Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ENGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00000024 | 0.00000008 | 50.00% | 0.00000016 | 0.00000027 | 0.00000011 | 9,311,217.00 |
| 24 Abr 2024 | 0.00000016 | -0.00000007 | -30.43% | 0.00000023 | 0.00000027 | 0.00000011 | 7,557,586.00 |
| 23 Abr 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000022 | 0.00000027 | 0.00000012 | 9,194,335.00 |
| 22 Abr 2024 | 0.00000022 | 0.00000008 | 57.14% | 0.00000026 | 0.00000027 | 0.00000013 | 14,945,062.00 |
| 21 Abr 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000027 | 0.00000011 | 8,592,533.00 |
| 20 Abr 2024 | 0.00000014 | 0.00000002 | 16.67% | 0.00000012 | 0.00000027 | 0.00000011 | 9,322,607.00 |
| 19 Abr 2024 | 0.00000012 | -0.00000013 | -52.00% | 0.00000025 | 0.00000027 | 0.00000012 | 11,654,308.00 |
| 18 Abr 2024 | 0.00000025 | 0.00000004 | 19.05% | 0.00000021 | 0.00000027 | 0.00000011 | 10,309,430.00 |
| 17 Abr 2024 | 0.00000021 | 0.00000002 | 10.53% | 0.00000019 | 0.00000027 | 0.00000011 | 12,844,133.00 |
| 16 Abr 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000027 | 0.00000013 | 12,129,356.00 |
| 15 Abr 2024 | 0.00000018 | -0.00000004 | -18.18% | 0.00000011 | 0.00000027 | 0.00000011 | 13,018,111.00 |
| 14 Abr 2024 | 0.00000022 | 0.00000002 | 10.00% | 0.00000020 | 0.00000027 | 0.00000011 | 12,086,673.00 |
| 13 Abr 2024 | 0.00000020 | -0.00000006 | -23.08% | 0.00000026 | 0.00000027 | 0.00000011 | 11,268,531.00 |
| 12 Abr 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000027 | 0.00000011 | 9,820,494.00 |
| 11 Abr 2024 | 0.00000027 | 0.00000010 | 58.82% | 0.00000017 | 0.00000027 | 0.00000011 | 10,941,843.00 |
| 10 Abr 2024 | 0.00000017 | -0.00000007 | -29.17% | 0.00000024 | 0.00000027 | 0.00000012 | 10,607,553.00 |
| 09 Abr 2024 | 0.00000024 | 0.00000012 | 100.00% | 0.00000012 | 0.00000027 | 0.00000011 | 10,416,847.00 |
| 08 Abr 2024 | 0.00000012 | -0.00000003 | -20.00% | 0.00000012 | 0.00000026 | 0.00000011 | 15,223,971.00 |
| 07 Abr 2024 | 0.00000015 | -0.00000012 | -44.44% | 0.00000027 | 0.00000027 | 0.00000011 | 12,752,767.00 |
| 06 Abr 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000011 | 11,744,642.00 |
| 05 Abr 2024 | 0.00000028 | 0.00000008 | 40.00% | 0.00000020 | 0.00000029 | 0.00000011 | 11,637,875.00 |
| 04 Abr 2024 | 0.00000020 | 0.00000007 | 53.85% | 0.00000013 | 0.00000028 | 0.00000011 | 12,355,955.00 |
| 03 Abr 2024 | 0.00000013 | -0.00000006 | -31.58% | 0.00000019 | 0.00000029 | 0.00000011 | 8,368,497.00 |
| 02 Abr 2024 | 0.00000019 | -0.00000005 | -20.83% | 0.00000013 | 0.00000029 | 0.00000011 | 10,852,364.00 |
| 01 Abr 2024 | 0.00000024 | 0.00000008 | 50.00% | 0.00000027 | 0.00000029 | 0.00000011 | 12,358,500.00 |
| 31 Mar 2024 | 0.00000016 | 0.00000002 | 14.29% | 0.00000014 | 0.00000029 | 0.00000011 | 7,402,689.00 |
| 30 Mar 2024 | 0.00000014 | -0.00000003 | -17.65% | 0.00000017 | 0.00000029 | 0.00000011 | 8,886,675.00 |
| 29 Mar 2024 | 0.00000017 | 0.00000006 | 54.55% | 0.00000011 | 0.00000029 | 0.00000011 | 9,137,311.00 |
| 28 Mar 2024 | 0.00000011 | -0.00000012 | -52.17% | 0.00000037 | 0.00000037 | 0.00000011 | 6,530,324.00 |
