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.
DNTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.00000087 | 0.00000003 | 3.57% | 0.00000085 | 0.00000156 | 0.00000084 | 922,041.00 |
| 31 May 2024 | 0.00000084 | -0.00000020 | -19.23% | 0.00000086 | 0.00000164 | 0.00000083 | 1,034,301.00 |
| 30 May 2024 | 0.00000104 | 0.00000016 | 18.18% | 0.00000088 | 0.00000158 | 0.00000080 | 1,870,080.00 |
| 29 May 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000090 | 0.00000166 | 0.00000085 | 2,272,642.00 |
| 28 May 2024 | 0.00000090 | -0.00000034 | -27.42% | 0.00000087 | 0.00000162 | 0.00000085 | 1,312,364.00 |
| 27 May 2024 | 0.00000124 | 0.00000035 | 39.33% | 0.00000088 | 0.00000156 | 0.00000085 | 3,006,756.00 |
| 26 May 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000160 | 0.00000087 | 2,552,189.00 |
| 25 May 2024 | 0.00000092 | -0.00000013 | -12.38% | 0.00000087 | 0.00000159 | 0.00000085 | 6,410,483.00 |
| 24 May 2024 | 0.00000105 | 0.00000015 | 16.67% | 0.00000090 | 0.00000160 | 0.00000085 | 1,742,639.00 |
| 23 May 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000092 | 0.00000160 | 0.00000087 | 1,979,697.00 |
| 22 May 2024 | 0.00000091 | -0.00000041 | -31.06% | 0.00000132 | 0.00000165 | 0.00000083 | 3,182,071.00 |
| 21 May 2024 | 0.00000132 | 0.00000048 | 57.14% | 0.00000084 | 0.00000166 | 0.00000082 | 1,504,232.00 |
| 20 May 2024 | 0.00000084 | -0.00000080 | -48.78% | 0.00000085 | 0.00000087 | 0.00000083 | 3,685,067.00 |
| 19 May 2024 | 0.00000164 | 0.00000021 | 14.69% | 0.00000088 | 0.00000164 | 0.00000085 | 1,155,739.00 |
| 18 May 2024 | 0.00000143 | -0.00000019 | -11.73% | 0.00000088 | 0.00000159 | 0.00000086 | 1,649,851.00 |
| 17 May 2024 | 0.00000162 | 0.00000071 | 78.02% | 0.00000091 | 0.00000164 | 0.00000087 | 3,232,950.00 |
| 16 May 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000089 | 0.00000166 | 0.00000088 | 6,540,589.00 |
| 15 May 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000093 | 0.00000162 | 0.00000086 | 1,859,469.00 |
| 14 May 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000093 | 0.00000164 | 0.00000091 | 1,425,018.00 |
| 13 May 2024 | 0.00000094 | -0.00000006 | -6.00% | 0.00000101 | 0.00000167 | 0.00000093 | 3,023,341.00 |
| 12 May 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000155 | 0.00000165 | 0.00000095 | 1,506,853.00 |
| 11 May 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000167 | 0.00000092 | 1,216,262.00 |
| 10 May 2024 | 0.00000097 | -0.00000002 | -2.02% | 0.00000098 | 0.00000163 | 0.00000095 | 1,855,456.00 |
| 09 May 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000161 | 0.00000094 | 1,337,184.00 |
| 08 May 2024 | 0.00000100 | -0.00000057 | -36.31% | 0.00000096 | 0.00000165 | 0.00000089 | 3,973,417.00 |
| 07 May 2024 | 0.00000157 | 0.00000060 | 61.86% | 0.00000098 | 0.00000162 | 0.00000088 | 1,536,873.00 |
| 06 May 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000098 | 0.00000167 | 0.00000093 | 3,180,656.00 |
| 05 May 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000099 | 0.00000167 | 0.00000084 | 1,730,252.00 |
| 04 May 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000102 | 0.00000155 | 0.00000089 | 4,724,338.00 |
| 03 May 2024 | 0.00000101 | 0.00000000 | 0.00% | 0.00000103 | 0.00000160 | 0.00000098 | 13,574,291.00 |
