Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ERGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00002145 | -0.00000004 | -0.19% | 0.00002149 | 0.00002210 | 0.00002092 | 3,430.00 |
| 02 May 2024 | 0.00002149 | -0.00000065 | -2.94% | 0.00002234 | 0.00002262 | 0.00002125 | 2,675.00 |
| 01 May 2024 | 0.00002214 | 0.00000200 | 9.74% | 0.00002054 | 0.00002220 | 0.00002054 | 1,195.00 |
| 30 Abr 2024 | 0.00002054 | -0.00000004 | -0.19% | 0.00002058 | 0.00002166 | 0.00002052 | 2,212.00 |
| 29 Abr 2024 | 0.00002058 | -0.00000200 | -8.75% | 0.00002408 | 0.00002424 | 0.00002058 | 5,155.00 |
| 28 Abr 2024 | 0.00002286 | 0.00000200 | 9.43% | 0.00002122 | 0.00002404 | 0.00002093 | 1,390.00 |
| 27 Abr 2024 | 0.00002122 | -0.00000049 | -2.26% | 0.00002171 | 0.00002243 | 0.00002001 | 8,485.00 |
| 26 Abr 2024 | 0.00002171 | -0.00000023 | -1.05% | 0.00002194 | 0.00002243 | 0.00002145 | 1,167.00 |
| 25 Abr 2024 | 0.00002194 | -0.00000072 | -3.18% | 0.00002266 | 0.00002296 | 0.00002161 | 3,056.00 |
| 24 Abr 2024 | 0.00002266 | -0.00000069 | -2.96% | 0.00002335 | 0.00002367 | 0.00002264 | 2,338.00 |
| 23 Abr 2024 | 0.00002335 | 0.00000034 | 1.48% | 0.00002318 | 0.00002422 | 0.00002300 | 7,180.00 |
| 22 Abr 2024 | 0.00002301 | -0.00000058 | -2.46% | 0.00002408 | 0.00002424 | 0.00002227 | 10,659.00 |
| 21 Abr 2024 | 0.00002359 | -0.00000042 | -1.75% | 0.00002401 | 0.00002477 | 0.00002359 | 525.00 |
| 20 Abr 2024 | 0.00002401 | -0.00000051 | -2.08% | 0.00002452 | 0.00002476 | 0.00002371 | 2,557.00 |
| 19 Abr 2024 | 0.00002452 | -0.00000100 | -3.91% | 0.00002556 | 0.00002614 | 0.00002323 | 7,891.00 |
| 18 Abr 2024 | 0.00002556 | 0.00000300 | 13.31% | 0.00002254 | 0.00002573 | 0.00002247 | 2,406.00 |
| 17 Abr 2024 | 0.00002254 | -0.00000200 | -8.31% | 0.00002408 | 0.00002424 | 0.00002221 | 4,626.00 |
| 16 Abr 2024 | 0.00002408 | 0.00000034 | 1.43% | 0.00002374 | 0.00002476 | 0.00002350 | 1,766.00 |
| 15 Abr 2024 | 0.00002374 | 0.00000100 | 4.47% | 0.00002268 | 0.00002434 | 0.00002236 | 11,316.00 |
| 14 Abr 2024 | 0.00002238 | 0.00000034 | 1.54% | 0.00002204 | 0.00002268 | 0.00002139 | 4,803.00 |
| 13 Abr 2024 | 0.00002204 | -0.00000100 | -4.27% | 0.00002342 | 0.00002489 | 0.00002164 | 13,455.00 |
| 12 Abr 2024 | 0.00002342 | -0.00000078 | -3.22% | 0.00002420 | 0.00002444 | 0.00002263 | 4,941.00 |
| 11 Abr 2024 | 0.00002420 | -0.00000071 | -2.85% | 0.00002491 | 0.00002495 | 0.00002375 | 1,193.00 |
| 10 Abr 2024 | 0.00002491 | -0.00000020 | -0.80% | 0.00002511 | 0.00002529 | 0.00002445 | 3,237.00 |
| 09 Abr 2024 | 0.00002511 | 0.00000042 | 1.70% | 0.00002501 | 0.00002642 | 0.00002482 | 6,518.00 |
| 08 Abr 2024 | 0.00002469 | -0.00000017 | -0.68% | 0.00002483 | 0.00002544 | 0.00002444 | 14,243.00 |
| 07 Abr 2024 | 0.00002486 | -0.00000045 | -1.78% | 0.00002531 | 0.00002582 | 0.00002451 | 2,194.00 |
| 06 Abr 2024 | 0.00002531 | -0.00000017 | -0.67% | 0.00002548 | 0.00002583 | 0.00002504 | 2,748.00 |
| 05 Abr 2024 | 0.00002548 | -0.00000050 | -1.92% | 0.00002598 | 0.00002687 | 0.00002517 | 4,424.00 |
| 04 Abr 2024 | 0.00002598 | -0.00000100 | -3.69% | 0.00002712 | 0.00002779 | 0.00002549 | 5,237.00 |
