -6.27% | 0.00004853 | 0.00004853 | 0.00004326 | 4,096.00 |
03 Mar 2024 | 0.00004787 | -0.00000400 | -7.75% | 0.00005161 | 0.00005161 | 0.00004720 | 1,305.00 |
02 Mar 2024 | 0.00005161 | 0.00000400 | 8.48% | 0.00004715 | 0.00005161 | 0.00004680 | 3,053.00 |
01 Mar 2024 | 0.00004715 | 0.00000200 | 4.43% | 0.00004519 | 0.00004935 | 0.00004519 | 1,336.00 |
29 Feb 2024 | 0.00004519 | 0.00000023 | 0.51% | 0.00004496 | 0.00004817 | 0.00004333 | 6,639.00 |
28 Feb 2024 | 0.00004496 | -0.00000300 | -6.19% | 0.00004843 | 0.00004998 | 0.00004426 | 6,730.00 |
27 Feb 2024 | 0.00004843 | -0.00000100 | -2.02% | 0.00004953 | 0.00005146 | 0.00004779 | 9,092.00 |
26 Feb 2024 | 0.00004953 | -0.00000300 | -5.74% | 0.00005283 | 0.00005302 | 0.00004953 | 5,967.00 |
25 Feb 2024 | 0.00005225 | -0.00000032 | -0.61% | 0.00005257 | 0.00005257 | 0.00005161 | 2,117.00 |
24 Feb 2024 | 0.00005257 | 0.00000033 | 0.63% | 0.00005224 | 0.00005308 | 0.00005218 | 1,793.00 |
23 Feb 2024 | 0.00005224 | 0.00000009 | 0.17% | 0.00005215 | 0.00005482 | 0.00005181 | 11,775.00 |
22 Feb 2024 | 0.00005215 | 0.00000100 | 1.97% | 0.00005066 | 0.00005268 | 0.00005066 | 2,537.00 |
21 Feb 2024 | 0.00005066 | -0.00000088 | -1.71% | 0.00005174 | 0.00005264 | 0.00005037 | 3,439.00 |
20 Feb 2024 | 0.00005154 | -0.00000300 | -5.50% | 0.00005453 | 0.00005453 | 0.00005134 | 10,798.00 |
19 Feb 2024 | 0.00005453 | 0.00000400 | 7.84% | 0.00005163 | 0.00005485 | 0.00005091 | 22,974.00 |
18 Feb 2024 | 0.00005100 | -0.00000043 | -0.84% | 0.00005143 | 0.00005217 | 0.00005075 | 10,248.00 |
17 Feb 2024 | 0.00005143 | 0.00000000 | 0.00% | 0.00005143 | 0.00005487 | 0.00005143 | 30,215.00 |
16 Feb 2024 | 0.00005143 | 0.00000043 | 0.84% | 0.00005100 | 0.00005307 | 0.00005021 | 7,779.00 |
15 Feb 2024 | 0.00005100 | -0.00000053 | -1.03% | 0.00005153 | 0.00005214 | 0.00005000 | 19,603.00 |
14 Feb 2024 | 0.00005153 | -0.00000100 | -1.89% | 0.00005292 | 0.00005463 | 0.00005075 | 30,850.00 |
13 Feb 2024 | 0.00005292 | 0.00000084 | 1.61% | 0.00005208 | 0.00005583 | 0.00005150 | 25,623.00 |
12 Feb 2024 | 0.00005208 | -0.00000200 | -3.71% | 0.00005349 | 0.00005349 | 0.00005208 | 2,475.00 |
11 Feb 2024 | 0.00005393 | 0.00000000 | 0.00% | 0.00005393 | 0.00005393 | 0.00005393 | 0.00 |
10 Feb 2024 | 0.00005393 | -0.00000076 | -1.39% | 0.00005469 | 0.00005481 | 0.00005393 | 1,151.00 |
09 Feb 2024 | 0.00005469 | -0.00000200 | -3.55% | 0.00005637 | 0.00005637 | 0.00005357 | 598.00 |
08 Feb 2024 | 0.00005637 | -0.00000100 | -1.74% | 0.00005762 | 0.00005880 | 0.00005586 | 3,934.00 |
07 Feb 2024 | 0.00005762 | -0.00000039 | -0.67% | 0.00005801 | 0.00006161 | 0.00005727 | 7,459.00 |
06 Feb 2024 | 0.00005801 | -0.00000057 | -0.97% | 0.00005858 | 0.00006197 | 0.00005801 | 482.00 |
05 Feb 2024 | 0.00005858 | -0.00000061 | -1.03% | 0.00005933 | 0.00005933 | 0.00005858 | 2,440.00 |
04 Feb 2024 | 0.00005919 | 0.00000010 | 0.17% | 0.00005909 | 0.00005973 | 0.00005888 | 3,437.00 |
03 Feb 2024 | 0.00005909 | -0.00000051 | -0.86% | 0.00005960 | 0.00005960 | 0.00005848 | 63.00 |
02 Feb 2024 | 0.00005960 | 0.00000012 | 0.20% | 0.00005948 | 0.00005960 | 0.00005870 | 3,906.00 |
01 Feb 2024 | 0.00005948 | 0.00000100 | 1.71% | 0.00005845 | 0.00005950 | 0.00005841 | 270.00 |