| 02 May 2024 | 0.00000101 | 0.00000004 | 4.12% | 0.00000098 | 0.00000165 | 0.00000093 | 13,241,354.00 |
| 01 May 2024 | 0.00000097 | 0.00000004 | 4.30% | 0.00000094 | 0.00000167 | 0.00000088 | 1,585,606.00 |
| 30 Abr 2024 | 0.00000093 | -0.00000005 | -5.10% | 0.00000098 | 0.00000167 | 0.00000087 | 1,301,165.00 |
| 29 Abr 2024 | 0.00000098 | -0.00000004 | -3.92% | 0.00000057 | 0.00000165 | 0.00000052 | 3,701,430.00 |
| 28 Abr 2024 | 0.00000102 | 0.00000002 | 2.00% | 0.00000101 | 0.00000160 | 0.00000079 | 2,021,166.00 |
| 27 Abr 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000164 | 0.00000078 | 2,636,601.00 |
| 26 Abr 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000156 | 0.00000080 | 2,786,226.00 |
| 25 Abr 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000167 | 0.00000075 | 4,719,118.00 |
| 24 Abr 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000102 | 0.00000167 | 0.00000096 | 5,242,358.00 |
| 23 Abr 2024 | 0.00000100 | -0.00000004 | -3.85% | 0.00000159 | 0.00000159 | 0.00000100 | 17,202,859.00 |
| 22 Abr 2024 | 0.00000104 | -0.00000008 | -7.14% | 0.00000113 | 0.00000165 | 0.00000103 | 5,098,063.00 |
| 21 Abr 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000163 | 0.00000107 | 25,479,533.00 |
| 20 Abr 2024 | 0.00000112 | 0.00000021 | 23.08% | 0.00000091 | 0.00000165 | 0.00000090 | 14,589,003.00 |
| 19 Abr 2024 | 0.00000091 | 0.00000002 | 2.25% | 0.00000119 | 0.00000166 | 0.00000083 | 1,350,166.00 |
| 18 Abr 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000166 | 0.00000086 | 880,918.00 |
| 17 Abr 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000094 | 0.00000164 | 0.00000087 | 1,366,771.00 |
| 16 Abr 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000093 | 0.00000165 | 0.00000088 | 1,328,480.00 |
| 15 Abr 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000095 | 0.00000166 | 0.00000091 | 3,169,261.00 |
| 14 Abr 2024 | 0.00000098 | 0.00000009 | 10.11% | 0.00000095 | 0.00000162 | 0.00000080 | 3,280,854.00 |
| 13 Abr 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000098 | 0.00000168 | 0.00000081 | 1,897,960.00 |
| 12 Abr 2024 | 0.00000094 | -0.00000054 | -36.49% | 0.00000102 | 0.00000166 | 0.00000092 | 2,182,684.00 |
| 11 Abr 2024 | 0.00000148 | 0.00000041 | 38.32% | 0.00000108 | 0.00000163 | 0.00000098 | 1,938,881.00 |
| 10 Abr 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000107 | 0.00000167 | 0.00000103 | 2,114,357.00 |
| 09 Abr 2024 | 0.00000108 | 0.00000000 | 0.00% | 0.00000109 | 0.00000164 | 0.00000103 | 2,727,841.00 |
| 08 Abr 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000111 | 0.00000167 | 0.00000104 | 4,035,968.00 |
| 07 Abr 2024 | 0.00000111 | -0.00000002 | -1.77% | 0.00000110 | 0.00000165 | 0.00000106 | 1,566,616.00 |
| 06 Abr 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000115 | 0.00000161 | 0.00000108 | 3,222,267.00 |
| 05 Abr 2024 | 0.00000115 | 0.00000001 | 0.88% | 0.00000116 | 0.00000168 | 0.00000111 | 9,944,394.00 |
| 04 Abr 2024 | 0.00000114 | 0.00000007 | 6.54% | 0.00000108 | 0.00000167 | 0.00000107 | 21,473,013.00 |
| 03 Abr 2024 | 0.00000107 | -0.00000008 | -6.96% | 0.00000114 | 0.00000167 | 0.00000107 | 4,297,910.00 |
| 02 Abr 2024 | 0.00000115 | -0.00000004 | -3.36% | 0.00000121 | 0.00000163 | 0.00000113 | 4,655,059.00 |
