Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DFIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000092 | 0.00000094 | 0.00000091 | 17,204.00 |
| 17 May 2024 | 0.00000093 | 0.00000002 | 2.20% | 0.00000091 | 0.00000094 | 0.00000091 | 72,369.00 |
| 16 May 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000094 | 0.00000091 | 170,550.00 |
| 15 May 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000093 | 0.00000095 | 0.00000091 | 122,045.00 |
| 14 May 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000096 | 0.00000092 | 38,960.00 |
| 13 May 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000093 | 59,671.00 |
| 12 May 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000093 | 27,672.00 |
| 11 May 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000094 | 17,837.00 |
| 10 May 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000093 | 149,473.00 |
| 09 May 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000097 | 0.00000094 | 251,020.00 |
| 08 May 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000095 | 0.00000097 | 0.00000094 | 94,987.00 |
| 07 May 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000097 | 0.00000094 | 51,676.00 |
| 06 May 2024 | 0.00000096 | 0.00000000 | 0.00% | 0.00000096 | 0.00000097 | 0.00000095 | 143,887.00 |
| 05 May 2024 | 0.00000096 | 0.00000000 | 0.00% | 0.00000096 | 0.00000098 | 0.00000095 | 70,403.00 |
| 04 May 2024 | 0.00000096 | -0.00000001 | -1.03% | 0.00000097 | 0.00000099 | 0.00000095 | 167,736.00 |
| 03 May 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000099 | 0.00000101 | 0.00000097 | 199,688.00 |
| 02 May 2024 | 0.00000099 | -0.00000005 | -4.81% | 0.00000103 | 0.00000104 | 0.00000094 | 261,041.00 |
| 01 May 2024 | 0.00000104 | 0.00000001 | 0.97% | 0.00000103 | 0.00000105 | 0.00000100 | 268,455.00 |
| 30 Abr 2024 | 0.00000103 | -0.00000002 | -1.90% | 0.00000105 | 0.00000106 | 0.00000101 | 273,380.00 |
| 29 Abr 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000110 | 0.00002553 | 0.00000104 | 74,863.00 |
| 28 Abr 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000108 | 0.00000105 | 14,204.00 |
| 27 Abr 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000105 | 0.00000107 | 0.00000103 | 28,652.00 |
| 26 Abr 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000108 | 0.00000102 | 126,822.00 |
| 25 Abr 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000100 | 0.00000110 | 0.00000099 | 255,553.00 |
| 24 Abr 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000103 | 0.00000099 | 185,713.00 |
| 23 Abr 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000101 | 0.00000103 | 0.00000098 | 26,955.00 |
| 22 Abr 2024 | 0.00000099 | -0.00000003 | -2.94% | 0.00000101 | 0.00000103 | 0.00000099 | 121,458.00 |
| 21 Abr 2024 | 0.00000102 | -0.00000002 | -1.92% | 0.00000104 | 0.00000104 | 0.00000101 | 62,150.00 |
| 20 Abr 2024 | 0.00000104 | 0.00000003 | 2.97% | 0.00000101 | 0.00000104 | 0.00000099 | 75,143.00 |
| 19 Abr 2024 | 0.00000101 | -0.00000002 | -1.94% | 0.00000103 | 0.00000104 | 0.00000101 | 52,801.00 |
| 18 Abr 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000103 | 0.00000105 | 0.00000101 | 61,575.00 |
| 17 Abr 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000103 | 0.00000106 | 0.00000102 | 38,699.00 |
| 16 Abr 2024 | 0.00000103 | -0.00000005 | -4.63% | 0.00000108 | 0.00000108 | 0.00000103 | 111,014.00 |
| 15 Abr 2024 | 0.00000108 | 0.00000002 | 1.89% | 0.00000105 | 0.00000108 | 0.00000104 | 65,987.00 |
| 14 Abr 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000106 | 0.00000113 | 0.00000104 | 322,736.00 |
| 13 Abr 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000106 | 0.00000114 | 0.00000105 | 226,491.00 |
| 12 Abr 2024 | 0.00000106 | -0.00000004 | -3.64% | 0.00000110 | 0.00000110 | 0.00000098 | 845,141.00 |
| 11 Abr 2024 | 0.00000110 | 0.00000001 | 0.92% | 0.00000109 | 0.00000111 | 0.00000107 | 130,638.00 |
| 10 Abr 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000111 | 0.00000108 | 58,186.00 |
| 09 Abr 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000113 | 0.00000109 | 188,068.00 |
| 08 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000113 | 0.00000114 | 0.00000110 | 689,642.00 |
| 07 Abr 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000111 | 0.00000119 | 0.00000109 | 201,507.00 |
| 06 Abr 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000112 | 0.00000110 | 135,992.00 |
| 05 Abr 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000111 | 0.00000118 | 0.00000110 | 433,841.00 |
| 04 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000115 | 0.00000110 | 136,942.00 |
| 03 Abr 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000114 | 0.00000114 | 0.00000111 | 85,217.00 |