| 27 Mar 2024 | 0.00000023 | 0.00000003 | 15.00% | 0.00000020 | 0.00000036 | 0.00000011 | 8,389,083.00 |
| 26 Mar 2024 | 0.00000020 | 0.00000003 | 17.65% | 0.00000017 | 0.00000038 | 0.00000011 | 10,258,866.00 |
| 25 Mar 2024 | 0.00000017 | -0.00000012 | -41.38% | 0.00000034 | 0.00000038 | 0.00000014 | 13,787,713.00 |
| 24 Mar 2024 | 0.00000029 | 0.00000012 | 70.59% | 0.00000017 | 0.00000038 | 0.00000013 | 5,910,494.00 |
| 23 Mar 2024 | 0.00000017 | -0.00000014 | -45.16% | 0.00000031 | 0.00000039 | 0.00000012 | 8,734,048.00 |
| 22 Mar 2024 | 0.00000031 | -0.00000008 | -20.51% | 0.00000029 | 0.00000038 | 0.00000010 | 9,928,819.00 |
| 21 Mar 2024 | 0.00000039 | 0.00000018 | 85.71% | 0.00000021 | 0.00000039 | 0.00000011 | 9,513,825.00 |
| 20 Mar 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000034 | 0.00000039 | 0.00000012 | 10,575,101.00 |
| 19 Mar 2024 | 0.00000022 | -0.00000007 | -24.14% | 0.00000029 | 0.00000039 | 0.00000012 | 4,142,179.00 |
| 18 Mar 2024 | 0.00000029 | -0.00000008 | -21.62% | 0.00000016 | 0.00000039 | 0.00000011 | 11,190,044.00 |
| 17 Mar 2024 | 0.00000037 | 0.00000021 | 131.25% | 0.00000016 | 0.00000039 | 0.00000011 | 10,142,761.00 |
| 16 Mar 2024 | 0.00000016 | -0.00000009 | -36.00% | 0.00000025 | 0.00000039 | 0.00000012 | 8,179,968.00 |
| 15 Mar 2024 | 0.00000025 | -0.00000011 | -30.56% | 0.00000028 | 0.00000038 | 0.00000011 | 13,555,956.00 |
| 14 Mar 2024 | 0.00000036 | 0.00000011 | 44.00% | 0.00000023 | 0.00000037 | 0.00000011 | 8,919,826.00 |
| 13 Mar 2024 | 0.00000025 | 0.00000004 | 19.05% | 0.00000021 | 0.00000038 | 0.00000012 | 8,638,878.00 |
| 12 Mar 2024 | 0.00000021 | -0.00000004 | -16.00% | 0.00000025 | 0.00000039 | 0.00000012 | 8,057,696.00 |
| 11 Mar 2024 | 0.00000025 | -0.00000005 | -16.67% | 0.00000023 | 0.00000039 | 0.00000013 | 15,357,252.00 |
| 10 Mar 2024 | 0.00000030 | -0.00000004 | -11.76% | 0.00000034 | 0.00000039 | 0.00000012 | 6,944,590.00 |
| 09 Mar 2024 | 0.00000034 | -0.00000005 | -12.82% | 0.00000039 | 0.00000039 | 0.00000012 | 11,318,567.00 |
| 08 Mar 2024 | 0.00000039 | 0.00000009 | 30.00% | 0.00000025 | 0.00000039 | 0.00000014 | 8,229,098.00 |
| 07 Mar 2024 | 0.00000030 | -0.00000006 | -16.67% | 0.00000036 | 0.00000039 | 0.00000012 | 7,583,027.00 |
| 06 Mar 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000039 | 0.00000011 | 9,563,289.00 |
| 05 Mar 2024 | 0.00000037 | 0.00000013 | 54.17% | 0.00000024 | 0.00000039 | 0.00000011 | 6,577,697.00 |
| 04 Mar 2024 | 0.00000024 | 0.00000011 | 84.62% | 0.00000020 | 0.00000038 | 0.00000011 | 6,331,835.00 |
| 03 Mar 2024 | 0.00000013 | 0.00000002 | 18.18% | 0.00000011 | 0.00000038 | 0.00000011 | 6,754,582.00 |
| 02 Mar 2024 | 0.00000011 | -0.00000008 | -42.11% | 0.00000019 | 0.00000038 | 0.00000011 | 7,201,348.00 |
| 01 Mar 2024 | 0.00000019 | 0.00000011 | 137.50% | 0.00000008 | 0.00000044 | 0.00000007 | 13,973,097.00 |
| 29 Feb 2024 | 0.00000008 | -0.00000003 | -27.27% | 0.00000011 | 0.00000018 | 0.00000007 | 22,476,613.00 |
| 28 Feb 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000010 | 0.00000011 | 0.00000008 | 19,597,612.00 |
| 27 Feb 2024 | 0.00000010 | 0.00000000 | 0.00% | 0.00000010 | 0.00000011 | 0.00000008 | 20,569,876.00 |
