Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BHIGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00000096 | -0.00000011 | -10.28% | 0.00000107 | 0.00000112 | 0.00000096 | 14,466.00 |
| 24 Abr 2024 | 0.00000107 | -0.00000006 | -5.31% | 0.00000113 | 0.00000118 | 0.00000102 | 17,340.00 |
| 23 Abr 2024 | 0.00000113 | 0.00000011 | 10.78% | 0.00000102 | 0.00000114 | 0.00000097 | 18,327.00 |
| 22 Abr 2024 | 0.00000102 | 0.00000004 | 4.08% | 0.00000096 | 0.00000115 | 0.00000096 | 13,943.00 |
| 21 Abr 2024 | 0.00000098 | -0.00000018 | -15.52% | 0.00000116 | 0.00000117 | 0.00000098 | 7,787.00 |
| 20 Abr 2024 | 0.00000116 | 0.00000001 | 0.87% | 0.00000115 | 0.00000116 | 0.00000097 | 15,635.00 |
| 19 Abr 2024 | 0.00000115 | 0.00000016 | 16.16% | 0.00000099 | 0.00000115 | 0.00000096 | 20,999.00 |
| 18 Abr 2024 | 0.00000099 | -0.00000006 | -5.71% | 0.00000105 | 0.00000113 | 0.00000099 | 11,773.00 |
| 17 Abr 2024 | 0.00000105 | 0.00000009 | 9.38% | 0.00000096 | 0.00000114 | 0.00000096 | 19,200.00 |
| 16 Abr 2024 | 0.00000096 | -0.00000002 | -2.04% | 0.00000098 | 0.00000108 | 0.00000096 | 13,018.00 |
| 15 Abr 2024 | 0.00000098 | -0.00000008 | -7.55% | 0.00000113 | 0.00000117 | 0.00000098 | 9,553.00 |
| 14 Abr 2024 | 0.00000106 | 0.00000004 | 3.92% | 0.00000102 | 0.00000115 | 0.00000100 | 12,750.00 |
| 13 Abr 2024 | 0.00000102 | 0.00000006 | 6.25% | 0.00000096 | 0.00000114 | 0.00000096 | 14,462.00 |
| 12 Abr 2024 | 0.00000096 | -0.00000013 | -11.93% | 0.00000109 | 0.00000109 | 0.00000096 | 19,582.00 |
| 11 Abr 2024 | 0.00000109 | 0.00000007 | 6.86% | 0.00000102 | 0.00000113 | 0.00000096 | 17,736.00 |
| 10 Abr 2024 | 0.00000102 | -0.00000014 | -12.07% | 0.00000116 | 0.00000116 | 0.00000100 | 14,238.00 |
| 09 Abr 2024 | 0.00000116 | 0.00000019 | 19.59% | 0.00000097 | 0.00000118 | 0.00000097 | 16,322.00 |
| 08 Abr 2024 | 0.00000097 | -0.00000005 | -4.90% | 0.00000114 | 0.00000114 | 0.00000096 | 20,377.00 |
| 07 Abr 2024 | 0.00000102 | 0.00000004 | 4.08% | 0.00000098 | 0.00000116 | 0.00000096 | 18,103.00 |
| 06 Abr 2024 | 0.00000098 | -0.00000014 | -12.50% | 0.00000112 | 0.00000117 | 0.00000097 | 17,691.00 |
| 05 Abr 2024 | 0.00000112 | -0.00000005 | -4.27% | 0.00000117 | 0.00000118 | 0.00000096 | 11,032.00 |
| 04 Abr 2024 | 0.00000117 | 0.00000004 | 3.54% | 0.00000113 | 0.00000118 | 0.00000097 | 13,220.00 |
| 03 Abr 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000117 | 0.00000117 | 0.00000096 | 8,702.00 |
| 02 Abr 2024 | 0.00000117 | 0.00000014 | 13.59% | 0.00000103 | 0.00000117 | 0.00000096 | 21,718.00 |
| 01 Abr 2024 | 0.00000103 | -0.00000013 | -11.21% | 0.00000112 | 0.00000116 | 0.00000103 | 11,331.00 |
| 31 Mar 2024 | 0.00000116 | 0.00000016 | 16.00% | 0.00000100 | 0.00000117 | 0.00000100 | 14,920.00 |
| 30 Mar 2024 | 0.00000100 | -0.00000009 | -8.26% | 0.00000109 | 0.00000118 | 0.00000099 | 15,700.00 |
| 29 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000113 | 0.00000097 | 11,388.00 |
| 28 Mar 2024 | 0.00000109 | -0.00000006 | -5.22% | 0.00000115 | 0.00000115 | 0.00000097 | 17,508.00 |
| 27 Mar 2024 | 0.00000115 | 0.00000015 | 15.00% | 0.00000099 | 0.00000115 | 0.00000099 | 8,335.00 |
