Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BEAMMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.00000065 | 0.00000012 | 22.64% | 0.00000053 | 0.00000084 | 0.00000051 | 339,758.00 |
| 30 May 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000050 | 160,067.00 |
| 29 May 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000053 | 0.00000051 | 148,509.00 |
| 28 May 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000054 | 0.00000050 | 164,875.00 |
| 27 May 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000057 | 0.00000052 | 149,388.00 |
| 26 May 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000055 | 0.00000051 | 239,185.00 |
| 25 May 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000055 | 0.00000049 | 264,474.00 |
| 24 May 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00000055 | 0.00000048 | 236,805.00 |
| 23 May 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000059 | 0.00000048 | 191,027.00 |
| 22 May 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000055 | 0.00000047 | 370,856.00 |
| 21 May 2024 | 0.00000054 | -0.00000010 | -15.63% | 0.00000064 | 0.00000064 | 0.00000053 | 203,052.00 |
| 20 May 2024 | 0.00000064 | -0.00000008 | -11.11% | 0.00000072 | 0.00000076 | 0.00000064 | 168,472.00 |
| 19 May 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000078 | 0.00000068 | 186,328.00 |
| 18 May 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000076 | 0.00000067 | 200,914.00 |
| 17 May 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000077 | 0.00000069 | 194,225.00 |
| 16 May 2024 | 0.00000072 | -0.00000005 | -6.49% | 0.00000077 | 0.00000083 | 0.00000070 | 252,793.00 |
| 15 May 2024 | 0.00000077 | -0.00000008 | -9.41% | 0.00000085 | 0.00000086 | 0.00000075 | 260,720.00 |
| 14 May 2024 | 0.00000085 | -0.00000005 | -5.56% | 0.00000089 | 0.00000095 | 0.00000084 | 152,883.00 |
| 13 May 2024 | 0.00000090 | -0.00000010 | -10.00% | 0.00000144 | 0.00000144 | 0.00000089 | 88,640.00 |
| 12 May 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000100 | 0.00000100 | 0.00000097 | 109,840.00 |
| 11 May 2024 | 0.00000098 | -0.00000007 | -6.67% | 0.00000105 | 0.00000105 | 0.00000098 | 95,199.00 |
| 10 May 2024 | 0.00000105 | -0.00000012 | -10.26% | 0.00000118 | 0.00000120 | 0.00000105 | 188,660.00 |
| 09 May 2024 | 0.00000117 | -0.00000009 | -7.14% | 0.00000126 | 0.00000126 | 0.00000115 | 134,318.00 |
| 08 May 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000127 | 0.00000127 | 0.00000121 | 94,428.00 |
| 07 May 2024 | 0.00000127 | -0.00000006 | -4.51% | 0.00000133 | 0.00000133 | 0.00000126 | 156,684.00 |
| 06 May 2024 | 0.00000133 | 0.00000013 | 10.83% | 0.00000120 | 0.00000138 | 0.00000119 | 79,795.00 |
| 05 May 2024 | 0.00000120 | -0.00000009 | -6.98% | 0.00000129 | 0.00000130 | 0.00000118 | 117,403.00 |
| 04 May 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000131 | 0.00000125 | 110,303.00 |
| 03 May 2024 | 0.00000128 | 0.00000010 | 8.47% | 0.00000118 | 0.00000131 | 0.00000118 | 163,588.00 |
| 02 May 2024 | 0.00000118 | -0.00000006 | -4.84% | 0.00000124 | 0.00000127 | 0.00000112 | 167,865.00 |