| 03 Abr 2024 | 0.00002712 | -0.00000032 | -1.17% | 0.00002744 | 0.00002807 | 0.00002712 | 1,459.00 |
| 02 Abr 2024 | 0.00002744 | -0.00000037 | -1.33% | 0.00002771 | 0.00002840 | 0.00002743 | 2,310.00 |
| 01 Abr 2024 | 0.00002781 | -0.00000050 | -1.77% | 0.00002819 | 0.00002907 | 0.00002781 | 12,940.00 |
| 31 Mar 2024 | 0.00002831 | 0.00000100 | 3.67% | 0.00002725 | 0.00002862 | 0.00002688 | 3,369.00 |
| 30 Mar 2024 | 0.00002725 | -0.00000100 | -3.53% | 0.00002831 | 0.00002862 | 0.00002709 | 992.00 |
| 29 Mar 2024 | 0.00002831 | 0.00000200 | 7.69% | 0.00002601 | 0.00002831 | 0.00002564 | 5,177.00 |
| 28 Mar 2024 | 0.00002601 | -0.00000007 | -0.27% | 0.00002608 | 0.00002710 | 0.00002497 | 7,704.00 |
| 27 Mar 2024 | 0.00002608 | 0.00000060 | 2.35% | 0.00002548 | 0.00002647 | 0.00002524 | 4,746.00 |
| 26 Mar 2024 | 0.00002548 | -0.00000200 | -7.41% | 0.00002700 | 0.00002791 | 0.00002542 | 6,402.00 |
| 25 Mar 2024 | 0.00002700 | -0.00000060 | -2.17% | 0.00002768 | 0.00002782 | 0.00002642 | 14,257.00 |
| 24 Mar 2024 | 0.00002760 | -0.00000041 | -1.46% | 0.00002848 | 0.00002867 | 0.00002729 | 7,178.00 |
| 23 Mar 2024 | 0.00002801 | -0.00000068 | -2.37% | 0.00002869 | 0.00002911 | 0.00002801 | 2,217.00 |
| 22 Mar 2024 | 0.00002869 | 0.00000014 | 0.49% | 0.00002855 | 0.00003051 | 0.00002834 | 10,166.00 |
| 21 Mar 2024 | 0.00002855 | 0.00000007 | 0.25% | 0.00002848 | 0.00002952 | 0.00002783 | 4,797.00 |
| 20 Mar 2024 | 0.00002848 | -0.00000100 | -3.37% | 0.00002971 | 0.00003085 | 0.00002789 | 10,489.00 |
| 19 Mar 2024 | 0.00002971 | 0.00000100 | 3.49% | 0.00002864 | 0.00002971 | 0.00002809 | 4,847.00 |
| 18 Mar 2024 | 0.00002864 | -0.00000200 | -6.59% | 0.00003006 | 0.00003064 | 0.00002818 | 16,311.00 |
| 17 Mar 2024 | 0.00003034 | -0.00000081 | -2.60% | 0.00003151 | 0.00003185 | 0.00003001 | 3,421.00 |
| 16 Mar 2024 | 0.00003115 | 0.00000035 | 1.14% | 0.00003080 | 0.00003327 | 0.00003080 | 4,076.00 |
| 15 Mar 2024 | 0.00003080 | -0.00000100 | -3.14% | 0.00003190 | 0.00003397 | 0.00003080 | 18,050.00 |
| 14 Mar 2024 | 0.00003189 | -0.00000012 | -0.37% | 0.00003202 | 0.00003304 | 0.00003168 | 7,626.00 |
| 13 Mar 2024 | 0.00003201 | 0.00000100 | 3.27% | 0.00003054 | 0.00003201 | 0.00003034 | 3,576.00 |
| 12 Mar 2024 | 0.00003054 | -0.00000049 | -1.58% | 0.00003103 | 0.00003170 | 0.00003045 | 2,584.00 |
| 11 Mar 2024 | 0.00003103 | -0.00000094 | -2.94% | 0.00003185 | 0.00003240 | 0.00003049 | 17,975.00 |
| 10 Mar 2024 | 0.00003197 | 0.00000029 | 0.92% | 0.00003168 | 0.00003302 | 0.00003021 | 6,689.00 |
| 09 Mar 2024 | 0.00003168 | 0.00000066 | 2.13% | 0.00003102 | 0.00003234 | 0.00003078 | 3,572.00 |
| 08 Mar 2024 | 0.00003102 | -0.00000200 | -5.97% | 0.00003395 | 0.00003410 | 0.00003086 | 4,278.00 |
| 07 Mar 2024 | 0.00003349 | 0.00000022 | 0.66% | 0.00003327 | 0.00003396 | 0.00003258 | 8,174.00 |
| 06 Mar 2024 | 0.00003327 | 0.00000024 | 0.73% | 0.00003303 | 0.00003371 | 0.00003141 | 13,111.00 |
| 05 Mar 2024 | 0.00003303 | -0.00000200 | -5.76% | 0.00003471 | 0.00003620 | 0.00003269 | 18,514.00 |