| 26 Mar 2024 | 0.00000100 | -0.00000010 | -9.09% | 0.00000110 | 0.00000113 | 0.00000097 | 10,366.00 |
| 25 Mar 2024 | 0.00000110 | 0.00000010 | 10.00% | 0.00000116 | 0.00000116 | 0.00000099 | 12,121.00 |
| 24 Mar 2024 | 0.00000100 | 0.00000004 | 4.17% | 0.00000096 | 0.00000115 | 0.00000096 | 15,417.00 |
| 23 Mar 2024 | 0.00000096 | -0.00000008 | -7.69% | 0.00000104 | 0.00000105 | 0.00000096 | 16,993.00 |
| 22 Mar 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000106 | 0.00000101 | 9,791.00 |
| 21 Mar 2024 | 0.00000104 | -0.00000004 | -3.70% | 0.00000108 | 0.00000117 | 0.00000096 | 14,291.00 |
| 20 Mar 2024 | 0.00000108 | 0.00000011 | 11.34% | 0.00000118 | 0.00000118 | 0.00000098 | 23,832.00 |
| 19 Mar 2024 | 0.00000097 | -0.00000007 | -6.73% | 0.00000104 | 0.00000117 | 0.00000097 | 9,596.00 |
| 18 Mar 2024 | 0.00000104 | 0.00000003 | 2.97% | 0.00000116 | 0.00000116 | 0.00000097 | 11,878.00 |
| 17 Mar 2024 | 0.00000101 | -0.00000017 | -14.41% | 0.00000118 | 0.00000118 | 0.00000101 | 11,743.00 |
| 16 Mar 2024 | 0.00000118 | 0.00000017 | 16.83% | 0.00000105 | 0.00000118 | 0.00000099 | 14,462.00 |
| 15 Mar 2024 | 0.00000101 | -0.00000014 | -12.17% | 0.00000100 | 0.00000115 | 0.00000100 | 14,229.00 |
| 14 Mar 2024 | 0.00000115 | 0.00000015 | 15.00% | 0.00000100 | 0.00000115 | 0.00000097 | 15,686.00 |
| 13 Mar 2024 | 0.00000100 | -0.00000006 | -5.66% | 0.00000106 | 0.00000118 | 0.00000100 | 15,900.00 |
| 12 Mar 2024 | 0.00000106 | 0.00000006 | 6.00% | 0.00000112 | 0.00000112 | 0.00000096 | 17,154.00 |
| 11 Mar 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000118 | 0.00000118 | 0.00000100 | 12,842.00 |
| 10 Mar 2024 | 0.00000102 | -0.00000012 | -10.53% | 0.00000114 | 0.00000118 | 0.00000097 | 15,024.00 |
| 09 Mar 2024 | 0.00000114 | 0.00000012 | 11.76% | 0.00000102 | 0.00000114 | 0.00000099 | 15,883.00 |
| 08 Mar 2024 | 0.00000102 | -0.00000008 | -7.27% | 0.00000110 | 0.00000117 | 0.00000096 | 15,762.00 |
| 07 Mar 2024 | 0.00000110 | 0.00000007 | 6.80% | 0.00000103 | 0.00000118 | 0.00000103 | 10,026.00 |
| 06 Mar 2024 | 0.00000103 | -0.00000006 | -5.50% | 0.00000109 | 0.00000117 | 0.00000096 | 13,387.00 |
| 05 Mar 2024 | 0.00000109 | 0.00000006 | 5.83% | 0.00000103 | 0.00000114 | 0.00000097 | 8,793.00 |
| 04 Mar 2024 | 0.00000103 | -0.00000015 | -12.71% | 0.00000117 | 0.00000117 | 0.00000101 | 5,717.00 |
| 03 Mar 2024 | 0.00000118 | 0.00000010 | 9.26% | 0.00000108 | 0.00000118 | 0.00000100 | 18,735.00 |
| 02 Mar 2024 | 0.00000108 | -0.00000006 | -5.26% | 0.00000114 | 0.00000114 | 0.00000099 | 17,073.00 |
| 01 Mar 2024 | 0.00000114 | 0.00000017 | 17.53% | 0.00000097 | 0.00000114 | 0.00000096 | 15,818.00 |
| 29 Feb 2024 | 0.00000097 | -0.00000017 | -14.91% | 0.00000114 | 0.00000118 | 0.00000097 | 8,797.00 |
| 28 Feb 2024 | 0.00000114 | 0.00000010 | 9.62% | 0.00000104 | 0.00000114 | 0.00000097 | 16,278.00 |
| 27 Feb 2024 | 0.00000104 | -0.00000014 | -11.86% | 0.00000118 | 0.00000118 | 0.00000097 | 13,442.00 |
| 26 Feb 2024 | 0.00000118 | 0.00000020 | 20.41% | 0.00000098 | 0.00000118 | 0.00000096 | 8,344.00 |