| 01 May 2024 | 0.00000124 | 0.00000005 | 4.20% | 0.00000118 | 0.00000126 | 0.00000118 | 141,785.00 |
| 30 Abr 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000115 | 0.00000122 | 0.00000115 | 103,212.00 |
| 29 Abr 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000144 | 0.00000144 | 0.00000115 | 96,224.00 |
| 28 Abr 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000122 | 0.00000117 | 96,819.00 |
| 27 Abr 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000117 | 0.00000121 | 0.00000116 | 93,275.00 |
| 26 Abr 2024 | 0.00000117 | 0.00000000 | 0.00% | 0.00000117 | 0.00000120 | 0.00000117 | 78,922.00 |
| 25 Abr 2024 | 0.00000117 | -0.00000008 | -6.40% | 0.00000125 | 0.00000125 | 0.00000116 | 101,007.00 |
| 24 Abr 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000129 | 0.00000129 | 0.00000124 | 105,969.00 |
| 23 Abr 2024 | 0.00000129 | 0.00000003 | 2.38% | 0.00000126 | 0.00000129 | 0.00000125 | 82,296.00 |
| 22 Abr 2024 | 0.00000126 | -0.00000004 | -3.08% | 0.00000144 | 0.00000144 | 0.00000125 | 72,809.00 |
| 21 Abr 2024 | 0.00000130 | 0.00000002 | 1.56% | 0.00000128 | 0.00000135 | 0.00000127 | 95,292.00 |
| 20 Abr 2024 | 0.00000128 | -0.00000005 | -3.76% | 0.00000133 | 0.00000134 | 0.00000127 | 95,452.00 |
| 19 Abr 2024 | 0.00000133 | 0.00000003 | 2.31% | 0.00000130 | 0.00000134 | 0.00000124 | 128,278.00 |
| 18 Abr 2024 | 0.00000130 | -0.00000010 | -7.14% | 0.00000141 | 0.00000142 | 0.00000127 | 112,236.00 |
| 17 Abr 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000141 | 0.00000144 | 0.00000138 | 83,027.00 |
| 16 Abr 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000142 | 0.00000145 | 0.00000139 | 91,951.00 |
| 15 Abr 2024 | 0.00000143 | 0.00000016 | 12.60% | 0.00000127 | 0.00000147 | 0.00000127 | 106,805.00 |
| 14 Abr 2024 | 0.00000127 | 0.00000006 | 4.96% | 0.00000124 | 0.00000133 | 0.00000122 | 94,674.00 |
| 13 Abr 2024 | 0.00000121 | -0.00000010 | -7.63% | 0.00000131 | 0.00000134 | 0.00000118 | 285,064.00 |
| 12 Abr 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000131 | 0.00000140 | 0.00000128 | 108,844.00 |
| 11 Abr 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000137 | 0.00000138 | 0.00000130 | 75,655.00 |
| 10 Abr 2024 | 0.00000137 | -0.00000001 | -0.72% | 0.00000138 | 0.00000143 | 0.00000137 | 89,958.00 |
| 09 Abr 2024 | 0.00000138 | 0.00000003 | 2.22% | 0.00000135 | 0.00000141 | 0.00000134 | 71,820.00 |
| 08 Abr 2024 | 0.00000135 | -0.00000013 | -8.78% | 0.00000148 | 0.00000150 | 0.00000130 | 95,182.00 |
| 07 Abr 2024 | 0.00000148 | 0.00000011 | 8.03% | 0.00000137 | 0.00000149 | 0.00000137 | 95,654.00 |
| 06 Abr 2024 | 0.00000137 | -0.00000004 | -2.84% | 0.00000141 | 0.00000145 | 0.00000137 | 86,069.00 |
| 05 Abr 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000144 | 0.00000146 | 0.00000137 | 130,769.00 |
| 04 Abr 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000149 | 0.00000139 | 94,948.00 |
| 03 Abr 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000152 | 0.00000142 | 92,293.00 |
| 02 Abr 2024 | 0.00000144 | 0.00000001 | 0.70% | 0.00000144 | 0.00000150 | 0.00000142 | 81,654.00 |
| 01 Abr 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000145 | 0.00000151 | 0.00000143 | 195,484.00 |