| 01 Abr 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000121 | 0.00000155 | 0.00000107 | 5,126,375.00 |
| 31 Mar 2024 | 0.00000121 | -0.00000007 | -5.47% | 0.00000126 | 0.00000157 | 0.00000106 | 4,535,430.00 |
| 30 Mar 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000131 | 0.00000165 | 0.00000120 | 8,474,178.00 |
| 29 Mar 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000134 | 0.00000169 | 0.00000111 | 13,456,303.00 |
| 28 Mar 2024 | 0.00000132 | 0.00000010 | 8.20% | 0.00000123 | 0.00000173 | 0.00000107 | 32,918,733.00 |
| 27 Mar 2024 | 0.00000122 | 0.00000002 | 1.67% | 0.00000122 | 0.00000175 | 0.00000108 | 12,038,566.00 |
| 26 Mar 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000121 | 0.00000175 | 0.00000109 | 14,234,391.00 |
| 25 Mar 2024 | 0.00000123 | 0.00000003 | 2.50% | 0.00000119 | 0.00000170 | 0.00000118 | 17,861,720.00 |
| 24 Mar 2024 | 0.00000120 | -0.00000003 | -2.44% | 0.00000125 | 0.00000166 | 0.00000117 | 3,088,735.00 |
| 23 Mar 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000124 | 0.00000170 | 0.00000107 | 3,864,965.00 |
| 22 Mar 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000121 | 0.00000173 | 0.00000108 | 10,856,754.00 |
| 21 Mar 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000127 | 0.00000175 | 0.00000107 | 4,383,711.00 |
| 20 Mar 2024 | 0.00000125 | -0.00000008 | -6.02% | 0.00000135 | 0.00000172 | 0.00000093 | 6,131,913.00 |
| 19 Mar 2024 | 0.00000133 | -0.00000010 | -6.99% | 0.00000143 | 0.00000172 | 0.00000126 | 12,606,902.00 |
| 18 Mar 2024 | 0.00000143 | 0.00000005 | 3.62% | 0.00000139 | 0.00000167 | 0.00000136 | 17,718,562.00 |
| 17 Mar 2024 | 0.00000138 | 0.00000013 | 10.40% | 0.00000128 | 0.00000175 | 0.00000107 | 28,304,512.00 |
| 16 Mar 2024 | 0.00000125 | -0.00000018 | -12.59% | 0.00000141 | 0.00000177 | 0.00000105 | 7,239,997.00 |
| 15 Mar 2024 | 0.00000143 | -0.00000009 | -5.92% | 0.00000155 | 0.00000175 | 0.00000128 | 13,843,003.00 |
| 14 Mar 2024 | 0.00000152 | -0.00000007 | -4.40% | 0.00000160 | 0.00000171 | 0.00000146 | 21,357,613.00 |
| 13 Mar 2024 | 0.00000159 | 0.00000007 | 4.61% | 0.00000146 | 0.00000201 | 0.00000133 | 38,978,389.00 |
| 12 Mar 2024 | 0.00000152 | -0.00000042 | -21.65% | 0.00000185 | 0.00000210 | 0.00000140 | 40,917,012.00 |
| 11 Mar 2024 | 0.00000194 | 0.00000062 | 46.97% | 0.00000132 | 0.00000243 | 0.00000115 | 64,277,528.00 |
| 10 Mar 2024 | 0.00000132 | 0.00000048 | 57.14% | 0.00000066 | 0.00000151 | 0.00000049 | 53,261,135.00 |
| 09 Mar 2024 | 0.00000084 | 0.00000022 | 35.48% | 0.00000088 | 0.00000104 | 0.00000049 | 1,317,051.00 |
| 08 Mar 2024 | 0.00000062 | -0.00000004 | -6.06% | 0.00000064 | 0.00000106 | 0.00000045 | 4,012,612.00 |
| 07 Mar 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000056 | 0.00000104 | 0.00000045 | 16,037,595.00 |
| 06 Mar 2024 | 0.00000069 | 0.00000013 | 23.21% | 0.00000056 | 0.00000112 | 0.00000045 | 4,024,343.00 |
| 05 Mar 2024 | 0.00000056 | -0.00000013 | -18.84% | 0.00000057 | 0.00000089 | 0.00000052 | 2,211,013.00 |
| 04 Mar 2024 | 0.00000069 | 0.00000006 | 9.52% | 0.00000062 | 0.00000091 | 0.00000049 | 3,770,115.00 |
| 03 Mar 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000063 | 0.00000090 | 0.00000044 | 2,241,022.00 |
| 02 Mar 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000091 | 0.00000048 | 4,414,916.00 |