| 26 Feb 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000008 | 14,295,332.00 |
| 25 Feb 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000010 | 0.00000011 | 0.00000008 | 18,029,494.00 |
| 24 Feb 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000008 | 18,682,182.00 |
| 23 Feb 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000009 | 0.00000011 | 0.00000008 | 21,944,451.00 |
| 22 Feb 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000009 | 18,241,783.00 |
| 21 Feb 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000009 | 25,499,412.00 |
| 20 Feb 2024 | 0.00000011 | 0.00000002 | 22.22% | 0.00000009 | 0.00000011 | 0.00000008 | 21,964,933.00 |
| 19 Feb 2024 | 0.00000009 | -0.00000002 | -18.18% | 0.00000009 | 0.00000011 | 0.00000008 | 16,222,179.00 |
| 18 Feb 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000008 | 23,563,563.00 |
| 17 Feb 2024 | 0.00000011 | 0.00000003 | 37.50% | 0.00000008 | 0.00000011 | 0.00000008 | 15,798,980.00 |
| 16 Feb 2024 | 0.00000008 | 0.00000000 | 0.00% | 0.00000008 | 0.00000011 | 0.00000008 | 22,595,240.00 |
| 15 Feb 2024 | 0.00000008 | -0.00000002 | -20.00% | 0.00000010 | 0.00000011 | 0.00000008 | 19,332,013.00 |
| 14 Feb 2024 | 0.00000010 | 0.00000002 | 25.00% | 0.00000009 | 0.00000011 | 0.00000008 | 17,578,034.00 |
| 13 Feb 2024 | 0.00000008 | -0.00000003 | -27.27% | 0.00000011 | 0.00000011 | 0.00000008 | 19,254,726.00 |
| 12 Feb 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000009 | 0.00000011 | 0.00000008 | 14,224,274.00 |
| 11 Feb 2024 | 0.00000010 | 0.00000000 | 0.00% | 0.00000008 | 0.00000011 | 0.00000008 | 20,992,436.00 |
| 10 Feb 2024 | 0.00000010 | 0.00000000 | 0.00% | 0.00000010 | 0.00000011 | 0.00000008 | 23,148,028.00 |
| 09 Feb 2024 | 0.00000010 | 0.00000000 | 0.00% | 0.00000010 | 0.00000011 | 0.00000008 | 19,493,095.00 |
| 08 Feb 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000011 | 0.00000011 | 0.00000008 | 18,886,373.00 |
| 07 Feb 2024 | 0.00000011 | 0.00000002 | 22.22% | 0.00000009 | 0.00000011 | 0.00000009 | 15,763,994.00 |
| 06 Feb 2024 | 0.00000009 | -0.00000001 | -10.00% | 0.00000010 | 0.00000011 | 0.00000009 | 17,380,414.00 |
| 05 Feb 2024 | 0.00000010 | -0.00000001 | -9.09% | 0.00000010 | 0.00000011 | 0.00000009 | 17,066,528.00 |
| 04 Feb 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000009 | 18,884,001.00 |
| 03 Feb 2024 | 0.00000011 | 0.00000003 | 37.50% | 0.00000008 | 0.00000012 | 0.00000008 | 8,782,304.00 |
| 02 Feb 2024 | 0.00000008 | -0.00000002 | -20.00% | 0.00000010 | 0.00000011 | 0.00000008 | 6,732,400.00 |
| 01 Feb 2024 | 0.00000010 | 0.00000001 | 11.11% | 0.00000009 | 0.00000011 | 0.00000009 | 15,111,917.00 |
| 31 Ene 2024 | 0.00000009 | -0.00000002 | -18.18% | 0.00000011 | 0.00000011 | 0.00000009 | 20,917,256.00 |
| 30 Ene 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000009 | 19,306,117.00 |
| 29 Ene 2024 | 0.00000011 | 0.00000001 | 10.00% | 0.00000009 | 0.00000011 | 0.00000009 | 13,938,025.00 |
| 28 Ene 2024 | 0.00000010 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000009 | 13,929,792.00 |
| 27 Ene 2024 | 0.00000010 | 0.00000000 | 0.00% | 0.00000010 | 0.00000011 | 0.00000009 | 16,295,870.00 |
