Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DARBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.00000220 | -0.00000010 | -4.35% | 0.00000230 | 0.00000231 | 0.00000219 | 140,960.00 |
| 12 Jun 2024 | 0.00000230 | 0.00000006 | 2.68% | 0.00000223 | 0.00000242 | 0.00000219 | 677,048.00 |
| 11 Jun 2024 | 0.00000224 | -0.00000002 | -0.88% | 0.00000229 | 0.00000237 | 0.00000218 | 239,077.00 |
| 10 Jun 2024 | 0.00000226 | -0.00000012 | -5.04% | 0.00000238 | 0.00000240 | 0.00000225 | 459,545.00 |
| 09 Jun 2024 | 0.00000238 | 0.00000006 | 2.59% | 0.00000231 | 0.00000241 | 0.00000227 | 343,227.00 |
| 08 Jun 2024 | 0.00000232 | -0.00000014 | -5.69% | 0.00000244 | 0.00000251 | 0.00000230 | 358,941.00 |
| 07 Jun 2024 | 0.00000246 | -0.00000025 | -9.23% | 0.00000272 | 0.00000273 | 0.00000216 | 579,948.00 |
| 06 Jun 2024 | 0.00000271 | -0.00000006 | -2.17% | 0.00000277 | 0.00000279 | 0.00000269 | 139,282.00 |
| 05 Jun 2024 | 0.00000277 | -0.00000005 | -1.77% | 0.00000286 | 0.00000296 | 0.00000276 | 616,872.00 |
| 04 Jun 2024 | 0.00000282 | -0.00000011 | -3.75% | 0.00000291 | 0.00000293 | 0.00000270 | 361,463.00 |
| 03 Jun 2024 | 0.00000293 | 0.00000042 | 16.73% | 0.00000251 | 0.00000330 | 0.00000251 | 3,021,614.00 |
| 02 Jun 2024 | 0.00000251 | -0.00000014 | -5.28% | 0.00000265 | 0.00000270 | 0.00000248 | 254,564.00 |
| 01 Jun 2024 | 0.00000265 | -0.00000003 | -1.12% | 0.00000267 | 0.00000275 | 0.00000261 | 301,620.00 |
| 31 May 2024 | 0.00000268 | 0.00000021 | 8.50% | 0.00000249 | 0.00000273 | 0.00000245 | 582,874.00 |
| 30 May 2024 | 0.00000247 | -0.00000007 | -2.76% | 0.00000254 | 0.00000261 | 0.00000247 | 217,006.00 |
| 29 May 2024 | 0.00000254 | -0.00000005 | -1.93% | 0.00000250 | 0.00000267 | 0.00000250 | 446,573.00 |
| 28 May 2024 | 0.00000259 | -0.00000008 | -3.00% | 0.00000270 | 0.00000289 | 0.00000250 | 1,228,273.00 |
| 27 May 2024 | 0.00000267 | 0.00000034 | 14.59% | 0.00000231 | 0.00000274 | 0.00000230 | 1,718,020.00 |
| 26 May 2024 | 0.00000233 | -0.00000003 | -1.27% | 0.00000235 | 0.00000238 | 0.00000227 | 544,309.00 |
| 25 May 2024 | 0.00000236 | 0.00000006 | 2.61% | 0.00000231 | 0.00000257 | 0.00000231 | 1,006,604.00 |
| 24 May 2024 | 0.00000230 | 0.00000010 | 4.55% | 0.00000220 | 0.00000237 | 0.00000213 | 1,120,071.00 |
| 23 May 2024 | 0.00000220 | 0.00000001 | 0.46% | 0.00000219 | 0.00000223 | 0.00000211 | 420,426.00 |
| 22 May 2024 | 0.00000219 | -0.00000001 | -0.45% | 0.00000222 | 0.00000223 | 0.00000207 | 332,460.00 |
| 21 May 2024 | 0.00000220 | 0.00000000 | 0.00% | 0.00000219 | 0.00000230 | 0.00000217 | 362,711.00 |
| 20 May 2024 | 0.00000220 | 0.00000010 | 4.76% | 0.00000209 | 0.00000231 | 0.00000206 | 194,599.00 |
| 19 May 2024 | 0.00000210 | -0.00000011 | -4.98% | 0.00000219 | 0.00000222 | 0.00000208 | 97,020.00 |
| 18 May 2024 | 0.00000221 | 0.00000000 | 0.00% | 0.00000221 | 0.00000224 | 0.00000214 | 90,702.00 |
| 17 May 2024 | 0.00000221 | 0.00000002 | 0.91% | 0.00000219 | 0.00000238 | 0.00000215 | 102,587.00 |
| 16 May 2024 | 0.00000219 | 0.00000000 | 0.00% | 0.00000219 | 0.00000224 | 0.00000209 | 647,574.00 |