| 25 Feb 2024 | 0.00000098 | 0.00000002 | 2.08% | 0.00000096 | 0.00000115 | 0.00000096 | 9,391.00 |
| 24 Feb 2024 | 0.00000096 | -0.00000019 | -16.52% | 0.00000115 | 0.00000117 | 0.00000096 | 11,903.00 |
| 23 Feb 2024 | 0.00000115 | -0.00000004 | -3.36% | 0.00000119 | 0.00000119 | 0.00000097 | 10,327.00 |
| 22 Feb 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000121 | 0.00000121 | 0.00000097 | 17,162.00 |
| 21 Feb 2024 | 0.00000121 | 0.00000019 | 18.63% | 0.00000102 | 0.00000124 | 0.00000102 | 16,199.00 |
| 20 Feb 2024 | 0.00000102 | -0.00000014 | -12.07% | 0.00000116 | 0.00000122 | 0.00000100 | 15,388.00 |
| 19 Feb 2024 | 0.00000116 | 0.00000010 | 9.43% | 0.00000111 | 0.00000123 | 0.00000111 | 9,024.00 |
| 18 Feb 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000106 | 0.00000123 | 0.00000098 | 14,011.00 |
| 17 Feb 2024 | 0.00000106 | 0.00000004 | 3.92% | 0.00000102 | 0.00000117 | 0.00000096 | 14,804.00 |
| 16 Feb 2024 | 0.00000102 | 0.00000004 | 4.08% | 0.00000098 | 0.00000123 | 0.00000096 | 13,472.00 |
| 15 Feb 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000101 | 0.00000120 | 0.00000098 | 18,696.00 |
| 14 Feb 2024 | 0.00000099 | -0.00000016 | -13.91% | 0.00000115 | 0.00000122 | 0.00000099 | 11,965.00 |
| 13 Feb 2024 | 0.00000115 | 0.00000018 | 18.56% | 0.00000097 | 0.00000120 | 0.00000096 | 8,898.00 |
| 12 Feb 2024 | 0.00000097 | -0.00000013 | -11.82% | 0.00000107 | 0.00000121 | 0.00000097 | 14,601.00 |
| 11 Feb 2024 | 0.00000110 | -0.00000013 | -10.57% | 0.00000123 | 0.00000123 | 0.00000098 | 14,733.00 |
| 10 Feb 2024 | 0.00000123 | 0.00000004 | 3.36% | 0.00000119 | 0.00000123 | 0.00000104 | 11,993.00 |
| 09 Feb 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000118 | 0.00000123 | 0.00000096 | 15,347.00 |
| 08 Feb 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000119 | 0.00000098 | 15,052.00 |
| 07 Feb 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000120 | 0.00000120 | 0.00000099 | 10,531.00 |
| 06 Feb 2024 | 0.00000120 | 0.00000022 | 22.45% | 0.00000098 | 0.00000123 | 0.00000098 | 14,486.00 |
| 05 Feb 2024 | 0.00000098 | -0.00000016 | -14.04% | 0.00000122 | 0.00000122 | 0.00000098 | 3,502.00 |
| 04 Feb 2024 | 0.00000114 | -0.00000009 | -7.32% | 0.00000123 | 0.00000123 | 0.00000107 | 10,233.00 |
| 03 Feb 2024 | 0.00000123 | 0.00000015 | 13.89% | 0.00000108 | 0.00000123 | 0.00000099 | 9,408.00 |
| 02 Feb 2024 | 0.00000108 | -0.00000016 | -12.90% | 0.00000124 | 0.00000124 | 0.00000102 | 14,488.00 |
| 01 Feb 2024 | 0.00000124 | 0.00000026 | 26.53% | 0.00000098 | 0.00000124 | 0.00000098 | 8,781.00 |
| 31 Ene 2024 | 0.00000098 | -0.00000017 | -14.78% | 0.00000115 | 0.00000124 | 0.00000098 | 13,612.00 |
| 30 Ene 2024 | 0.00000115 | 0.00000003 | 2.68% | 0.00000112 | 0.00000115 | 0.00000102 | 9,167.00 |
| 29 Ene 2024 | 0.00000112 | 0.00000016 | 16.67% | 0.00000102 | 0.00000121 | 0.00000096 | 13,843.00 |
| 28 Ene 2024 | 0.00000096 | -0.00000007 | -6.80% | 0.00000103 | 0.00000123 | 0.00000096 | 12,690.00 |
| 27 Ene 2024 | 0.00000103 | -0.00000018 | -14.88% | 0.00000121 | 0.00000121 | 0.00000103 | 17,241.00 |
