Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BADGERBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00006247 | -0.00000300 | -4.57% | 0.00006550 | 0.00006629 | 0.00006160 | 17,499.00 |
| 15 May 2024 | 0.00006571 | 0.00000010 | 0.15% | 0.00006561 | 0.00007681 | 0.00006438 | 19,797.00 |
| 14 May 2024 | 0.00006561 | -0.00000039 | -0.59% | 0.00006600 | 0.00007681 | 0.00006536 | 2,961.00 |
| 13 May 2024 | 0.00006600 | -0.00000100 | -1.49% | 0.00006636 | 0.00006786 | 0.00006482 | 2,758.00 |
| 12 May 2024 | 0.00006710 | -0.00000200 | -2.89% | 0.00006919 | 0.00007681 | 0.00006710 | 19,171.00 |
| 11 May 2024 | 0.00006919 | -0.00000200 | -2.81% | 0.00007106 | 0.00007681 | 0.00006919 | 3,543.00 |
| 10 May 2024 | 0.00007106 | -0.00000400 | -5.34% | 0.00007494 | 0.00007681 | 0.00007041 | 8,468.00 |
| 09 May 2024 | 0.00007494 | 0.00000400 | 5.65% | 0.00007074 | 0.00007681 | 0.00006988 | 44,838.00 |
| 08 May 2024 | 0.00007074 | 0.00000300 | 4.42% | 0.00006785 | 0.00007228 | 0.00006665 | 3,642.00 |
| 07 May 2024 | 0.00006785 | -0.00000023 | -0.34% | 0.00006808 | 0.00007681 | 0.00006724 | 2,704.00 |
| 06 May 2024 | 0.00006808 | -0.00000100 | -1.44% | 0.00006940 | 0.00006970 | 0.00006749 | 5,821.00 |
| 05 May 2024 | 0.00006940 | 0.00000073 | 1.06% | 0.00006867 | 0.00007681 | 0.00006749 | 3,674.00 |
| 04 May 2024 | 0.00006867 | -0.00000100 | -1.43% | 0.00006995 | 0.00007681 | 0.00006841 | 1,261.00 |
| 03 May 2024 | 0.00006995 | -0.00000055 | -0.78% | 0.00007050 | 0.00007681 | 0.00006986 | 3,081.00 |
| 02 May 2024 | 0.00007050 | 0.00000100 | 1.44% | 0.00006940 | 0.00007681 | 0.00006855 | 4,902.00 |
| 01 May 2024 | 0.00006940 | 0.00000200 | 2.99% | 0.00006698 | 0.00007681 | 0.00006577 | 7,708.00 |
| 30 Abr 2024 | 0.00006698 | -0.00000023 | -0.34% | 0.00006721 | 0.00007681 | 0.00006412 | 6,893.00 |
| 29 Abr 2024 | 0.00006721 | -0.00000099 | -1.45% | 0.00007681 | 0.00007681 | 0.00006644 | 7,381.00 |
| 28 Abr 2024 | 0.00006820 | -0.00000060 | -0.87% | 0.00006880 | 0.00007681 | 0.00006783 | 2,959.00 |
| 27 Abr 2024 | 0.00006880 | 0.00000100 | 1.48% | 0.00006755 | 0.00006941 | 0.00006555 | 5,445.00 |
| 26 Abr 2024 | 0.00006743 | -0.00000100 | -1.46% | 0.00006861 | 0.00006864 | 0.00006691 | 9,319.00 |
| 25 Abr 2024 | 0.00006866 | 0.00000010 | 0.15% | 0.00006861 | 0.00006978 | 0.00006647 | 6,236.00 |
| 24 Abr 2024 | 0.00006856 | -0.00000200 | -2.83% | 0.00007068 | 0.00007681 | 0.00006812 | 6,201.00 |
| 23 Abr 2024 | 0.00007068 | 0.00000023 | 0.33% | 0.00007049 | 0.00007147 | 0.00006951 | 2,566.00 |
| 22 Abr 2024 | 0.00007045 | -0.00000014 | -0.20% | 0.00007160 | 0.00007200 | 0.00007007 | 4,416.00 |
| 21 Abr 2024 | 0.00007059 | -0.00000300 | -4.10% | 0.00007302 | 0.00007379 | 0.00006996 | 10,830.00 |
| 20 Abr 2024 | 0.00007309 | 0.00000500 | 7.32% | 0.00006843 | 0.00007361 | 0.00006813 | 5,259.00 |
| 19 Abr 2024 | 0.00006830 | -0.00000012 | -0.18% | 0.00006842 | 0.00007681 | 0.00006618 | 9,995.00 |
| 18 Abr 2024 | 0.00006842 | -0.00000039 | -0.57% | 0.00006829 | 0.00006908 | 0.00006696 | 9,837.00 |
