Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
COTIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000191 | -0.00000006 | -3.05% | 0.00000197 | 0.00000202 | 0.00000189 | 1,246,650.00 |
| 05 May 2024 | 0.00000197 | 0.00000006 | 3.14% | 0.00000190 | 0.00000201 | 0.00000187 | 702,474.00 |
| 04 May 2024 | 0.00000191 | 0.00000002 | 1.06% | 0.00000189 | 0.00000195 | 0.00000187 | 576,097.00 |
| 03 May 2024 | 0.00000189 | -0.00000001 | -0.53% | 0.00000192 | 0.00000194 | 0.00000185 | 695,489.00 |
| 02 May 2024 | 0.00000190 | 0.00000000 | 0.00% | 0.00000188 | 0.00000193 | 0.00000184 | 522,529.00 |
| 01 May 2024 | 0.00000190 | 0.00000012 | 6.74% | 0.00000177 | 0.00000193 | 0.00000172 | 1,084,995.00 |
| 30 Abr 2024 | 0.00000178 | -0.00000005 | -2.73% | 0.00000183 | 0.00000183 | 0.00000169 | 888,155.00 |
| 29 Abr 2024 | 0.00000183 | -0.00000005 | -2.66% | 0.00000188 | 0.00000190 | 0.00000176 | 1,435,238.00 |
| 28 Abr 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000196 | 0.00000187 | 526,293.00 |
| 27 Abr 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000190 | 0.00000192 | 0.00000180 | 1,328,112.00 |
| 26 Abr 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000188 | 0.00000193 | 0.00000183 | 1,244,965.00 |
| 25 Abr 2024 | 0.00000191 | -0.00000001 | -0.52% | 0.00000192 | 0.00000196 | 0.00000184 | 2,293,333.00 |
| 24 Abr 2024 | 0.00000192 | -0.00000001 | -0.52% | 0.00000195 | 0.00000204 | 0.00000189 | 2,247,811.00 |
| 23 Abr 2024 | 0.00000193 | -0.00000011 | -5.39% | 0.00000204 | 0.00000207 | 0.00000193 | 1,463,965.00 |
| 22 Abr 2024 | 0.00000204 | 0.00000007 | 3.55% | 0.00000231 | 0.00000233 | 0.00000193 | 2,729,214.00 |
| 21 Abr 2024 | 0.00000197 | -0.00000001 | -0.51% | 0.00000197 | 0.00000203 | 0.00000192 | 2,731,988.00 |
| 20 Abr 2024 | 0.00000198 | 0.00000020 | 11.24% | 0.00000180 | 0.00000202 | 0.00000176 | 1,116,672.00 |
| 19 Abr 2024 | 0.00000178 | 0.00000002 | 1.14% | 0.00000176 | 0.00000183 | 0.00000164 | 912,806.00 |
| 18 Abr 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000175 | 0.00000178 | 0.00000168 | 838,806.00 |
| 17 Abr 2024 | 0.00000175 | 0.00000001 | 0.57% | 0.00000174 | 0.00000185 | 0.00000166 | 1,548,681.00 |
| 16 Abr 2024 | 0.00000174 | 0.00000005 | 2.96% | 0.00000169 | 0.00000178 | 0.00000165 | 1,404,673.00 |
| 15 Abr 2024 | 0.00000169 | -0.00000002 | -1.17% | 0.00000170 | 0.00000181 | 0.00000161 | 5,172,932.00 |
| 14 Abr 2024 | 0.00000171 | 0.00000018 | 11.76% | 0.00000156 | 0.00000178 | 0.00000148 | 4,423,164.00 |
| 13 Abr 2024 | 0.00000153 | -0.00000038 | -19.90% | 0.00000185 | 0.00000191 | 0.00000143 | 4,713,802.00 |
| 12 Abr 2024 | 0.00000191 | -0.00000026 | -11.98% | 0.00000218 | 0.00000221 | 0.00000163 | 4,818,022.00 |
| 11 Abr 2024 | 0.00000217 | -0.00000002 | -0.91% | 0.00000226 | 0.00000229 | 0.00000207 | 1,084,842.00 |
| 10 Abr 2024 | 0.00000219 | -0.00000016 | -6.81% | 0.00000235 | 0.00000237 | 0.00000169 | 1,818,847.00 |
| 09 Abr 2024 | 0.00000235 | -0.00000011 | -4.47% | 0.00000246 | 0.00000246 | 0.00000224 | 695,330.00 |
| 08 Abr 2024 | 0.00000246 | 0.00000009 | 3.80% | 0.00000236 | 0.00000248 | 0.00000223 | 1,353,102.00 |
| 07 Abr 2024 | 0.00000237 | 0.00000007 | 3.04% | 0.00000231 | 0.00000241 | 0.00000222 | 660,008.00 |