31 Ene 2024 | 0.00005845 | -0.00000100 | -1.67% | 0.00005997 | 0.00006107 | 0.00005845 | 13,659.00 |
30 Ene 2024 | 0.00005983 | 0.00000009 | 0.15% | 0.00005974 | 0.00006282 | 0.00005894 | 20,381.00 |
29 Ene 2024 | 0.00005974 | -0.00000025 | -0.42% | 0.00005999 | 0.00006107 | 0.00005974 | 3,040.00 |
28 Ene 2024 | 0.00005999 | -0.00000086 | -1.41% | 0.00006085 | 0.00006085 | 0.00005891 | 1,673.00 |
27 Ene 2024 | 0.00006085 | -0.00000100 | -1.61% | 0.00006200 | 0.00006505 | 0.00006076 | 5,203.00 |
26 Ene 2024 | 0.00006200 | -0.00000100 | -1.58% | 0.00006339 | 0.00006397 | 0.00006148 | 4,909.00 |
25 Ene 2024 | 0.00006339 | 0.00000087 | 1.39% | 0.00006252 | 0.00006483 | 0.00006200 | 7,590.00 |
24 Ene 2024 | 0.00006252 | 0.00000060 | 0.97% | 0.00006192 | 0.00006252 | 0.00006128 | 93.00 |
23 Ene 2024 | 0.00006192 | -0.00000100 | -1.58% | 0.00006322 | 0.00006435 | 0.00006153 | 2,583.00 |
22 Ene 2024 | 0.00006322 | 0.00000300 | 4.99% | 0.00006029 | 0.00006322 | 0.00006029 | 3,300.00 |
21 Ene 2024 | 0.00006009 | -0.00000200 | -3.24% | 0.00006176 | 0.00006268 | 0.00006005 | 10,349.00 |
20 Ene 2024 | 0.00006176 | 0.00000091 | 1.50% | 0.00006085 | 0.00006313 | 0.00005984 | 10,189.00 |
19 Ene 2024 | 0.00006085 | -0.00000100 | -1.61% | 0.00006211 | 0.00006329 | 0.00005984 | 5,990.00 |
18 Ene 2024 | 0.00006211 | -0.00000042 | -0.67% | 0.00006253 | 0.00006702 | 0.00006210 | 10,153.00 |
17 Ene 2024 | 0.00006253 | -0.00000200 | -3.10% | 0.00006455 | 0.00006779 | 0.00006224 | 19,572.00 |
16 Ene 2024 | 0.00006455 | 0.00000400 | 6.60% | 0.00006071 | 0.00006638 | 0.00006020 | 40,975.00 |
15 Ene 2024 | 0.00006058 | -0.00000200 | -3.20% | 0.00006252 | 0.00007270 | 0.00005988 | 156,755.00 |
14 Ene 2024 | 0.00006252 | 0.00000200 | 3.32% | 0.00006141 | 0.00006520 | 0.00005917 | 79,946.00 |
13 Ene 2024 | 0.00006021 | 0.00000100 | 1.69% | 0.00005910 | 0.00006483 | 0.00005908 | 71,310.00 |
12 Ene 2024 | 0.00005910 | 0.00000300 | 5.34% | 0.00005621 | 0.00006034 | 0.00005525 | 24,818.00 |
11 Ene 2024 | 0.00005621 | -0.00000029 | -0.51% | 0.00005650 | 0.00005650 | 0.00005271 | 2,475.00 |
10 Ene 2024 | 0.00005650 | 0.00000200 | 3.68% | 0.00005437 | 0.00005681 | 0.00005396 | 1,395.00 |
09 Ene 2024 | 0.00005437 | 0.00000012 | 0.22% | 0.00005425 | 0.00005446 | 0.00005200 | 1,502.00 |
08 Ene 2024 | 0.00005425 | -0.00000300 | -5.20% | 0.00005762 | 0.00005894 | 0.00005425 | 4,140.00 |
07 Ene 2024 | 0.00005770 | -0.00000200 | -3.33% | 0.00006014 | 0.00006014 | 0.00005770 | 2,150.00 |
06 Ene 2024 | 0.00006014 | -0.00000065 | -1.07% | 0.00006079 | 0.00006150 | 0.00005876 | 2,128.00 |
05 Ene 2024 | 0.00006079 | 0.00000069 | 1.15% | 0.00006010 | 0.00006079 | 0.00005816 | 1,924.00 |
04 Ene 2024 | 0.00006010 | 0.00000100 | 1.70% | 0.00005892 | 0.00006010 | 0.00005882 | 913.00 |
03 Ene 2024 | 0.00005892 | -0.00000200 | -3.29% | 0.00006076 | 0.00006151 | 0.00005815 | 20,423.00 |
02 Ene 2024 | 0.00006076 | -0.00000032 | -0.52% | 0.00005945 | 0.00006076 | 0.00005769 | 4,246.00 |
01 Ene 2024 | 0.00006108 | -0.00000056 | -0.91% | 0.00006164 | 0.00006164 | 0.00006071 | 840.00 |
31 Dic 2023 | 0.00006164 | -0.00000084 | -1.34% | 0.00006248 | 0.00006280 | 0.00006085 | 541.00 |
30 Dic 2023 | 0.00006248 | -0.00000034 | -0.54% | 0.00006282 | 0.00006282 | 0.00006181 | 621.00 |