| 17 Abr 2024 | 0.00006881 | 0.00000100 | 1.48% | 0.00006771 | 0.00007681 | 0.00006595 | 7,591.00 |
| 16 Abr 2024 | 0.00006771 | 0.00000092 | 1.38% | 0.00006679 | 0.00007681 | 0.00006511 | 13,034.00 |
| 15 Abr 2024 | 0.00006679 | 0.00000080 | 1.21% | 0.00006543 | 0.00006897 | 0.00006442 | 20,028.00 |
| 14 Abr 2024 | 0.00006599 | 0.00000500 | 8.14% | 0.00006150 | 0.00007681 | 0.00005992 | 23,096.00 |
| 13 Abr 2024 | 0.00006140 | -0.00000700 | -10.28% | 0.00006810 | 0.00007681 | 0.00005110 | 59,771.00 |
| 12 Abr 2024 | 0.00006810 | -0.00001500 | -17.96% | 0.00008352 | 0.00008405 | 0.00006175 | 37,576.00 |
| 11 Abr 2024 | 0.00008352 | -0.00000200 | -2.34% | 0.00008565 | 0.00008689 | 0.00008253 | 11,567.00 |
| 10 Abr 2024 | 0.00008553 | -0.00000300 | -3.37% | 0.00008911 | 0.00008984 | 0.00008351 | 19,382.00 |
| 09 Abr 2024 | 0.00008892 | -0.00000400 | -4.31% | 0.00009281 | 0.00009460 | 0.00007681 | 8,393.00 |
| 08 Abr 2024 | 0.00009281 | 0.00000300 | 3.36% | 0.00008912 | 0.00009361 | 0.00008668 | 9,924.00 |
| 07 Abr 2024 | 0.00008939 | -0.00000068 | -0.75% | 0.00009007 | 0.00009118 | 0.00007681 | 4,477.00 |
| 06 Abr 2024 | 0.00009007 | 0.00000022 | 0.24% | 0.00008985 | 0.00009171 | 0.00007681 | 8,442.00 |
| 05 Abr 2024 | 0.00008985 | -0.00000200 | -2.18% | 0.00009164 | 0.00009220 | 0.00007681 | 4,623.00 |
| 04 Abr 2024 | 0.00009164 | 0.00000200 | 2.22% | 0.00009029 | 0.00009502 | 0.00008952 | 9,781.00 |
| 03 Abr 2024 | 0.00009008 | -0.00000800 | -8.12% | 0.00009850 | 0.00009885 | 0.00007681 | 38,689.00 |
| 02 Abr 2024 | 0.00009850 | 0.00000057 | 0.58% | 0.00009793 | 0.00010575 | 0.00007681 | 35,224.00 |
| 01 Abr 2024 | 0.00009793 | -0.00000200 | -2.01% | 0.00009977 | 0.00009977 | 0.00008812 | 31,049.00 |
| 31 Mar 2024 | 0.00009954 | 0.00000200 | 2.05% | 0.00009776 | 0.00010318 | 0.00007681 | 8,335.00 |
| 30 Mar 2024 | 0.00009776 | -0.00000400 | -3.94% | 0.00010155 | 0.00010230 | 0.00007681 | 6,525.00 |
| 29 Mar 2024 | 0.00010155 | -0.00000400 | -3.81% | 0.00010477 | 0.00010477 | 0.00009998 | 23,285.00 |
| 28 Mar 2024 | 0.00010508 | -0.00000200 | -1.87% | 0.00010679 | 0.00010706 | 0.00010163 | 17,411.00 |
| 27 Mar 2024 | 0.00010679 | -0.00000400 | -3.60% | 0.00011135 | 0.00011171 | 0.00007681 | 17,006.00 |
| 26 Mar 2024 | 0.00011107 | -0.00000600 | -5.12% | 0.00011725 | 0.00012545 | 0.00011075 | 28,610.00 |
| 25 Mar 2024 | 0.00011719 | -0.00002200 | -15.85% | 0.00013918 | 0.00015599 | 0.00011601 | 190,556.00 |
| 24 Mar 2024 | 0.00013881 | 0.00000300 | 2.21% | 0.00013645 | 0.00014975 | 0.00012839 | 558,960.00 |
| 23 Mar 2024 | 0.00013603 | 0.00005100 | 60.18% | 0.00008403 | 0.00014674 | 0.00007681 | 246,672.00 |
| 22 Mar 2024 | 0.00008474 | 0.00000800 | 10.38% | 0.00007708 | 0.00008554 | 0.00007618 | 23,577.00 |
| 21 Mar 2024 | 0.00007708 | 0.00000500 | 6.92% | 0.00007100 | 0.00007769 | 0.00007100 | 11,809.00 |
| 20 Mar 2024 | 0.00007221 | 0.00000200 | 2.85% | 0.00007047 | 0.00007325 | 0.00006888 | 7,403.00 |
| 19 Mar 2024 | 0.00007017 | -0.00000100 | -1.40% | 0.00007156 | 0.00007681 | 0.00006704 | 20,569.00 |
| 18 Mar 2024 | 0.00007156 | -0.00000300 | -4.01% | 0.00007490 | 0.00007603 | 0.00007081 | 24,886.00 |
