DGBBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000018 | 12,263,151.00 |
07 May 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000022 | 0.00000022 | 0.00000018 | 24,509,738.00 |
06 May 2024 | 0.00000021 | 0.00000004 | 23.53% | 0.00000017 | 0.00000025 | 0.00000017 | 100,006,020.00 |
05 May 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000019 | 0.00000017 | 10,596,402.00 |
04 May 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000019 | 0.00000017 | 4,419,812.00 |
03 May 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000019 | 0.00000017 | 4,256,111.00 |
02 May 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000017 | 6,340,170.00 |
01 May 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000018 | 0.00000018 | 0.00000017 | 10,912,945.00 |
30 Abr 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000016 | 11,006,400.00 |
29 Abr 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000017 | 17,342,468.00 |
28 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000020 | 0.00000018 | 2,590,063.00 |
27 Abr 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000020 | 0.00000016 | 8,372,604.00 |
26 Abr 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000018 | 4,492,485.00 |
25 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000020 | 0.00000018 | 11,140,958.00 |
24 Abr 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000018 | 5,268,750.00 |
23 Abr 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000019 | 0.00000021 | 0.00000019 | 7,162,331.00 |
22 Abr 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000021 | 0.00000019 | 6,590,788.00 |
21 Abr 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000021 | 0.00000019 | 3,284,862.00 |
20 Abr 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000022 | 0.00000019 | 6,625,338.00 |
19 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 8,313,503.00 |
18 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000018 | 5,341,434.00 |
17 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 8,225,966.00 |
16 Abr 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000018 | 11,346,788.00 |
15 Abr 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000019 | 0.00000021 | 0.00000018 | 14,972,292.00 |
14 Abr 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000019 | 0.00000022 | 0.00000017 | 11,165,666.00 |
13 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000022 | 0.00000017 | 25,046,320.00 |
12 Abr 2024 | 0.00000019 | -0.00000002 | -9.52% | 0.00000022 | 0.00000023 | 0.00000018 | 34,761,146.00 |
11 Abr 2024 | 0.00000021 | -0.00000002 | -8.70% | 0.00000023 | 0.00000023 | 0.00000021 | 14,996,352.00 |
10 Abr 2024 | 0.00000023 | 0.00000000 | 0.00% | 0.00000023 | 0.00000024 | 0.00000022 | 10,454,604.00 |
09 Abr 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000025 | 0.00000022 | 19,907,631.00 |
08 Abr 2024 | 0.00000024 | -0.00000001 | -4.00% | 0.00000024 | 0.00000026 | 0.00000024 | 13,509,818.00 |
07 Abr 2024 | 0.00000025 | 0.00000000 | 0.00% | 0.00000025 | 0.00000026 | 0.00000023 | 17,341,594.00 |
06 Abr 2024 | 0.00000025 | 0.00000002 | 8.70% | 0.00000023 | 0.00000026 | 0.00000023 | 23,183,311.00 |
05 Abr 2024 | 0.00000023 | 0.00000000 | 0.00% | 0.00000024 | 0.00000024 | 0.00000022 | 32,509,966.00 |
04 Abr 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000024 | 0.00000025 | 0.00000023 | 30,053,675.00 |
03 Abr 2024 | 0.00000024 | -0.00000002 | -7.69% | 0.00000027 | 0.00000029 | 0.00000023 | 85,093,516.00 |
02 Abr 2024 | 0.00000026 | -0.00000003 | -10.34% | 0.00000029 | 0.00000029 | 0.00000025 | 147,717,359.00 |
01 Abr 2024 | 0.00000029 | 0.00000007 | 31.82% | 0.00000022 | 0.00000037 | 0.00000022 | 407,289,445.00 |
31 Mar 2024 | 0.00000022 | 0.00000000 | 0.00% | 0.00000022 | 0.00000025 | 0.00000020 | 62,808,459.00 |
30 Mar 2024 | 0.00000022 | 0.00000001 | 4.76% | 0.00000021 | 0.00000024 | 0.00000020 | 53,489,462.00 |
29 Mar 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000021 | 0.00000019 | 11,327,687.00 |
28 Mar 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000020 | 0.00000021 | 0.00000019 | 19,646,598.00 |
27 Mar 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000021 | 0.00000019 | 26,548,167.00 |
26 Mar 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000022 | 0.00000020 | 15,760,380.00 |
25 Mar 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000022 | 0.00000022 | 0.00000021 | 17,557,525.00 |
24 Mar 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000023 | 0.00000019 | 12,780,989.00 |