| 02 Abr 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000111 | 0.00000117 | 0.00000111 | 151,859.00 |
| 01 Abr 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000113 | 0.00000118 | 0.00000110 | 606,223.00 |
| 31 Mar 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000111 | 0.00000118 | 0.00000111 | 238,750.00 |
| 30 Mar 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000114 | 0.00000111 | 91,374.00 |
| 29 Mar 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000111 | 0.00000114 | 0.00000111 | 404,826.00 |
| 28 Mar 2024 | 0.00000111 | -0.00000003 | -2.63% | 0.00000114 | 0.00000115 | 0.00000111 | 351,764.00 |
| 27 Mar 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000113 | 0.00000115 | 0.00000111 | 261,141.00 |
| 26 Mar 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000126 | 0.00000113 | 117,581.00 |
| 25 Mar 2024 | 0.00000114 | -0.00000001 | -0.87% | 0.00000116 | 0.00000118 | 0.00000113 | 678,826.00 |
| 24 Mar 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000118 | 0.00000119 | 0.00000115 | 37,454.00 |
| 23 Mar 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000118 | 0.00000120 | 0.00000116 | 102,067.00 |
| 22 Mar 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000119 | 0.00000125 | 0.00000117 | 108,511.00 |
| 21 Mar 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000118 | 0.00000120 | 0.00000116 | 65,347.00 |
| 20 Mar 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000120 | 0.00000122 | 0.00000116 | 171,773.00 |
| 19 Mar 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000125 | 0.00000118 | 126,708.00 |
| 18 Mar 2024 | 0.00000119 | -0.00000004 | -3.25% | 0.00000122 | 0.00000125 | 0.00000119 | 439,165.00 |
| 17 Mar 2024 | 0.00000123 | -0.00000005 | -3.91% | 0.00000127 | 0.00000129 | 0.00000121 | 601,674.00 |
| 16 Mar 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000130 | 0.00000131 | 0.00000126 | 146,795.00 |
| 15 Mar 2024 | 0.00000129 | -0.00000004 | -3.01% | 0.00000132 | 0.00000136 | 0.00000128 | 530,367.00 |
| 14 Mar 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000134 | 0.00000135 | 0.00000130 | 137,042.00 |
| 13 Mar 2024 | 0.00000133 | -0.00000002 | -1.48% | 0.00000135 | 0.00000139 | 0.00000132 | 116,859.00 |
| 12 Mar 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000138 | 0.00000139 | 0.00000133 | 195,008.00 |
| 11 Mar 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000139 | 0.00000142 | 0.00000136 | 503,489.00 |
| 10 Mar 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000142 | 0.00000144 | 0.00000138 | 271,816.00 |
| 09 Mar 2024 | 0.00000142 | -0.00000004 | -2.74% | 0.00000146 | 0.00000148 | 0.00000142 | 180,597.00 |
| 08 Mar 2024 | 0.00000146 | -0.00000003 | -2.01% | 0.00000149 | 0.00000150 | 0.00000145 | 282,151.00 |
| 07 Mar 2024 | 0.00000149 | -0.00000004 | -2.61% | 0.00000152 | 0.00000155 | 0.00000145 | 358,839.00 |
| 06 Mar 2024 | 0.00000153 | 0.00000000 | 0.00% | 0.00000155 | 0.00000156 | 0.00000152 | 158,517.00 |
| 05 Mar 2024 | 0.00000153 | -0.00000005 | -3.16% | 0.00000158 | 0.00000160 | 0.00000153 | 341,657.00 |
| 04 Mar 2024 | 0.00000158 | -0.00000010 | -5.95% | 0.00000167 | 0.00000168 | 0.00000154 | 333,889.00 |
| 03 Mar 2024 | 0.00000168 | 0.00000000 | 0.00% | 0.00000168 | 0.00000183 | 0.00000161 | 260,775.00 |
| 02 Mar 2024 | 0.00000168 | 0.00000000 | 0.00% | 0.00000167 | 0.00000170 | 0.00000165 | 116,006.00 |
| 01 Mar 2024 | 0.00000168 | -0.00000003 | -1.75% | 0.00000171 | 0.00000174 | 0.00000167 | 309,722.00 |
| 29 Feb 2024 | 0.00000171 | -0.00000002 | -1.16% | 0.00000173 | 0.00000177 | 0.00000171 | 265,915.00 |
| 28 Feb 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000175 | 0.00000177 | 0.00000166 | 405,821.00 |
| 27 Feb 2024 | 0.00000175 | -0.00000008 | -4.37% | 0.00000183 | 0.00000184 | 0.00000174 | 74,374.00 |
| 26 Feb 2024 | 0.00000183 | -0.00000007 | -3.68% | 0.00000189 | 0.00000191 | 0.00000181 | 287,310.00 |
| 25 Feb 2024 | 0.00000190 | 0.00000018 | 10.47% | 0.00000172 | 0.00000190 | 0.00000172 | 225,028.00 |
| 24 Feb 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000176 | 0.00000170 | 87,895.00 |
| 23 Feb 2024 | 0.00000172 | -0.00000003 | -1.71% | 0.00000175 | 0.00000176 | 0.00000170 | 68,595.00 |
| 22 Feb 2024 | 0.00000175 | 0.00000005 | 2.94% | 0.00000170 | 0.00000190 | 0.00000169 | 445,119.00 |
| 21 Feb 2024 | 0.00000170 | 0.00000012 | 7.59% | 0.00000158 | 0.00000170 | 0.00000158 | 205,728.00 |
| 20 Feb 2024 | 0.00000158 | -0.00000003 | -1.86% | 0.00000161 | 0.00000162 | 0.00000157 | 351,601.00 |
| 19 Feb 2024 | 0.00000161 | 0.00000001 | 0.63% | 0.00000160 | 0.00000174 | 0.00000158 | 825,040.00 |
| 18 Feb 2024 | 0.00000160 | -0.00000003 | -1.84% | 0.00000163 | 0.00000164 | 0.00000158 | 286,758.00 |
| 17 Feb 2024 | 0.00000163 | -0.00000005 | -2.98% | 0.00000168 | 0.00000169 | 0.00000162 | 579,385.00 |
