Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DOTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00011758 | 0.00001200 | 11.34% | 0.00010580 | 0.00011998 | 0.00010555 | 526,618.00 |
| 30 Abr 2024 | 0.00010580 | 0.00000200 | 1.93% | 0.00010318 | 0.00010890 | 0.00010000 | 283,181.00 |
| 29 Abr 2024 | 0.00010339 | -0.00000300 | -2.81% | 0.00010692 | 0.00010790 | 0.00010330 | 274,962.00 |
| 28 Abr 2024 | 0.00010670 | -0.00000058 | -0.54% | 0.00010720 | 0.00010860 | 0.00010640 | 89,417.00 |
| 27 Abr 2024 | 0.00010728 | 0.00000100 | 0.94% | 0.00010615 | 0.00010800 | 0.00010400 | 147,452.00 |
| 26 Abr 2024 | 0.00010590 | -0.00000044 | -0.41% | 0.00010640 | 0.00010780 | 0.00010510 | 155,842.00 |
| 25 Abr 2024 | 0.00010634 | -0.00000200 | -1.85% | 0.00010780 | 0.00010850 | 0.00010590 | 124,885.00 |
| 24 Abr 2024 | 0.00010790 | -0.00000100 | -0.92% | 0.00010910 | 0.00011278 | 0.00010730 | 269,116.00 |
| 23 Abr 2024 | 0.00010910 | -0.00000300 | -2.68% | 0.00011180 | 0.00012098 | 0.00010900 | 237,971.00 |
| 22 Abr 2024 | 0.00011182 | 0.00000200 | 1.82% | 0.00011237 | 0.00011501 | 0.00010870 | 495,628.00 |
| 21 Abr 2024 | 0.00010970 | -0.00000100 | -0.90% | 0.00011140 | 0.00011170 | 0.00010830 | 225,410.00 |
| 20 Abr 2024 | 0.00011090 | 0.00000600 | 5.73% | 0.00010471 | 0.00011240 | 0.00010430 | 256,493.00 |
| 19 Abr 2024 | 0.00010480 | -0.00000200 | -1.87% | 0.00010690 | 0.00010736 | 0.00010380 | 318,829.00 |
| 18 Abr 2024 | 0.00010692 | -0.00000038 | -0.35% | 0.00010750 | 0.00010880 | 0.00010550 | 227,658.00 |
| 17 Abr 2024 | 0.00010730 | 0.00000200 | 1.90% | 0.00010500 | 0.00010900 | 0.00010380 | 300,977.00 |
| 16 Abr 2024 | 0.00010537 | -0.00000069 | -0.65% | 0.00010560 | 0.00010715 | 0.00010290 | 325,457.00 |
| 15 Abr 2024 | 0.00010606 | 0.00000100 | 0.95% | 0.00010400 | 0.00010830 | 0.00010247 | 549,032.00 |
| 14 Abr 2024 | 0.00010480 | 0.00000400 | 3.98% | 0.00010000 | 0.00010560 | 0.00009770 | 1,098,801.00 |
| 13 Abr 2024 | 0.00010040 | -0.00000700 | -6.49% | 0.00010820 | 0.00010980 | 0.00009270 | 1,685,032.00 |
| 12 Abr 2024 | 0.00010780 | -0.00001100 | -9.22% | 0.00011960 | 0.00012030 | 0.00009730 | 1,565,969.00 |
| 11 Abr 2024 | 0.00011930 | 0.00000004 | 0.03% | 0.00011890 | 0.00012020 | 0.00011619 | 472,747.00 |
| 10 Abr 2024 | 0.00011926 | -0.00000600 | -4.80% | 0.00012510 | 0.00012550 | 0.00011870 | 402,795.00 |
| 09 Abr 2024 | 0.00012510 | -0.00000090 | -0.71% | 0.00012630 | 0.00012970 | 0.00012510 | 442,637.00 |
| 08 Abr 2024 | 0.00012600 | 0.00000070 | 0.56% | 0.00012545 | 0.00012660 | 0.00012320 | 337,082.00 |
| 07 Abr 2024 | 0.00012530 | 0.00000200 | 1.62% | 0.00012280 | 0.00012570 | 0.00012278 | 185,592.00 |
| 06 Abr 2024 | 0.00012330 | -0.00000030 | -0.24% | 0.00012330 | 0.00012490 | 0.00012270 | 115,125.00 |
| 05 Abr 2024 | 0.00012360 | -0.00000010 | -0.08% | 0.00012407 | 0.00012498 | 0.00012160 | 235,670.00 |
| 04 Abr 2024 | 0.00012370 | -0.00000400 | -3.13% | 0.00012781 | 0.00012900 | 0.00012370 | 325,746.00 |
| 03 Abr 2024 | 0.00012780 | -0.00000300 | -2.29% | 0.00013110 | 0.00013240 | 0.00012630 | 476,383.00 |