| 17 Mar 2024 | 0.00007476 | 0.00000026 | 0.35% | 0.00007495 | 0.00007569 | 0.00007227 | 14,762.00 |
| 16 Mar 2024 | 0.00007450 | -0.00000400 | -5.12% | 0.00007803 | 0.00007899 | 0.00007227 | 12,506.00 |
| 15 Mar 2024 | 0.00007809 | -0.00000200 | -2.49% | 0.00008171 | 0.00008230 | 0.00007593 | 31,955.00 |
| 14 Mar 2024 | 0.00008036 | -0.00000400 | -4.73% | 0.00008428 | 0.00008475 | 0.00007873 | 6,357.00 |
| 13 Mar 2024 | 0.00008453 | -0.00000047 | -0.55% | 0.00008479 | 0.00008753 | 0.00008204 | 47,053.00 |
| 12 Mar 2024 | 0.00008500 | 0.00000047 | 0.56% | 0.00008483 | 0.00008810 | 0.00008106 | 16,219.00 |
| 11 Mar 2024 | 0.00008453 | -0.00000015 | -0.18% | 0.00008537 | 0.00008678 | 0.00008225 | 63,473.00 |
| 10 Mar 2024 | 0.00008468 | -0.00000100 | -1.16% | 0.00008604 | 0.00008758 | 0.00007681 | 17,930.00 |
| 09 Mar 2024 | 0.00008604 | -0.00000100 | -1.15% | 0.00008651 | 0.00008880 | 0.00008525 | 44,557.00 |
| 08 Mar 2024 | 0.00008710 | 0.00000300 | 3.58% | 0.00008387 | 0.00008770 | 0.00007952 | 22,796.00 |
| 07 Mar 2024 | 0.00008380 | 0.00000300 | 3.70% | 0.00008056 | 0.00008425 | 0.00007847 | 8,594.00 |
| 06 Mar 2024 | 0.00008100 | 0.00000000 | 0.00% | 0.00008134 | 0.00008243 | 0.00007745 | 15,929.00 |
| 05 Mar 2024 | 0.00008100 | -0.00001000 | -11.04% | 0.00008922 | 0.00009723 | 0.00007914 | 62,866.00 |
| 04 Mar 2024 | 0.00009054 | 0.00000300 | 3.44% | 0.00008720 | 0.00009879 | 0.00008661 | 57,525.00 |
| 03 Mar 2024 | 0.00008724 | -0.00000700 | -7.42% | 0.00009379 | 0.00009513 | 0.00008670 | 28,860.00 |
| 02 Mar 2024 | 0.00009432 | 0.00000500 | 5.58% | 0.00009009 | 0.00011271 | 0.00008748 | 117,890.00 |
| 01 Mar 2024 | 0.00008956 | 0.00001600 | 21.62% | 0.00007435 | 0.00009886 | 0.00007406 | 209,610.00 |
| 29 Feb 2024 | 0.00007399 | 0.00000100 | 1.37% | 0.00007279 | 0.00007499 | 0.00007177 | 18,201.00 |
| 28 Feb 2024 | 0.00007279 | -0.00000700 | -8.81% | 0.00007931 | 0.00008252 | 0.00006912 | 39,834.00 |
| 27 Feb 2024 | 0.00007944 | 0.00000084 | 1.07% | 0.00007880 | 0.00008570 | 0.00007681 | 55,460.00 |
| 26 Feb 2024 | 0.00007860 | -0.00000100 | -1.25% | 0.00007990 | 0.00008220 | 0.00007810 | 26,846.00 |
| 25 Feb 2024 | 0.00007970 | 0.00000100 | 1.27% | 0.00007860 | 0.00008140 | 0.00007820 | 8,718.00 |
| 24 Feb 2024 | 0.00007860 | 0.00000200 | 2.60% | 0.00007690 | 0.00008000 | 0.00007530 | 20,649.00 |
| 23 Feb 2024 | 0.00007700 | 0.00000060 | 0.79% | 0.00007700 | 0.00007800 | 0.00007510 | 8,417.00 |
| 22 Feb 2024 | 0.00007640 | -0.00000040 | -0.52% | 0.00007700 | 0.00007830 | 0.00007590 | 7,446.00 |
| 21 Feb 2024 | 0.00007680 | -0.00000200 | -2.55% | 0.00007870 | 0.00007940 | 0.00007400 | 11,035.00 |
| 20 Feb 2024 | 0.00007850 | -0.00000400 | -4.85% | 0.00008300 | 0.00008320 | 0.00007600 | 14,061.00 |
| 19 Feb 2024 | 0.00008240 | 0.00000080 | 0.98% | 0.00008180 | 0.00008320 | 0.00008010 | 44,806.00 |
| 18 Feb 2024 | 0.00008160 | -0.00000400 | -4.66% | 0.00008600 | 0.00008700 | 0.00008150 | 17,507.00 |
| 17 Feb 2024 | 0.00008590 | 0.00000100 | 1.18% | 0.00008480 | 0.00008980 | 0.00007681 | 34,936.00 |