| 06 Abr 2024 | 0.00000230 | -0.00000002 | -0.86% | 0.00000232 | 0.00000236 | 0.00000220 | 683,129.00 |
| 05 Abr 2024 | 0.00000232 | -0.00000010 | -4.13% | 0.00000236 | 0.00000242 | 0.00000200 | 1,339,030.00 |
| 04 Abr 2024 | 0.00000242 | -0.00000006 | -2.42% | 0.00000248 | 0.00000253 | 0.00000235 | 1,229,603.00 |
| 03 Abr 2024 | 0.00000248 | -0.00000001 | -0.40% | 0.00000248 | 0.00000256 | 0.00000235 | 1,702,897.00 |
| 02 Abr 2024 | 0.00000249 | -0.00000008 | -3.11% | 0.00000255 | 0.00000257 | 0.00000235 | 1,531,344.00 |
| 01 Abr 2024 | 0.00000257 | -0.00000007 | -2.65% | 0.00000264 | 0.00000267 | 0.00000234 | 1,261,814.00 |
| 31 Mar 2024 | 0.00000264 | 0.00000003 | 1.15% | 0.00000261 | 0.00000269 | 0.00000246 | 777,519.00 |
| 30 Mar 2024 | 0.00000261 | -0.00000005 | -1.88% | 0.00000265 | 0.00000269 | 0.00000244 | 1,077,258.00 |
| 29 Mar 2024 | 0.00000266 | -0.00000005 | -1.85% | 0.00000260 | 0.00000273 | 0.00000234 | 1,496,700.00 |
| 28 Mar 2024 | 0.00000271 | -0.00000006 | -2.17% | 0.00000277 | 0.00000279 | 0.00000253 | 1,559,196.00 |
| 27 Mar 2024 | 0.00000277 | -0.00000019 | -6.42% | 0.00000297 | 0.00000300 | 0.00000267 | 2,039,040.00 |
| 26 Mar 2024 | 0.00000296 | 0.00000014 | 4.96% | 0.00000289 | 0.00000299 | 0.00000263 | 3,954,710.00 |
| 25 Mar 2024 | 0.00000282 | -0.00000010 | -3.42% | 0.00000289 | 0.00000299 | 0.00000282 | 1,589,689.00 |
| 24 Mar 2024 | 0.00000292 | -0.00000002 | -0.68% | 0.00000293 | 0.00000300 | 0.00000286 | 1,309,979.00 |
| 23 Mar 2024 | 0.00000294 | 0.00000002 | 0.68% | 0.00000289 | 0.00000298 | 0.00000285 | 1,144,810.00 |
| 22 Mar 2024 | 0.00000292 | -0.00000003 | -1.02% | 0.00000294 | 0.00000299 | 0.00000285 | 1,259,419.00 |
| 21 Mar 2024 | 0.00000295 | 0.00000007 | 2.43% | 0.00000288 | 0.00000307 | 0.00000284 | 2,719,492.00 |
| 20 Mar 2024 | 0.00000288 | 0.00000006 | 2.13% | 0.00000286 | 0.00000301 | 0.00000273 | 2,181,874.00 |
| 19 Mar 2024 | 0.00000282 | 0.00000010 | 3.68% | 0.00000272 | 0.00000294 | 0.00000250 | 3,514,322.00 |
| 18 Mar 2024 | 0.00000272 | -0.00000017 | -5.88% | 0.00000290 | 0.00000299 | 0.00000267 | 5,208,889.00 |
| 17 Mar 2024 | 0.00000289 | 0.00000002 | 0.70% | 0.00000289 | 0.00000297 | 0.00000271 | 2,037,193.00 |
| 16 Mar 2024 | 0.00000287 | -0.00000006 | -2.05% | 0.00000293 | 0.00000309 | 0.00000270 | 3,073,867.00 |
| 15 Mar 2024 | 0.00000293 | 0.00000007 | 2.45% | 0.00000298 | 0.00000299 | 0.00000276 | 2,408,761.00 |
| 14 Mar 2024 | 0.00000286 | -0.00000013 | -4.35% | 0.00000300 | 0.00000313 | 0.00000284 | 1,727,486.00 |
| 13 Mar 2024 | 0.00000299 | -0.00000011 | -3.55% | 0.00000311 | 0.00000313 | 0.00000286 | 2,182,867.00 |
| 12 Mar 2024 | 0.00000310 | -0.00000016 | -4.91% | 0.00000323 | 0.00000329 | 0.00000295 | 2,394,061.00 |
| 11 Mar 2024 | 0.00000326 | -0.00000036 | -9.94% | 0.00000364 | 0.00000366 | 0.00000309 | 9,966,140.00 |
| 10 Mar 2024 | 0.00000362 | 0.00000004 | 1.12% | 0.00000359 | 0.00000386 | 0.00000336 | 5,986,594.00 |
| 09 Mar 2024 | 0.00000358 | 0.00000004 | 1.13% | 0.00000366 | 0.00000391 | 0.00000343 | 8,258,993.00 |
| 08 Mar 2024 | 0.00000354 | 0.00000048 | 15.69% | 0.00000306 | 0.00000371 | 0.00000287 | 11,289,600.00 |
