Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DATABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000088 | 0.00000091 | 0.00000086 | 1,374,608.00 |
| 17 Abr 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000092 | 0.00000098 | 0.00000084 | 5,682,142.00 |
| 16 Abr 2024 | 0.00000091 | 0.00000007 | 8.33% | 0.00000083 | 0.00000094 | 0.00000081 | 3,267,163.00 |
| 15 Abr 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000088 | 0.00000082 | 5,461,128.00 |
| 14 Abr 2024 | 0.00000086 | 0.00000005 | 6.17% | 0.00000081 | 0.00000087 | 0.00000078 | 3,533,327.00 |
| 13 Abr 2024 | 0.00000081 | -0.00000013 | -13.83% | 0.00000094 | 0.00000095 | 0.00000076 | 7,521,256.00 |
| 12 Abr 2024 | 0.00000094 | -0.00000014 | -12.96% | 0.00000109 | 0.00000111 | 0.00000090 | 7,144,684.00 |
| 11 Abr 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000109 | 0.00000111 | 0.00000106 | 3,394,576.00 |
| 10 Abr 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000110 | 0.00000111 | 0.00000107 | 935,441.00 |
| 09 Abr 2024 | 0.00000109 | -0.00000004 | -3.54% | 0.00000113 | 0.00000114 | 0.00000109 | 1,931,464.00 |
| 08 Abr 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000116 | 0.00000116 | 0.00000111 | 4,942,839.00 |
| 07 Abr 2024 | 0.00000115 | 0.00000004 | 3.60% | 0.00000111 | 0.00000116 | 0.00000109 | 2,981,523.00 |
| 06 Abr 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000113 | 0.00000110 | 1,723,591.00 |
| 05 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000115 | 0.00000110 | 3,667,559.00 |
| 04 Abr 2024 | 0.00000112 | 0.00000003 | 2.75% | 0.00000109 | 0.00000115 | 0.00000107 | 4,384,003.00 |
| 03 Abr 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000109 | 0.00000114 | 0.00000107 | 3,696,678.00 |
| 02 Abr 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000111 | 0.00000106 | 5,328,812.00 |
| 01 Abr 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000114 | 0.00000115 | 0.00000108 | 5,920,969.00 |
| 31 Mar 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000115 | 0.00000111 | 2,087,839.00 |
| 30 Mar 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000116 | 0.00000117 | 0.00000113 | 2,386,361.00 |
| 29 Mar 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000117 | 0.00000118 | 0.00000114 | 3,965,340.00 |
| 28 Mar 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000114 | 0.00000126 | 0.00000108 | 14,021,326.00 |
| 27 Mar 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000117 | 0.00000109 | 7,677,685.00 |
| 26 Mar 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000115 | 0.00000118 | 0.00000110 | 4,102,911.00 |
| 25 Mar 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000118 | 0.00000119 | 0.00000113 | 12,323,483.00 |
| 24 Mar 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000120 | 0.00000121 | 0.00000115 | 3,215,630.00 |
| 23 Mar 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000119 | 0.00000121 | 0.00000117 | 4,857,494.00 |
| 22 Mar 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000121 | 0.00000125 | 0.00000118 | 3,717,304.00 |
| 21 Mar 2024 | 0.00000120 | -0.00000010 | -7.69% | 0.00000139 | 0.00000139 | 0.00000120 | 5,105,654.00 |
