Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BFCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000098 | 0.00000094 | 4,749,056.00 |
| 02 May 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000097 | 0.00000098 | 0.00000094 | 3,114,178.00 |
| 01 May 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000099 | 0.00000092 | 5,977,954.00 |
| 30 Abr 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000099 | 0.00000100 | 0.00000093 | 3,324,272.00 |
| 29 Abr 2024 | 0.00000098 | -0.00000004 | -3.92% | 0.00000107 | 0.00000108 | 0.00000097 | 4,752,490.00 |
| 28 Abr 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000101 | 0.00000102 | 0.00000100 | 1,272,014.00 |
| 27 Abr 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000103 | 0.00000099 | 1,822,698.00 |
| 26 Abr 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000099 | 0.00000103 | 0.00000099 | 2,225,148.00 |
| 25 Abr 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000103 | 0.00000099 | 2,274,823.00 |
| 24 Abr 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000104 | 0.00000100 | 2,922,579.00 |
| 23 Abr 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000105 | 0.00000107 | 0.00000102 | 3,104,712.00 |
| 22 Abr 2024 | 0.00000105 | -0.00000003 | -2.78% | 0.00000108 | 0.00000109 | 0.00000104 | 3,551,321.00 |
| 21 Abr 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000111 | 0.00000112 | 0.00000107 | 1,580,832.00 |
| 20 Abr 2024 | 0.00000111 | 0.00000006 | 5.71% | 0.00000107 | 0.00000112 | 0.00000105 | 2,327,606.00 |
| 19 Abr 2024 | 0.00000105 | -0.00000003 | -2.78% | 0.00000108 | 0.00000110 | 0.00000105 | 2,900,553.00 |
| 18 Abr 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000110 | 0.00000110 | 0.00000106 | 2,545,677.00 |
| 17 Abr 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000116 | 0.00000107 | 4,298,606.00 |
| 16 Abr 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000107 | 0.00000117 | 0.00000107 | 4,239,598.00 |
| 15 Abr 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000108 | 0.00000111 | 0.00000099 | 5,166,088.00 |
| 14 Abr 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000109 | 0.00000104 | 3,761,047.00 |
| 13 Abr 2024 | 0.00000107 | -0.00000007 | -6.14% | 0.00000114 | 0.00000121 | 0.00000103 | 5,417,373.00 |
| 12 Abr 2024 | 0.00000114 | -0.00000010 | -8.06% | 0.00000124 | 0.00000125 | 0.00000111 | 2,691,995.00 |
| 11 Abr 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000125 | 0.00000128 | 0.00000121 | 3,056,409.00 |
| 10 Abr 2024 | 0.00000125 | -0.00000001 | -0.79% | 0.00000125 | 0.00000134 | 0.00000122 | 8,605,536.00 |
| 09 Abr 2024 | 0.00000126 | 0.00000001 | 0.80% | 0.00000125 | 0.00000127 | 0.00000124 | 1,315,391.00 |
| 08 Abr 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000128 | 0.00000129 | 0.00000122 | 1,511,554.00 |
| 07 Abr 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000127 | 0.00000129 | 0.00000125 | 879,896.00 |
| 06 Abr 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000126 | 0.00000129 | 0.00000125 | 1,226,257.00 |
| 05 Abr 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000132 | 0.00000124 | 1,664,729.00 |
| 04 Abr 2024 | 0.00000129 | -0.00000005 | -3.73% | 0.00000134 | 0.00000134 | 0.00000128 | 1,628,006.00 |