| 04 Mar 2024 | 0.00003471 | -0.00000400 | -10.43% | 0.00003795 | 0.00003947 | 0.00003428 | 9,616.00 |
| 03 Mar 2024 | 0.00003834 | -0.00000100 | -2.51% | 0.00003984 | 0.00004052 | 0.00003762 | 5,704.00 |
| 02 Mar 2024 | 0.00003983 | 0.00000300 | 8.08% | 0.00003760 | 0.00004087 | 0.00003706 | 14,150.00 |
| 01 Mar 2024 | 0.00003713 | 0.00000085 | 2.34% | 0.00003628 | 0.00003805 | 0.00003507 | 7,905.00 |
| 29 Feb 2024 | 0.00003628 | 0.00000100 | 2.86% | 0.00003504 | 0.00003885 | 0.00003475 | 12,870.00 |
| 28 Feb 2024 | 0.00003494 | -0.00000300 | -7.91% | 0.00003865 | 0.00004211 | 0.00003404 | 27,057.00 |
| 27 Feb 2024 | 0.00003795 | 0.00000400 | 11.75% | 0.00003404 | 0.00003900 | 0.00003299 | 18,983.00 |
| 26 Feb 2024 | 0.00003404 | 0.00000071 | 2.13% | 0.00003310 | 0.00003506 | 0.00003304 | 11,608.00 |
| 25 Feb 2024 | 0.00003333 | 0.00000070 | 2.15% | 0.00003263 | 0.00003385 | 0.00003226 | 10,164.00 |
| 24 Feb 2024 | 0.00003263 | 0.00000100 | 3.17% | 0.00003150 | 0.00003325 | 0.00003126 | 9,577.00 |
| 23 Feb 2024 | 0.00003150 | -0.00000100 | -3.04% | 0.00003293 | 0.00003293 | 0.00003113 | 6,594.00 |
| 22 Feb 2024 | 0.00003293 | 0.00000003 | 0.09% | 0.00003290 | 0.00003324 | 0.00003216 | 5,380.00 |
| 21 Feb 2024 | 0.00003290 | 0.00000200 | 6.46% | 0.00003094 | 0.00003400 | 0.00002943 | 21,998.00 |
| 20 Feb 2024 | 0.00003094 | 0.00000400 | 14.78% | 0.00002748 | 0.00003102 | 0.00002660 | 7,905.00 |
| 19 Feb 2024 | 0.00002706 | -0.00000200 | -6.92% | 0.00002862 | 0.00002874 | 0.00002691 | 4,707.00 |
| 18 Feb 2024 | 0.00002891 | -0.00000011 | -0.38% | 0.00002902 | 0.00003015 | 0.00002841 | 12,737.00 |
| 17 Feb 2024 | 0.00002902 | -0.00000023 | -0.79% | 0.00002902 | 0.00002975 | 0.00002855 | 5,845.00 |
| 16 Feb 2024 | 0.00002925 | 0.00000200 | 7.35% | 0.00002721 | 0.00002991 | 0.00002667 | 15,703.00 |
| 15 Feb 2024 | 0.00002721 | 0.00000100 | 3.87% | 0.00002623 | 0.00002730 | 0.00002527 | 5,953.00 |
| 14 Feb 2024 | 0.00002587 | 0.00000005 | 0.19% | 0.00002530 | 0.00002692 | 0.00002420 | 7,785.00 |
| 13 Feb 2024 | 0.00002582 | -0.00000030 | -1.15% | 0.00002649 | 0.00002700 | 0.00002508 | 7,619.00 |
| 12 Feb 2024 | 0.00002612 | 0.00000079 | 3.12% | 0.00002550 | 0.00002637 | 0.00002499 | 4,269.00 |
| 11 Feb 2024 | 0.00002533 | -0.00000018 | -0.71% | 0.00002551 | 0.00002608 | 0.00002533 | 1,825.00 |
| 10 Feb 2024 | 0.00002551 | -0.00000029 | -1.12% | 0.00002580 | 0.00002583 | 0.00002535 | 1,689.00 |
| 09 Feb 2024 | 0.00002580 | -0.00000096 | -3.59% | 0.00002676 | 0.00002700 | 0.00002549 | 7,201.00 |
| 08 Feb 2024 | 0.00002676 | -0.00000044 | -1.62% | 0.00002720 | 0.00002779 | 0.00002665 | 5,141.00 |
| 07 Feb 2024 | 0.00002720 | 0.00000100 | 3.84% | 0.00002607 | 0.00002785 | 0.00002577 | 6,021.00 |
| 06 Feb 2024 | 0.00002607 | -0.00000018 | -0.69% | 0.00002625 | 0.00002660 | 0.00002560 | 10,662.00 |
| 05 Feb 2024 | 0.00002625 | -0.00000100 | -3.65% | 0.00002725 | 0.00002725 | 0.00002618 | 3,246.00 |
| 04 Feb 2024 | 0.00002741 | -0.00000017 | -0.62% | 0.00002758 | 0.00002782 | 0.00002701 | 5,005.00 |
| 03 Feb 2024 | 0.00002758 | 0.00000003 | 0.11% | 0.00002755 | 0.00002774 | 0.00002708 | 2,993.00 |