| 31 Mar 2024 | 0.00000145 | -0.00000003 | -2.03% | 0.00000148 | 0.00000148 | 0.00000134 | 123,548.00 |
| 30 Mar 2024 | 0.00000148 | 0.00000004 | 2.78% | 0.00000144 | 0.00000151 | 0.00000143 | 69,507.00 |
| 29 Mar 2024 | 0.00000144 | 0.00000001 | 0.70% | 0.00000143 | 0.00000146 | 0.00000140 | 80,036.00 |
| 28 Mar 2024 | 0.00000143 | -0.00000016 | -10.06% | 0.00000158 | 0.00000159 | 0.00000142 | 145,422.00 |
| 27 Mar 2024 | 0.00000159 | -0.00000003 | -1.85% | 0.00000163 | 0.00000169 | 0.00000158 | 133,506.00 |
| 26 Mar 2024 | 0.00000162 | -0.00000011 | -6.36% | 0.00000174 | 0.00000177 | 0.00000159 | 171,735.00 |
| 25 Mar 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000171 | 0.00000184 | 0.00000169 | 265,011.00 |
| 24 Mar 2024 | 0.00000171 | -0.00000004 | -2.29% | 0.00000175 | 0.00000181 | 0.00000170 | 130,393.00 |
| 23 Mar 2024 | 0.00000175 | -0.00000007 | -3.85% | 0.00000181 | 0.00000182 | 0.00000174 | 122,685.00 |
| 22 Mar 2024 | 0.00000182 | 0.00000002 | 1.11% | 0.00000180 | 0.00000187 | 0.00000174 | 139,967.00 |
| 21 Mar 2024 | 0.00000180 | 0.00000009 | 5.26% | 0.00000170 | 0.00000182 | 0.00000168 | 124,340.00 |
| 20 Mar 2024 | 0.00000171 | -0.00000004 | -2.29% | 0.00000175 | 0.00000180 | 0.00000168 | 128,541.00 |
| 19 Mar 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000177 | 0.00000183 | 0.00000166 | 176,678.00 |
| 18 Mar 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000181 | 0.00000182 | 0.00000174 | 220,812.00 |
| 17 Mar 2024 | 0.00000179 | -0.00000005 | -2.72% | 0.00000184 | 0.00000188 | 0.00000176 | 107,707.00 |
| 16 Mar 2024 | 0.00000184 | 0.00000007 | 3.95% | 0.00000177 | 0.00000185 | 0.00000173 | 127,465.00 |
| 15 Mar 2024 | 0.00000177 | 0.00000011 | 6.63% | 0.00000165 | 0.00000197 | 0.00000164 | 294,708.00 |
| 14 Mar 2024 | 0.00000166 | -0.00000002 | -1.19% | 0.00000167 | 0.00000181 | 0.00000163 | 154,505.00 |
| 13 Mar 2024 | 0.00000168 | -0.00000013 | -7.18% | 0.00000181 | 0.00000183 | 0.00000166 | 113,790.00 |
| 12 Mar 2024 | 0.00000181 | 0.00000002 | 1.12% | 0.00000179 | 0.00000189 | 0.00000173 | 113,743.00 |
| 11 Mar 2024 | 0.00000179 | -0.00000011 | -5.79% | 0.00000188 | 0.00000192 | 0.00000179 | 246,319.00 |
| 10 Mar 2024 | 0.00000190 | -0.00000010 | -5.00% | 0.00000201 | 0.00000201 | 0.00000175 | 120,568.00 |
| 09 Mar 2024 | 0.00000200 | 0.00000017 | 9.29% | 0.00000184 | 0.00000201 | 0.00000173 | 118,233.00 |
| 08 Mar 2024 | 0.00000183 | 0.00000002 | 1.10% | 0.00000181 | 0.00000189 | 0.00000178 | 101,595.00 |
| 07 Mar 2024 | 0.00000181 | 0.00000005 | 2.84% | 0.00000176 | 0.00000195 | 0.00000175 | 123,499.00 |
| 06 Mar 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000174 | 0.00000186 | 0.00000170 | 115,681.00 |
| 05 Mar 2024 | 0.00000175 | 0.00000007 | 4.17% | 0.00000168 | 0.00000193 | 0.00000161 | 233,636.00 |
| 04 Mar 2024 | 0.00000168 | -0.00000021 | -11.11% | 0.00000188 | 0.00000195 | 0.00000163 | 348,038.00 |
| 03 Mar 2024 | 0.00000189 | -0.00000029 | -13.30% | 0.00000217 | 0.00000226 | 0.00000187 | 159,769.00 |
| 02 Mar 2024 | 0.00000218 | -0.00000005 | -2.24% | 0.00000223 | 0.00000231 | 0.00000215 | 117,734.00 |