| 20 Mar 2024 | 0.00000130 | -0.00000008 | -5.80% | 0.00000135 | 0.00000153 | 0.00000124 | 24,345,601.00 |
| 19 Mar 2024 | 0.00000138 | 0.00000027 | 24.32% | 0.00000111 | 0.00000172 | 0.00000108 | 33,808,085.00 |
| 18 Mar 2024 | 0.00000111 | -0.00000006 | -5.13% | 0.00000116 | 0.00000123 | 0.00000107 | 12,007,764.00 |
| 17 Mar 2024 | 0.00000117 | 0.00000010 | 9.35% | 0.00000108 | 0.00000120 | 0.00000106 | 4,117,560.00 |
| 16 Mar 2024 | 0.00000107 | -0.00000007 | -6.14% | 0.00000114 | 0.00000117 | 0.00000105 | 3,425,773.00 |
| 15 Mar 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000114 | 0.00000124 | 0.00000109 | 12,034,597.00 |
| 14 Mar 2024 | 0.00000111 | -0.00000005 | -4.31% | 0.00000116 | 0.00000117 | 0.00000109 | 5,549,437.00 |
| 13 Mar 2024 | 0.00000116 | 0.00000001 | 0.87% | 0.00000115 | 0.00000118 | 0.00000111 | 8,059,225.00 |
| 12 Mar 2024 | 0.00000115 | -0.00000004 | -3.36% | 0.00000119 | 0.00000120 | 0.00000112 | 7,557,854.00 |
| 11 Mar 2024 | 0.00000119 | -0.00000006 | -4.80% | 0.00000126 | 0.00000131 | 0.00000117 | 10,261,216.00 |
| 10 Mar 2024 | 0.00000125 | -0.00000008 | -6.02% | 0.00000133 | 0.00000134 | 0.00000121 | 7,478,185.00 |
| 09 Mar 2024 | 0.00000133 | 0.00000014 | 11.76% | 0.00000119 | 0.00000150 | 0.00000118 | 23,615,287.00 |
| 08 Mar 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000120 | 0.00000121 | 0.00000113 | 4,041,050.00 |
| 07 Mar 2024 | 0.00000118 | 0.00000008 | 7.27% | 0.00000112 | 0.00000124 | 0.00000110 | 8,316,309.00 |
| 06 Mar 2024 | 0.00000110 | 0.00000001 | 0.92% | 0.00000110 | 0.00000117 | 0.00000107 | 6,895,501.00 |
| 05 Mar 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000115 | 0.00000103 | 7,889,800.00 |
| 04 Mar 2024 | 0.00000107 | -0.00000005 | -4.46% | 0.00000112 | 0.00000117 | 0.00000104 | 10,417,349.00 |
| 03 Mar 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000113 | 0.00000118 | 0.00000109 | 6,245,182.00 |
| 02 Mar 2024 | 0.00000113 | 0.00000001 | 0.89% | 0.00000111 | 0.00000114 | 0.00000106 | 7,546,207.00 |
| 01 Mar 2024 | 0.00000112 | 0.00000006 | 5.66% | 0.00000106 | 0.00000113 | 0.00000105 | 2,814,514.00 |
| 29 Feb 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000107 | 0.00000111 | 0.00000102 | 10,092,465.00 |
| 28 Feb 2024 | 0.00000108 | -0.00000014 | -11.48% | 0.00000123 | 0.00000226 | 0.00000106 | 7,727,542.00 |
| 27 Feb 2024 | 0.00000122 | -0.00000009 | -6.87% | 0.00000131 | 0.00000131 | 0.00000122 | 3,438,414.00 |
| 26 Feb 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000136 | 0.00000138 | 0.00000129 | 4,749,694.00 |
| 25 Feb 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000139 | 0.00000156 | 0.00000135 | 4,692,123.00 |
| 24 Feb 2024 | 0.00000139 | -0.00000001 | -0.71% | 0.00000140 | 0.00000144 | 0.00000137 | 3,915,747.00 |
| 23 Feb 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000137 | 0.00000150 | 0.00000134 | 7,190,249.00 |
| 22 Feb 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000151 | 0.00000130 | 3,686,967.00 |
| 21 Feb 2024 | 0.00000133 | -0.00000005 | -3.62% | 0.00000138 | 0.00000144 | 0.00000129 | 8,614,594.00 |
| 20 Feb 2024 | 0.00000138 | 0.00000006 | 4.55% | 0.00000132 | 0.00000146 | 0.00000128 | 8,590,932.00 |
| 19 Feb 2024 | 0.00000132 | -0.00000004 | -2.94% | 0.00000136 | 0.00000140 | 0.00000124 | 17,270,225.00 |