23 Mar 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000022 | 0.00000020 | 1,198,751.00 |
22 Mar 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000021 | 0.00000022 | 0.00000020 | 4,625,130.00 |
21 Mar 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000021 | 0.00000022 | 0.00000020 | 22,138,564.00 |
20 Mar 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 8,635,666.00 |
19 Mar 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000018 | 21,075,096.00 |
18 Mar 2024 | 0.00000020 | -0.00000002 | -9.09% | 0.00000022 | 0.00000022 | 0.00000019 | 57,977,388.00 |
17 Mar 2024 | 0.00000022 | 0.00000000 | 0.00% | 0.00000022 | 0.00000024 | 0.00000020 | 31,516,470.00 |
16 Mar 2024 | 0.00000022 | 0.00000000 | 0.00% | 0.00000023 | 0.00000026 | 0.00000020 | 56,017,988.00 |
15 Mar 2024 | 0.00000022 | 0.00000000 | 0.00% | 0.00000022 | 0.00000024 | 0.00000021 | 24,524,644.00 |
14 Mar 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000023 | 0.00000021 | 11,568,661.00 |
13 Mar 2024 | 0.00000023 | 0.00000000 | 0.00% | 0.00000024 | 0.00000025 | 0.00000022 | 20,472,076.00 |
12 Mar 2024 | 0.00000023 | 0.00000000 | 0.00% | 0.00000023 | 0.00000024 | 0.00000020 | 18,126,973.00 |
11 Mar 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000022 | 0.00000025 | 0.00000021 | 50,492,617.00 |
10 Mar 2024 | 0.00000022 | 0.00000000 | 0.00% | 0.00000022 | 0.00000024 | 0.00000020 | 32,863,358.00 |
09 Mar 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000023 | 0.00000022 | 4,916,378.00 |
08 Mar 2024 | 0.00000023 | 0.00000000 | 0.00% | 0.00000023 | 0.00000023 | 0.00000020 | 14,287,178.00 |
07 Mar 2024 | 0.00000023 | 0.00000002 | 9.52% | 0.00000021 | 0.00000023 | 0.00000019 | 14,917,171.00 |
06 Mar 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000021 | 0.00000022 | 0.00000019 | 44,890,982.00 |
05 Mar 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000018 | 28,746,670.00 |
04 Mar 2024 | 0.00000024 | 0.00000002 | 9.09% | 0.00000022 | 0.00000024 | 0.00000021 | 21,124,844.00 |
03 Mar 2024 | 0.00000022 | -0.00000002 | -8.33% | 0.00000024 | 0.00000024 | 0.00000021 | 27,551,560.00 |
02 Mar 2024 | 0.00000024 | 0.00000001 | 4.35% | 0.00000023 | 0.00000026 | 0.00000021 | 33,383,912.00 |
01 Mar 2024 | 0.00000023 | 0.00000004 | 21.05% | 0.00000019 | 0.00000023 | 0.00000017 | 31,408,757.00 |
29 Feb 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000022 | 0.00000017 | 19,986,091.00 |
28 Feb 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000022 | 0.00000018 | 38,834,550.00 |
27 Feb 2024 | 0.00000021 | -0.00000002 | -8.70% | 0.00000024 | 0.00000024 | 0.00000021 | 40,759,811.00 |
26 Feb 2024 | 0.00000023 | -0.00000001 | -4.17% | 0.00000025 | 0.00000028 | 0.00000022 | 172,568,958.00 |
25 Feb 2024 | 0.00000024 | 0.00000004 | 20.00% | 0.00000020 | 0.00000026 | 0.00000019 | 144,765,033.00 |
24 Feb 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000019 | 0.00000020 | 0.00000019 | 19,795,024.00 |
23 Feb 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000019 | 0.00000020 | 0.00000018 | 13,942,767.00 |
22 Feb 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000020 | 0.00000017 | 67,401,201.00 |
21 Feb 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000018 | 0.00000016 | 22,508,300.00 |
20 Feb 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000018 | 0.00000019 | 0.00000016 | 20,050,355.00 |
19 Feb 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000019 | 0.00000016 | 108,322,712.00 |
18 Feb 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000020 | 0.00000016 | 99,272,487.00 |
17 Feb 2024 | 0.00000017 | 0.00000001 | 6.25% | 0.00000016 | 0.00000017 | 0.00000016 | 2,700,303.00 |
16 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000018 | 0.00000016 | 68,246,164.00 |
15 Feb 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000017 | 0.00000018 | 0.00000015 | 48,441,540.00 |
14 Feb 2024 | 0.00000017 | 0.00000001 | 6.25% | 0.00000016 | 0.00000017 | 0.00000015 | 25,367,603.00 |
13 Feb 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000017 | 0.00000016 | 2,861,024.00 |
12 Feb 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000016 | 0.00000017 | 0.00000015 | 70,097,130.00 |
11 Feb 2024 | 0.00000017 | 0.00000001 | 6.25% | 0.00000017 | 0.00000018 | 0.00000016 | 6,150,406.00 |
10 Feb 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000017 | 0.00000018 | 0.00000016 | 6,412,801.00 |
09 Feb 2024 | 0.00000017 | 0.00000000 | 0.00% | 0.00000017 | 0.00000018 | 0.00000016 | 28,675,648.00 |