| 07 Mar 2024 | 0.00000306 | -0.00000015 | -4.67% | 0.00000317 | 0.00000326 | 0.00000296 | 4,886,372.00 |
| 06 Mar 2024 | 0.00000321 | 0.00000031 | 10.69% | 0.00000289 | 0.00000337 | 0.00000281 | 8,692,090.00 |
| 05 Mar 2024 | 0.00000290 | -0.00000001 | -0.34% | 0.00000289 | 0.00000313 | 0.00000250 | 5,881,465.00 |
| 04 Mar 2024 | 0.00000291 | -0.00000030 | -9.35% | 0.00000330 | 0.00000350 | 0.00000287 | 6,728,495.00 |
| 03 Mar 2024 | 0.00000321 | -0.00000037 | -10.34% | 0.00000355 | 0.00000356 | 0.00000303 | 3,196,265.00 |
| 02 Mar 2024 | 0.00000358 | 0.00000020 | 5.92% | 0.00000339 | 0.00000359 | 0.00000327 | 3,464,770.00 |
| 01 Mar 2024 | 0.00000338 | -0.00000006 | -1.74% | 0.00000343 | 0.00000364 | 0.00000336 | 4,381,596.00 |
| 29 Feb 2024 | 0.00000344 | -0.00000004 | -1.15% | 0.00000343 | 0.00000390 | 0.00000315 | 6,501,799.00 |
| 28 Feb 2024 | 0.00000348 | -0.00000045 | -11.45% | 0.00000391 | 0.00000410 | 0.00000322 | 14,317,041.00 |
| 27 Feb 2024 | 0.00000393 | -0.00000099 | -20.12% | 0.00000488 | 0.00000500 | 0.00000359 | 15,629,172.00 |
| 26 Feb 2024 | 0.00000492 | 0.00000067 | 15.76% | 0.00000419 | 0.00000522 | 0.00000398 | 26,241,967.00 |
| 25 Feb 2024 | 0.00000425 | 0.00000068 | 19.05% | 0.00000369 | 0.00000484 | 0.00000330 | 46,146,248.00 |
| 24 Feb 2024 | 0.00000357 | 0.00000100 | 40.82% | 0.00000256 | 0.00000376 | 0.00000234 | 49,904,688.00 |
| 23 Feb 2024 | 0.00000245 | 0.00000050 | 25.64% | 0.00000196 | 0.00000250 | 0.00000184 | 13,457,681.00 |
| 22 Feb 2024 | 0.00000195 | 0.00000014 | 7.73% | 0.00000180 | 0.00000200 | 0.00000172 | 3,446,986.00 |
| 21 Feb 2024 | 0.00000181 | -0.00000005 | -2.69% | 0.00000186 | 0.00000189 | 0.00000170 | 1,525,817.00 |
| 20 Feb 2024 | 0.00000186 | -0.00000008 | -4.12% | 0.00000195 | 0.00000196 | 0.00000174 | 3,175,699.00 |
| 19 Feb 2024 | 0.00000194 | -0.00000001 | -0.51% | 0.00000186 | 0.00000210 | 0.00000180 | 5,589,407.00 |
| 18 Feb 2024 | 0.00000195 | 0.00000016 | 8.94% | 0.00000179 | 0.00000208 | 0.00000167 | 5,448,605.00 |
| 17 Feb 2024 | 0.00000179 | 0.00000006 | 3.47% | 0.00000173 | 0.00000180 | 0.00000165 | 1,510,406.00 |
| 16 Feb 2024 | 0.00000173 | -0.00000007 | -3.89% | 0.00000182 | 0.00000182 | 0.00000163 | 1,684,380.00 |
| 15 Feb 2024 | 0.00000180 | 0.00000000 | 0.00% | 0.00000182 | 0.00000187 | 0.00000164 | 3,737,189.00 |
| 14 Feb 2024 | 0.00000180 | 0.00000005 | 2.86% | 0.00000175 | 0.00000185 | 0.00000159 | 3,404,821.00 |
| 13 Feb 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000174 | 0.00000191 | 0.00000161 | 5,183,816.00 |
| 12 Feb 2024 | 0.00000173 | -0.00000003 | -1.70% | 0.00000174 | 0.00000191 | 0.00000159 | 4,657,368.00 |
| 11 Feb 2024 | 0.00000176 | -0.00000007 | -3.83% | 0.00000174 | 0.00000203 | 0.00000166 | 4,573,540.00 |
| 10 Feb 2024 | 0.00000183 | -0.00000026 | -12.44% | 0.00000211 | 0.00000230 | 0.00000160 | 8,073,147.00 |
| 09 Feb 2024 | 0.00000209 | 0.00000046 | 28.22% | 0.00000164 | 0.00000232 | 0.00000157 | 24,077,426.00 |
| 08 Feb 2024 | 0.00000163 | 0.00000015 | 10.14% | 0.00000153 | 0.00000169 | 0.00000145 | 2,290,230.00 |
| 07 Feb 2024 | 0.00000148 | -0.00000011 | -6.92% | 0.00000160 | 0.00000169 | 0.00000148 | 1,580,864.00 |