| 02 Abr 2024 | 0.00013110 | -0.00000040 | -0.30% | 0.00013120 | 0.00013220 | 0.00012850 | 301,961.00 |
| 01 Abr 2024 | 0.00013150 | -0.00000400 | -2.96% | 0.00013530 | 0.00013800 | 0.00013040 | 269,051.00 |
| 31 Mar 2024 | 0.00013511 | -0.00000014 | -0.10% | 0.00013540 | 0.00013660 | 0.00013440 | 119,140.00 |
| 30 Mar 2024 | 0.00013525 | -0.00000200 | -1.46% | 0.00013740 | 0.00013860 | 0.00013450 | 225,336.00 |
| 29 Mar 2024 | 0.00013707 | 0.00000200 | 1.49% | 0.00013450 | 0.00014000 | 0.00013140 | 396,325.00 |
| 28 Mar 2024 | 0.00013468 | -0.00000100 | -0.74% | 0.00013597 | 0.00013660 | 0.00013350 | 209,568.00 |
| 27 Mar 2024 | 0.00013600 | -0.00000200 | -1.45% | 0.00013840 | 0.00013900 | 0.00013500 | 291,258.00 |
| 26 Mar 2024 | 0.00013840 | -0.00000080 | -0.57% | 0.00013920 | 0.00014220 | 0.00013585 | 336,854.00 |
| 25 Mar 2024 | 0.00013920 | 0.00000000 | 0.00% | 0.00013950 | 0.00014210 | 0.00013730 | 433,668.00 |
| 24 Mar 2024 | 0.00013920 | -0.00000090 | -0.64% | 0.00014020 | 0.00014200 | 0.00013920 | 203,426.00 |
| 23 Mar 2024 | 0.00014010 | 0.00000010 | 0.07% | 0.00014000 | 0.00014190 | 0.00013915 | 188,581.00 |
| 22 Mar 2024 | 0.00014000 | 0.00000031 | 0.22% | 0.00014010 | 0.00014130 | 0.00013787 | 293,444.00 |
| 21 Mar 2024 | 0.00013969 | -0.00000031 | -0.22% | 0.00013940 | 0.00014240 | 0.00013874 | 379,452.00 |
| 20 Mar 2024 | 0.00014000 | -0.00000100 | -0.71% | 0.00014180 | 0.00014680 | 0.00013760 | 527,545.00 |
| 19 Mar 2024 | 0.00014130 | -0.00000500 | -3.42% | 0.00014642 | 0.00014684 | 0.00013810 | 781,905.00 |
| 18 Mar 2024 | 0.00014640 | -0.00000080 | -0.54% | 0.00014690 | 0.00015350 | 0.00014410 | 741,001.00 |
| 17 Mar 2024 | 0.00014720 | -0.00000100 | -0.67% | 0.00014850 | 0.00014950 | 0.00014140 | 385,612.00 |
| 16 Mar 2024 | 0.00014830 | -0.00000800 | -5.12% | 0.00015490 | 0.00015580 | 0.00014560 | 1,175,585.00 |
| 15 Mar 2024 | 0.00015610 | -0.00000500 | -3.11% | 0.00016260 | 0.00016360 | 0.00015100 | 1,068,020.00 |
| 14 Mar 2024 | 0.00016063 | 0.00000800 | 5.23% | 0.00015571 | 0.00016328 | 0.00015030 | 953,360.00 |
| 13 Mar 2024 | 0.00015310 | 0.00000300 | 1.99% | 0.00015010 | 0.00015410 | 0.00014730 | 466,892.00 |
| 12 Mar 2024 | 0.00015043 | -0.00000300 | -1.95% | 0.00015290 | 0.00015440 | 0.00014598 | 615,420.00 |
| 11 Mar 2024 | 0.00015346 | 0.00000500 | 3.36% | 0.00014880 | 0.00015537 | 0.00014520 | 3,117,063.00 |
| 10 Mar 2024 | 0.00014873 | -0.00000500 | -3.25% | 0.00015381 | 0.00015480 | 0.00014604 | 434,665.00 |
| 09 Mar 2024 | 0.00015389 | -0.00000200 | -1.28% | 0.00015590 | 0.00016060 | 0.00015250 | 509,962.00 |
| 08 Mar 2024 | 0.00015606 | 0.00000056 | 0.36% | 0.00015600 | 0.00015890 | 0.00014900 | 556,787.00 |
| 07 Mar 2024 | 0.00015550 | -0.00000400 | -2.51% | 0.00015968 | 0.00016690 | 0.00015235 | 856,997.00 |
| 06 Mar 2024 | 0.00015918 | 0.00001300 | 8.92% | 0.00014660 | 0.00015970 | 0.00014210 | 914,913.00 |
| 05 Mar 2024 | 0.00014570 | -0.00000090 | -0.61% | 0.00014410 | 0.00016230 | 0.00013740 | 2,550,378.00 |
| 04 Mar 2024 | 0.00014660 | -0.00000900 | -5.79% | 0.00015470 | 0.00015820 | 0.00014500 | 2,081,946.00 |
| 03 Mar 2024 | 0.00015540 | 0.00000300 | 1.97% | 0.00015260 | 0.00015730 | 0.00013910 | 903,023.00 |