| 18 Feb 2024 | 0.00000136 | 0.00000016 | 13.33% | 0.00000120 | 0.00000142 | 0.00000119 | 13,983,632.00 |
| 17 Feb 2024 | 0.00000120 | -0.00000006 | -4.76% | 0.00000126 | 0.00000130 | 0.00000116 | 12,087,009.00 |
| 16 Feb 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000126 | 0.00000136 | 0.00000122 | 5,825,163.00 |
| 15 Feb 2024 | 0.00000128 | 0.00000008 | 6.67% | 0.00000121 | 0.00000154 | 0.00000115 | 31,972,692.00 |
| 14 Feb 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000118 | 0.00000124 | 0.00000115 | 3,041,001.00 |
| 13 Feb 2024 | 0.00000118 | 0.00000002 | 1.72% | 0.00000116 | 0.00000124 | 0.00000114 | 4,339,420.00 |
| 12 Feb 2024 | 0.00000116 | 0.00000001 | 0.87% | 0.00000116 | 0.00000124 | 0.00000113 | 990,847.00 |
| 11 Feb 2024 | 0.00000115 | -0.00000006 | -4.96% | 0.00000120 | 0.00000127 | 0.00000115 | 3,918,742.00 |
| 10 Feb 2024 | 0.00000121 | 0.00000008 | 7.08% | 0.00000113 | 0.00000138 | 0.00000112 | 15,098,818.00 |
| 09 Feb 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000115 | 0.00000110 | 2,740,806.00 |
| 08 Feb 2024 | 0.00000114 | -0.00000004 | -3.39% | 0.00000118 | 0.00000120 | 0.00000112 | 1,760,340.00 |
| 07 Feb 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000120 | 0.00000115 | 1,702,258.00 |
| 06 Feb 2024 | 0.00000118 | -0.00000012 | -9.23% | 0.00000130 | 0.00000130 | 0.00000118 | 3,941,377.00 |
| 05 Feb 2024 | 0.00000130 | 0.00000011 | 9.24% | 0.00000121 | 0.00000140 | 0.00000118 | 5,768,904.00 |
| 04 Feb 2024 | 0.00000119 | 0.00000005 | 4.39% | 0.00000114 | 0.00000138 | 0.00000112 | 17,602,794.00 |
| 03 Feb 2024 | 0.00000114 | 0.00000005 | 4.59% | 0.00000109 | 0.00000115 | 0.00000108 | 2,433,462.00 |
| 02 Feb 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000112 | 0.00000108 | 1,333,874.00 |
| 01 Feb 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000113 | 0.00000116 | 0.00000109 | 1,073,769.00 |
| 31 Ene 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000116 | 0.00000116 | 0.00000111 | 1,866,659.00 |
| 30 Ene 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000120 | 0.00000113 | 1,640,054.00 |
| 29 Ene 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000116 | 0.00000121 | 0.00000114 | 40,164,513.00 |
| 28 Ene 2024 | 0.00000115 | 0.00000002 | 1.77% | 0.00000112 | 0.00000119 | 0.00000110 | 3,145,083.00 |
| 27 Ene 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000116 | 0.00000111 | 1,461,675.00 |
| 26 Ene 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000116 | 0.00000119 | 0.00000109 | 4,908,388.00 |
| 25 Ene 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000120 | 0.00000121 | 0.00000114 | 2,191,836.00 |
| 24 Ene 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000124 | 0.00000119 | 2,028,616.00 |
| 23 Ene 2024 | 0.00000119 | -0.00000009 | -7.03% | 0.00000127 | 0.00000131 | 0.00000116 | 5,074,442.00 |
| 22 Ene 2024 | 0.00000128 | 0.00000007 | 5.79% | 0.00000121 | 0.00000141 | 0.00000120 | 46,864,412.00 |
| 21 Ene 2024 | 0.00000121 | 0.00000005 | 4.31% | 0.00000115 | 0.00000127 | 0.00000114 | 5,013,489.00 |
| 20 Ene 2024 | 0.00000116 | 0.00000003 | 2.65% | 0.00000113 | 0.00000131 | 0.00000109 | 12,737,805.00 |
