Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BARBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00004076 | -0.00000087 | -2.09% | 0.00004163 | 0.00014100 | 0.00004076 | 2,046.00 |
| 01 May 2024 | 0.00004163 | -0.00000008 | -0.19% | 0.00004171 | 0.00004171 | 0.00004088 | 3,587.00 |
| 30 Abr 2024 | 0.00004171 | -0.00000079 | -1.86% | 0.00004250 | 0.00014100 | 0.00004036 | 21,430.00 |
| 29 Abr 2024 | 0.00004250 | -0.00000047 | -1.09% | 0.00004445 | 0.00004767 | 0.00004250 | 16,573.00 |
| 28 Abr 2024 | 0.00004297 | 0.00000100 | 2.41% | 0.00004156 | 0.00014100 | 0.00004085 | 2,941.00 |
| 27 Abr 2024 | 0.00004156 | -0.00000076 | -1.80% | 0.00004232 | 0.00014100 | 0.00004135 | 2,141.00 |
| 26 Abr 2024 | 0.00004232 | -0.00000100 | -2.31% | 0.00004334 | 0.00014100 | 0.00004190 | 2,450.00 |
| 25 Abr 2024 | 0.00004334 | -0.00000200 | -4.40% | 0.00004550 | 0.00014100 | 0.00004334 | 2,281.00 |
| 24 Abr 2024 | 0.00004542 | 0.00000018 | 0.40% | 0.00004524 | 0.00014100 | 0.00004454 | 2,931.00 |
| 23 Abr 2024 | 0.00004524 | 0.00000079 | 1.78% | 0.00004445 | 0.00004767 | 0.00004445 | 10,998.00 |
| 22 Abr 2024 | 0.00004445 | -0.00000200 | -4.28% | 0.00004791 | 0.00004791 | 0.00004445 | 10,237.00 |
| 21 Abr 2024 | 0.00004668 | -0.00000200 | -4.08% | 0.00004899 | 0.00014100 | 0.00004649 | 1,958.00 |
| 20 Abr 2024 | 0.00004899 | 0.00000400 | 8.85% | 0.00004522 | 0.00014100 | 0.00004522 | 6,731.00 |
| 19 Abr 2024 | 0.00004522 | -0.00000100 | -2.14% | 0.00004669 | 0.00014100 | 0.00004396 | 15,249.00 |
| 18 Abr 2024 | 0.00004669 | -0.00000057 | -1.21% | 0.00004726 | 0.00014100 | 0.00004577 | 3,053.00 |
| 17 Abr 2024 | 0.00004726 | -0.00000100 | -2.07% | 0.00004831 | 0.00014100 | 0.00004650 | 15,647.00 |
| 16 Abr 2024 | 0.00004831 | -0.00000300 | -5.84% | 0.00005141 | 0.00014100 | 0.00004705 | 20,672.00 |
| 15 Abr 2024 | 0.00005141 | 0.00000200 | 4.07% | 0.00004740 | 0.00005141 | 0.00004601 | 14,410.00 |
| 14 Abr 2024 | 0.00004916 | 0.00000200 | 4.24% | 0.00004713 | 0.00014100 | 0.00004498 | 4,864.00 |
| 13 Abr 2024 | 0.00004713 | 0.00000001 | 0.02% | 0.00004712 | 0.00014100 | 0.00004379 | 10,126.00 |
| 12 Abr 2024 | 0.00004712 | -0.00000600 | -11.29% | 0.00005316 | 0.00005386 | 0.00004612 | 9,673.00 |
| 11 Abr 2024 | 0.00005316 | -0.00000087 | -1.61% | 0.00005359 | 0.00014100 | 0.00005273 | 16,154.00 |
| 10 Abr 2024 | 0.00005403 | 0.00000200 | 3.83% | 0.00005221 | 0.00005959 | 0.00005178 | 26,503.00 |
| 09 Abr 2024 | 0.00005221 | -0.00000200 | -3.68% | 0.00005431 | 0.00014100 | 0.00005221 | 1,586.00 |
| 08 Abr 2024 | 0.00005431 | -0.00000400 | -6.89% | 0.00005601 | 0.00006063 | 0.00005171 | 12,981.00 |
| 07 Abr 2024 | 0.00005808 | 0.00000500 | 9.35% | 0.00005350 | 0.00006278 | 0.00005230 | 25,889.00 |
| 06 Abr 2024 | 0.00005350 | -0.00000200 | -3.58% | 0.00005593 | 0.00005774 | 0.00005303 | 10,132.00 |
| 05 Abr 2024 | 0.00005593 | 0.00000200 | 3.74% | 0.00005348 | 0.00014100 | 0.00005170 | 21,605.00 |
| 04 Abr 2024 | 0.00005348 | -0.00000400 | -6.96% | 0.00005749 | 0.00014100 | 0.00005094 | 33,742.00 |