| 03 Abr 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000132 | 0.00000139 | 0.00000131 | 4,231,767.00 |
| 02 Abr 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000131 | 0.00000136 | 0.00000124 | 5,578,623.00 |
| 01 Abr 2024 | 0.00000131 | -0.00000003 | -2.24% | 0.00000132 | 0.00000134 | 0.00000129 | 10,111,654.00 |
| 31 Mar 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000135 | 0.00000135 | 0.00000131 | 2,360,977.00 |
| 30 Mar 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000138 | 0.00000142 | 0.00000134 | 2,543,557.00 |
| 29 Mar 2024 | 0.00000139 | 0.00000002 | 1.46% | 0.00000136 | 0.00000144 | 0.00000133 | 12,214,392.00 |
| 28 Mar 2024 | 0.00000137 | 0.00000008 | 6.20% | 0.00000128 | 0.00000145 | 0.00000127 | 29,883,273.00 |
| 27 Mar 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000133 | 0.00000133 | 0.00000123 | 5,725,584.00 |
| 26 Mar 2024 | 0.00000132 | 0.00000006 | 4.76% | 0.00000126 | 0.00000132 | 0.00000124 | 6,901,550.00 |
| 25 Mar 2024 | 0.00000126 | -0.00000007 | -5.26% | 0.00000133 | 0.00000136 | 0.00000125 | 15,841,267.00 |
| 24 Mar 2024 | 0.00000133 | -0.00000004 | -2.92% | 0.00000137 | 0.00000139 | 0.00000132 | 3,948,558.00 |
| 23 Mar 2024 | 0.00000137 | -0.00000001 | -0.72% | 0.00000138 | 0.00000141 | 0.00000135 | 5,484,963.00 |
| 22 Mar 2024 | 0.00000138 | 0.00000005 | 3.76% | 0.00000131 | 0.00000149 | 0.00000131 | 15,556,616.00 |
| 21 Mar 2024 | 0.00000133 | -0.00000010 | -6.99% | 0.00000142 | 0.00000144 | 0.00000128 | 16,926,090.00 |
| 20 Mar 2024 | 0.00000143 | 0.00000001 | 0.70% | 0.00000144 | 0.00000170 | 0.00000141 | 47,115,387.00 |
| 19 Mar 2024 | 0.00000142 | 0.00000005 | 3.65% | 0.00000140 | 0.00000148 | 0.00000130 | 25,462,282.00 |
| 18 Mar 2024 | 0.00000137 | 0.00000012 | 9.60% | 0.00000123 | 0.00000147 | 0.00000123 | 42,796,198.00 |
| 17 Mar 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000123 | 0.00000137 | 0.00000120 | 21,361,287.00 |
| 16 Mar 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000126 | 0.00000128 | 0.00000118 | 8,879,417.00 |
| 15 Mar 2024 | 0.00000124 | 0.00000002 | 1.64% | 0.00000126 | 0.00000133 | 0.00000120 | 36,160,104.00 |
| 14 Mar 2024 | 0.00000122 | 0.00000008 | 7.02% | 0.00000114 | 0.00000134 | 0.00000104 | 28,571,044.00 |
| 13 Mar 2024 | 0.00000114 | 0.00000004 | 3.64% | 0.00000110 | 0.00000114 | 0.00000107 | 11,801,808.00 |
| 12 Mar 2024 | 0.00000110 | 0.00000003 | 2.80% | 0.00000108 | 0.00000110 | 0.00000105 | 10,382,278.00 |
| 11 Mar 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000108 | 0.00000116 | 0.00000106 | 21,883,570.00 |
| 10 Mar 2024 | 0.00000108 | 0.00000003 | 2.86% | 0.00000109 | 0.00000111 | 0.00000105 | 6,787,710.00 |
| 09 Mar 2024 | 0.00000105 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000108 | 0.00000108 | 0.00000103 | 5,172,515.00 |
| 07 Mar 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000109 | 0.00000109 | 0.00000104 | 5,043,531.00 |
| 06 Mar 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000108 | 0.00000111 | 0.00000103 | 8,942,731.00 |
| 05 Mar 2024 | 0.00000107 | -0.00000004 | -3.60% | 0.00000111 | 0.00000121 | 0.00000104 | 36,513,745.00 |
| 04 Mar 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000111 | 0.00000130 | 0.00000105 | 35,579,166.00 |