| 15 May 2024 | 0.00000219 | 0.00000004 | 1.86% | 0.00000215 | 0.00000225 | 0.00000213 | 532,270.00 |
| 14 May 2024 | 0.00000215 | -0.00000004 | -1.83% | 0.00000219 | 0.00000224 | 0.00000214 | 337,636.00 |
| 13 May 2024 | 0.00000219 | -0.00000008 | -3.52% | 0.00000228 | 0.00000228 | 0.00000215 | 627,190.00 |
| 12 May 2024 | 0.00000227 | -0.00000007 | -2.99% | 0.00000234 | 0.00000237 | 0.00000227 | 590,888.00 |
| 11 May 2024 | 0.00000234 | -0.00000004 | -1.68% | 0.00000240 | 0.00000246 | 0.00000233 | 99,480.00 |
| 10 May 2024 | 0.00000238 | -0.00000002 | -0.83% | 0.00000240 | 0.00000250 | 0.00000233 | 283,458.00 |
| 09 May 2024 | 0.00000240 | -0.00000002 | -0.83% | 0.00000237 | 0.00000244 | 0.00000230 | 568,595.00 |
| 08 May 2024 | 0.00000242 | 0.00000007 | 2.98% | 0.00000235 | 0.00000243 | 0.00000226 | 281,136.00 |
| 07 May 2024 | 0.00000235 | -0.00000003 | -1.26% | 0.00000235 | 0.00000241 | 0.00000227 | 249,938.00 |
| 06 May 2024 | 0.00000238 | -0.00000003 | -1.24% | 0.00000242 | 0.00000247 | 0.00000235 | 284,501.00 |
| 05 May 2024 | 0.00000241 | 0.00000006 | 2.55% | 0.00000235 | 0.00000249 | 0.00000229 | 163,048.00 |
| 04 May 2024 | 0.00000235 | -0.00000004 | -1.67% | 0.00000238 | 0.00000244 | 0.00000232 | 192,865.00 |
| 03 May 2024 | 0.00000239 | -0.00000001 | -0.42% | 0.00000241 | 0.00000245 | 0.00000233 | 283,161.00 |
| 02 May 2024 | 0.00000240 | 0.00000003 | 1.27% | 0.00000237 | 0.00000244 | 0.00000232 | 231,399.00 |
| 01 May 2024 | 0.00000237 | 0.00000013 | 5.80% | 0.00000225 | 0.00000239 | 0.00000221 | 252,494.00 |
| 30 Abr 2024 | 0.00000224 | -0.00000009 | -3.86% | 0.00000233 | 0.00000234 | 0.00000216 | 215,084.00 |
| 29 Abr 2024 | 0.00000233 | -0.00000014 | -5.67% | 0.00000254 | 0.00000261 | 0.00000231 | 508,951.00 |
| 28 Abr 2024 | 0.00000247 | -0.00000008 | -3.14% | 0.00000255 | 0.00000262 | 0.00000246 | 150,802.00 |
| 27 Abr 2024 | 0.00000255 | 0.00000007 | 2.82% | 0.00000248 | 0.00000262 | 0.00000241 | 293,583.00 |
| 26 Abr 2024 | 0.00000248 | -0.00000005 | -1.98% | 0.00000254 | 0.00000258 | 0.00000245 | 251,071.00 |
| 25 Abr 2024 | 0.00000253 | 0.00000001 | 0.40% | 0.00000255 | 0.00000263 | 0.00000244 | 157,503.00 |
| 24 Abr 2024 | 0.00000252 | -0.00000010 | -3.82% | 0.00000262 | 0.00000269 | 0.00000249 | 433,897.00 |
| 23 Abr 2024 | 0.00000262 | 0.00000009 | 3.56% | 0.00000253 | 0.00000266 | 0.00000249 | 235,072.00 |
| 22 Abr 2024 | 0.00000253 | 0.00000000 | 0.00% | 0.00000254 | 0.00000261 | 0.00000246 | 227,417.00 |
| 21 Abr 2024 | 0.00000253 | -0.00000007 | -2.69% | 0.00000259 | 0.00000261 | 0.00000246 | 279,763.00 |
| 20 Abr 2024 | 0.00000260 | 0.00000018 | 7.44% | 0.00000242 | 0.00000261 | 0.00000239 | 128,642.00 |
| 19 Abr 2024 | 0.00000242 | 0.00000000 | 0.00% | 0.00000242 | 0.00000249 | 0.00000235 | 286,776.00 |
| 18 Abr 2024 | 0.00000242 | -0.00000003 | -1.22% | 0.00000245 | 0.00000255 | 0.00000232 | 385,599.00 |
| 17 Abr 2024 | 0.00000245 | 0.00000007 | 2.94% | 0.00000237 | 0.00000262 | 0.00000230 | 877,904.00 |
| 16 Abr 2024 | 0.00000238 | 0.00000005 | 2.15% | 0.00000233 | 0.00000243 | 0.00000226 | 427,038.00 |
| 15 Abr 2024 | 0.00000233 | -0.00000002 | -0.85% | 0.00000233 | 0.00000251 | 0.00000225 | 1,004,826.00 |