| 03 Abr 2024 | 0.00005749 | 0.00000600 | 11.62% | 0.00005164 | 0.00005794 | 0.00004987 | 17,553.00 |
| 02 Abr 2024 | 0.00005164 | 0.00000017 | 0.33% | 0.00005147 | 0.00014100 | 0.00004972 | 3,649.00 |
| 01 Abr 2024 | 0.00005147 | -0.00000200 | -3.72% | 0.00005206 | 0.00005332 | 0.00005021 | 6,566.00 |
| 31 Mar 2024 | 0.00005371 | 0.00000200 | 3.88% | 0.00005158 | 0.00005378 | 0.00005072 | 13,364.00 |
| 30 Mar 2024 | 0.00005158 | -0.00000069 | -1.32% | 0.00005283 | 0.00005417 | 0.00005158 | 24,436.00 |
| 29 Mar 2024 | 0.00005227 | 0.00000077 | 1.50% | 0.00005150 | 0.00014100 | 0.00005056 | 76,897.00 |
| 28 Mar 2024 | 0.00005150 | 0.00000014 | 0.27% | 0.00005136 | 0.00014100 | 0.00005080 | 9,797.00 |
| 27 Mar 2024 | 0.00005136 | 0.00000024 | 0.47% | 0.00005112 | 0.00014100 | 0.00004978 | 5,082.00 |
| 26 Mar 2024 | 0.00005112 | 0.00000081 | 1.61% | 0.00005031 | 0.00014100 | 0.00005031 | 9,715.00 |
| 25 Mar 2024 | 0.00005031 | 0.00000095 | 1.92% | 0.00004986 | 0.00005096 | 0.00004949 | 4,675.00 |
| 24 Mar 2024 | 0.00004936 | -0.00000041 | -0.82% | 0.00004977 | 0.00014100 | 0.00004936 | 14,450.00 |
| 23 Mar 2024 | 0.00004977 | -0.00000100 | -1.97% | 0.00005080 | 0.00014100 | 0.00004935 | 33,852.00 |
| 22 Mar 2024 | 0.00005080 | 0.00000400 | 8.52% | 0.00004702 | 0.00014100 | 0.00004628 | 24,527.00 |
| 21 Mar 2024 | 0.00004697 | 0.00000017 | 0.36% | 0.00004680 | 0.00014100 | 0.00004574 | 14,846.00 |
| 20 Mar 2024 | 0.00004680 | 0.00000200 | 4.46% | 0.00004481 | 0.00005349 | 0.00004481 | 97,843.00 |
| 19 Mar 2024 | 0.00004481 | -0.00000300 | -6.32% | 0.00004745 | 0.00004896 | 0.00004322 | 19,025.00 |
| 18 Mar 2024 | 0.00004745 | -0.00000200 | -4.02% | 0.00004918 | 0.00005389 | 0.00004668 | 89,729.00 |
| 17 Mar 2024 | 0.00004977 | -0.00000200 | -3.85% | 0.00005200 | 0.00005230 | 0.00004908 | 33,137.00 |
| 16 Mar 2024 | 0.00005200 | -0.00000300 | -5.42% | 0.00005520 | 0.00005967 | 0.00004907 | 116,587.00 |
| 15 Mar 2024 | 0.00005532 | 0.00000700 | 14.35% | 0.00004852 | 0.00006600 | 0.00004791 | 733,303.00 |
| 14 Mar 2024 | 0.00004877 | 0.00000300 | 6.60% | 0.00004553 | 0.00005765 | 0.00004330 | 83,355.00 |
| 13 Mar 2024 | 0.00004545 | -0.00000068 | -1.47% | 0.00004512 | 0.00004688 | 0.00004326 | 12,370.00 |
| 12 Mar 2024 | 0.00004613 | 0.00000300 | 6.91% | 0.00004343 | 0.00004629 | 0.00004273 | 6,971.00 |
| 11 Mar 2024 | 0.00004343 | 0.00000035 | 0.81% | 0.00004319 | 0.00004498 | 0.00004231 | 75,159.00 |
| 10 Mar 2024 | 0.00004308 | -0.00000200 | -4.48% | 0.00004475 | 0.00004475 | 0.00004214 | 17,865.00 |
| 09 Mar 2024 | 0.00004469 | -0.00000023 | -0.51% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 0.00004492 | 0.00000200 | 4.66% | 0.00004207 | 0.00004877 | 0.00004207 | 78,398.00 |
| 07 Mar 2024 | 0.00004290 | -0.00000016 | -0.37% | 0.00004306 | 0.00004415 | 0.00004175 | 5,475.00 |
| 06 Mar 2024 | 0.00004306 | -0.00000200 | -4.42% | 0.00004452 | 0.00004631 | 0.00004178 | 17,694.00 |
| 05 Mar 2024 | 0.00004523 | 0.00000400 | 9.67% | 0.00004094 | 0.00005200 | 0.00003976 | 63,513.00 |
| 04 Mar 2024 | 0.00004138 | -0.00000400 | -8.79% | 0.00004522 | 0.00004593 | 0.00004072 | 37,849.00 |