| 03 Mar 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000110 | 0.00000117 | 0.00000108 | 6,751,654.00 |
| 02 Mar 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000112 | 0.00000106 | 8,296,869.00 |
| 01 Mar 2024 | 0.00000110 | 0.00000007 | 6.80% | 0.00000102 | 0.00000110 | 0.00000101 | 12,572,341.00 |
| 29 Feb 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000101 | 0.00000105 | 0.00000098 | 13,354,159.00 |
| 28 Feb 2024 | 0.00000103 | -0.00000009 | -8.04% | 0.00000112 | 0.00000117 | 0.00000101 | 10,031,498.00 |
| 27 Feb 2024 | 0.00000112 | -0.00000008 | -6.67% | 0.00000119 | 0.00000120 | 0.00000111 | 9,078,604.00 |
| 26 Feb 2024 | 0.00000120 | -0.00000004 | -3.23% | 0.00000122 | 0.00000128 | 0.00000119 | 12,186,078.00 |
| 25 Feb 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000126 | 0.00000126 | 0.00000121 | 3,058,441.00 |
| 24 Feb 2024 | 0.00000125 | -0.00000002 | -1.57% | 0.00000127 | 0.00000128 | 0.00000124 | 4,430,823.00 |
| 23 Feb 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000124 | 0.00000129 | 0.00000123 | 7,011,648.00 |
| 22 Feb 2024 | 0.00000125 | 0.00000001 | 0.81% | 0.00000124 | 0.00000125 | 0.00000121 | 3,989,339.00 |
| 21 Feb 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000125 | 0.00000126 | 0.00000120 | 5,024,970.00 |
| 20 Feb 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000129 | 0.00000129 | 0.00000123 | 6,367,651.00 |
| 19 Feb 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000131 | 0.00000125 | 12,119,633.00 |
| 18 Feb 2024 | 0.00000131 | 0.00000004 | 3.15% | 0.00000126 | 0.00000131 | 0.00000124 | 9,386,567.00 |
| 17 Feb 2024 | 0.00000127 | 0.00000005 | 4.10% | 0.00000122 | 0.00000134 | 0.00000121 | 23,845,372.00 |
| 16 Feb 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000122 | 0.00000125 | 0.00000119 | 9,314,366.00 |
| 15 Feb 2024 | 0.00000122 | 0.00000000 | 0.00% | 0.00000123 | 0.00000124 | 0.00000119 | 6,816,299.00 |
| 14 Feb 2024 | 0.00000122 | -0.00000005 | -3.94% | 0.00000127 | 0.00000131 | 0.00000120 | 10,473,660.00 |
| 13 Feb 2024 | 0.00000127 | 0.00000000 | 0.00% | 0.00000129 | 0.00000130 | 0.00000124 | 4,733,188.00 |
| 12 Feb 2024 | 0.00000127 | -0.00000005 | -3.79% | 0.00000132 | 0.00000133 | 0.00000127 | 4,174,486.00 |
| 11 Feb 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000131 | 0.00000133 | 0.00000129 | 3,026,400.00 |
| 10 Feb 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000132 | 0.00000137 | 0.00000130 | 1,969,432.00 |
| 09 Feb 2024 | 0.00000132 | -0.00000006 | -4.35% | 0.00000137 | 0.00000140 | 0.00000130 | 3,832,170.00 |
| 08 Feb 2024 | 0.00000138 | -0.00000005 | -3.50% | 0.00000143 | 0.00000144 | 0.00000136 | 4,607,456.00 |
| 07 Feb 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000146 | 0.00000146 | 0.00000142 | 4,779,018.00 |
| 06 Feb 2024 | 0.00000145 | 0.00000001 | 0.69% | 0.00000144 | 0.00000151 | 0.00000142 | 7,008,187.00 |
| 05 Feb 2024 | 0.00000144 | 0.00000001 | 0.70% | 0.00000142 | 0.00000146 | 0.00000141 | 29,465,558.00 |
| 04 Feb 2024 | 0.00000143 | 0.00000002 | 1.42% | 0.00000143 | 0.00000144 | 0.00000139 | 1,975,896.00 |
| 03 Feb 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000144 | 0.00000146 | 0.00000139 | 2,584,469.00 |