| 14 Abr 2024 | 0.00000235 | 0.00000008 | 3.52% | 0.00000225 | 0.00000242 | 0.00000217 | 741,240.00 |
| 13 Abr 2024 | 0.00000227 | -0.00000033 | -12.69% | 0.00000260 | 0.00000268 | 0.00000202 | 1,323,222.00 |
| 12 Abr 2024 | 0.00000260 | -0.00000061 | -19.00% | 0.00000322 | 0.00000329 | 0.00000252 | 711,772.00 |
| 11 Abr 2024 | 0.00000321 | -0.00000006 | -1.83% | 0.00000327 | 0.00000351 | 0.00000318 | 202,987.00 |
| 10 Abr 2024 | 0.00000327 | -0.00000011 | -3.25% | 0.00000339 | 0.00000351 | 0.00000321 | 232,769.00 |
| 09 Abr 2024 | 0.00000338 | -0.00000010 | -2.87% | 0.00000355 | 0.00000361 | 0.00000333 | 186,358.00 |
| 08 Abr 2024 | 0.00000348 | 0.00000020 | 6.10% | 0.00000327 | 0.00000359 | 0.00000319 | 642,236.00 |
| 07 Abr 2024 | 0.00000328 | 0.00000007 | 2.18% | 0.00000321 | 0.00000338 | 0.00000312 | 140,814.00 |
| 06 Abr 2024 | 0.00000321 | -0.00000002 | -0.62% | 0.00000323 | 0.00000335 | 0.00000320 | 108,149.00 |
| 05 Abr 2024 | 0.00000323 | -0.00000003 | -0.92% | 0.00000326 | 0.00000337 | 0.00000311 | 233,474.00 |
| 04 Abr 2024 | 0.00000326 | -0.00000001 | -0.31% | 0.00000326 | 0.00000338 | 0.00000322 | 249,606.00 |
| 03 Abr 2024 | 0.00000327 | -0.00000010 | -2.97% | 0.00000336 | 0.00000356 | 0.00000319 | 366,237.00 |
| 02 Abr 2024 | 0.00000337 | -0.00000014 | -3.99% | 0.00000343 | 0.00000381 | 0.00000324 | 871,775.00 |
| 01 Abr 2024 | 0.00000351 | -0.00000012 | -3.31% | 0.00000364 | 0.00000374 | 0.00000339 | 196,739.00 |
| 31 Mar 2024 | 0.00000363 | 0.00000001 | 0.28% | 0.00000361 | 0.00000379 | 0.00000356 | 91,530.00 |
| 30 Mar 2024 | 0.00000362 | -0.00000027 | -6.94% | 0.00000387 | 0.00000391 | 0.00000359 | 292,342.00 |
| 29 Mar 2024 | 0.00000389 | 0.00000027 | 7.46% | 0.00000365 | 0.00000392 | 0.00000360 | 280,981.00 |
| 28 Mar 2024 | 0.00000362 | -0.00000009 | -2.43% | 0.00000370 | 0.00000379 | 0.00000356 | 341,769.00 |
| 27 Mar 2024 | 0.00000371 | -0.00000004 | -1.07% | 0.00000375 | 0.00000387 | 0.00000362 | 223,265.00 |
| 26 Mar 2024 | 0.00000375 | 0.00000021 | 5.93% | 0.00000353 | 0.00000397 | 0.00000353 | 835,816.00 |
| 25 Mar 2024 | 0.00000354 | 0.00000001 | 0.28% | 0.00000354 | 0.00000374 | 0.00000342 | 489,022.00 |
| 24 Mar 2024 | 0.00000353 | -0.00000014 | -3.81% | 0.00000366 | 0.00000376 | 0.00000347 | 581,597.00 |
| 23 Mar 2024 | 0.00000367 | 0.00000026 | 7.62% | 0.00000342 | 0.00000387 | 0.00000333 | 853,160.00 |
| 22 Mar 2024 | 0.00000341 | 0.00000001 | 0.29% | 0.00000341 | 0.00000354 | 0.00000328 | 491,983.00 |
| 21 Mar 2024 | 0.00000340 | 0.00000015 | 4.62% | 0.00000324 | 0.00000346 | 0.00000318 | 466,802.00 |
| 20 Mar 2024 | 0.00000325 | 0.00000010 | 3.17% | 0.00000316 | 0.00000333 | 0.00000307 | 590,160.00 |
| 19 Mar 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000323 | 0.00000331 | 0.00000291 | 651,224.00 |
| 18 Mar 2024 | 0.00000322 | -0.00000025 | -7.20% | 0.00000348 | 0.00000354 | 0.00000317 | 563,598.00 |
| 17 Mar 2024 | 0.00000347 | 0.00000000 | 0.00% | 0.00000351 | 0.00000361 | 0.00000327 | 373,569.00 |
| 16 Mar 2024 | 0.00000347 | -0.00000019 | -5.19% | 0.00000367 | 0.00000392 | 0.00000328 | 562,088.00 |