| 03 Mar 2024 | 0.00004551 | -0.00000099 | -2.13% | 0.00004643 | 0.00004733 | 0.00004319 | 9,609.00 |
| 02 Mar 2024 | 0.00004650 | 0.00000300 | 6.88% | 0.00004360 | 0.00004698 | 0.00004316 | 32,283.00 |
| 01 Mar 2024 | 0.00004360 | 0.00000100 | 2.35% | 0.00004258 | 0.00004489 | 0.00004258 | 12,891.00 |
| 29 Feb 2024 | 0.00004258 | -0.00000037 | -0.86% | 0.00004295 | 0.00004364 | 0.00004145 | 29,085.00 |
| 28 Feb 2024 | 0.00004295 | -0.00000400 | -8.52% | 0.00004696 | 0.00005020 | 0.00004248 | 17,852.00 |
| 27 Feb 2024 | 0.00004696 | -0.00000200 | -4.09% | 0.00004894 | 0.00005098 | 0.00004618 | 30,931.00 |
| 26 Feb 2024 | 0.00004894 | -0.00000300 | -5.82% | 0.00005130 | 0.00005184 | 0.00004813 | 26,923.00 |
| 25 Feb 2024 | 0.00005152 | 0.00000039 | 0.76% | 0.00005113 | 0.00005152 | 0.00005060 | 5,140.00 |
| 24 Feb 2024 | 0.00005113 | 0.00000019 | 0.37% | 0.00005175 | 0.00005225 | 0.00005066 | 60,360.00 |
| 23 Feb 2024 | 0.00005094 | 0.00000039 | 0.77% | 0.00005055 | 0.00005200 | 0.00005055 | 24,075.00 |
| 22 Feb 2024 | 0.00005055 | -0.00000100 | -1.92% | 0.00005198 | 0.00005198 | 0.00004971 | 10,939.00 |
| 21 Feb 2024 | 0.00005198 | 0.00000100 | 1.97% | 0.00005064 | 0.00005200 | 0.00004995 | 27,194.00 |
| 20 Feb 2024 | 0.00005064 | -0.00000088 | -1.71% | 0.00005152 | 0.00005206 | 0.00005042 | 26,038.00 |
| 19 Feb 2024 | 0.00005152 | 0.00000100 | 1.98% | 0.00005085 | 0.00005208 | 0.00005001 | 59,252.00 |
| 18 Feb 2024 | 0.00005051 | -0.00000043 | -0.84% | 0.00005094 | 0.00005430 | 0.00005021 | 125,601.00 |
| 17 Feb 2024 | 0.00005094 | 0.00000042 | 0.83% | 0.00005052 | 0.00005723 | 0.00005052 | 365,667.00 |
| 16 Feb 2024 | 0.00005052 | 0.00000059 | 1.18% | 0.00004993 | 0.00005102 | 0.00004825 | 44,771.00 |
| 15 Feb 2024 | 0.00004993 | 0.00000058 | 1.18% | 0.00004935 | 0.00005053 | 0.00004696 | 60,566.00 |
| 14 Feb 2024 | 0.00004935 | -0.00000200 | -3.89% | 0.00005136 | 0.00005350 | 0.00004868 | 82,834.00 |
| 13 Feb 2024 | 0.00005136 | 0.00000085 | 1.68% | 0.00005051 | 0.00005550 | 0.00004775 | 221,590.00 |
| 12 Feb 2024 | 0.00005051 | -0.00000300 | -5.62% | 0.00005196 | 0.00005267 | 0.00005001 | 16,935.00 |
| 11 Feb 2024 | 0.00005335 | -0.00000010 | -0.19% | 0.00005345 | 0.00005421 | 0.00005180 | 18,912.00 |
| 10 Feb 2024 | 0.00005345 | -0.00000072 | -1.33% | 0.00005417 | 0.00005417 | 0.00005345 | 6,959.00 |
| 09 Feb 2024 | 0.00005417 | -0.00000094 | -1.71% | 0.00005554 | 0.00005554 | 0.00005188 | 20,046.00 |
| 08 Feb 2024 | 0.00005511 | -0.00000200 | -3.49% | 0.00005732 | 0.00005743 | 0.00005511 | 35,295.00 |
| 07 Feb 2024 | 0.00005732 | -0.00000100 | -1.71% | 0.00005860 | 0.00005918 | 0.00005732 | 51,133.00 |
| 06 Feb 2024 | 0.00005859 | -0.00000200 | -3.30% | 0.00006067 | 0.00006131 | 0.00005794 | 158,209.00 |
| 05 Feb 2024 | 0.00006067 | 0.00000018 | 0.30% | 0.00006023 | 0.00006622 | 0.00005915 | 104,219.00 |
| 04 Feb 2024 | 0.00006049 | 0.00000074 | 1.24% | 0.00005989 | 0.00006670 | 0.00005860 | 421,723.00 |
| 03 Feb 2024 | 0.00005975 | 0.00000083 | 1.41% | 0.00005892 | 0.00006694 | 0.00005803 | 131,275.00 |