| 02 Mar 2024 | 0.00015200 | 0.00001400 | 10.11% | 0.00013862 | 0.00015270 | 0.00013850 | 1,058,294.00 |
| 01 Mar 2024 | 0.00013850 | 0.00000400 | 2.98% | 0.00013540 | 0.00013870 | 0.00013380 | 525,892.00 |
| 29 Feb 2024 | 0.00013439 | 0.00000039 | 0.29% | 0.00013390 | 0.00014170 | 0.00013190 | 836,753.00 |
| 28 Feb 2024 | 0.00013400 | -0.00001300 | -8.87% | 0.00014630 | 0.00014820 | 0.00012780 | 896,602.00 |
| 27 Feb 2024 | 0.00014660 | -0.00000200 | -1.35% | 0.00014867 | 0.00014911 | 0.00014120 | 622,450.00 |
| 26 Feb 2024 | 0.00014833 | -0.00000500 | -3.26% | 0.00015310 | 0.00015332 | 0.00014680 | 463,664.00 |
| 25 Feb 2024 | 0.00015330 | 0.00000200 | 1.32% | 0.00015140 | 0.00015350 | 0.00014880 | 258,490.00 |
| 24 Feb 2024 | 0.00015100 | 0.00000200 | 1.34% | 0.00014993 | 0.00015360 | 0.00014696 | 343,547.00 |
| 23 Feb 2024 | 0.00014910 | 0.00000300 | 2.06% | 0.00014600 | 0.00014980 | 0.00014280 | 356,470.00 |
| 22 Feb 2024 | 0.00014590 | 0.00000200 | 1.39% | 0.00014400 | 0.00014790 | 0.00014204 | 310,347.00 |
| 21 Feb 2024 | 0.00014400 | -0.00000400 | -2.71% | 0.00014750 | 0.00014812 | 0.00014160 | 388,972.00 |
| 20 Feb 2024 | 0.00014770 | -0.00000700 | -4.51% | 0.00015570 | 0.00015663 | 0.00014360 | 402,942.00 |
| 19 Feb 2024 | 0.00015520 | 0.00000500 | 3.32% | 0.00015080 | 0.00015680 | 0.00014600 | 572,708.00 |
| 18 Feb 2024 | 0.00015040 | 0.00000200 | 1.34% | 0.00014880 | 0.00015230 | 0.00014880 | 394,588.00 |
| 17 Feb 2024 | 0.00014890 | 0.00000200 | 1.36% | 0.00014668 | 0.00014910 | 0.00014430 | 412,581.00 |
| 16 Feb 2024 | 0.00014690 | -0.00000300 | -2.01% | 0.00014965 | 0.00015130 | 0.00014550 | 445,628.00 |
| 15 Feb 2024 | 0.00014960 | 0.00000200 | 1.35% | 0.00014760 | 0.00015210 | 0.00014530 | 625,305.00 |
| 14 Feb 2024 | 0.00014770 | -0.00000020 | -0.14% | 0.00014810 | 0.00015450 | 0.00014560 | 482,794.00 |
| 13 Feb 2024 | 0.00014790 | 0.00000100 | 0.68% | 0.00014720 | 0.00015782 | 0.00014561 | 362,237.00 |
| 12 Feb 2024 | 0.00014660 | -0.00000050 | -0.34% | 0.00014680 | 0.00014770 | 0.00014490 | 532,646.00 |
| 11 Feb 2024 | 0.00014710 | -0.00000400 | -2.65% | 0.00015088 | 0.00015210 | 0.00014700 | 224,545.00 |
| 10 Feb 2024 | 0.00015080 | -0.00000200 | -1.31% | 0.00015262 | 0.00015420 | 0.00014960 | 178,235.00 |
| 09 Feb 2024 | 0.00015250 | -0.00000300 | -1.94% | 0.00015487 | 0.00015492 | 0.00014940 | 382,535.00 |
| 08 Feb 2024 | 0.00015500 | -0.00000200 | -1.28% | 0.00015651 | 0.00015990 | 0.00015350 | 351,120.00 |
| 07 Feb 2024 | 0.00015660 | -0.00000100 | -0.63% | 0.00015790 | 0.00015897 | 0.00015554 | 276,995.00 |
| 06 Feb 2024 | 0.00015790 | 0.00000030 | 0.19% | 0.00015774 | 0.00015840 | 0.00015550 | 164,926.00 |
| 05 Feb 2024 | 0.00015760 | 0.00000100 | 0.64% | 0.00015659 | 0.00016190 | 0.00015580 | 261,025.00 |
| 04 Feb 2024 | 0.00015650 | -0.00000300 | -1.89% | 0.00015880 | 0.00015890 | 0.00015640 | 114,310.00 |
| 03 Feb 2024 | 0.00015908 | -0.00000200 | -1.25% | 0.00016088 | 0.00016200 | 0.00015870 | 142,490.00 |
| 02 Feb 2024 | 0.00016060 | 0.00000300 | 1.90% | 0.00015740 | 0.00016253 | 0.00015720 | 218,519.00 |
