Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FCTKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000081 | 0.00000082 | 0.00000081 | 37,046.00 |
| 15 May 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000082 | 0.00000082 | 0.00000082 | 613.00 |
| 14 May 2024 | 0.00000084 | 0.00000002 | 2.44% | 0.00000082 | 0.00000084 | 0.00000082 | 9,161.00 |
| 13 May 2024 | 0.00000082 | -0.00000003 | -3.53% | 0.00000085 | 0.00000085 | 0.00000082 | 12,597.00 |
| 12 May 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 878.00 |
| 11 May 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000085 | 0.00000085 | 0.00000085 | 0.00 |
| 10 May 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000087 | 0.00000087 | 0.00000085 | 14,284.00 |
| 09 May 2024 | 0.00000087 | -0.00000001 | -1.14% | 0.00000088 | 0.00000088 | 0.00000087 | 2,190.00 |
| 08 May 2024 | 0.00000088 | 0.00000001 | 1.15% | 0.00000087 | 0.00000093 | 0.00000087 | 39,370.00 |
| 07 May 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000087 | 0.00000088 | 0.00000087 | 15,643.00 |
| 06 May 2024 | 0.00000087 | 0.00000002 | 2.35% | 0.00000085 | 0.00000088 | 0.00000085 | 16,993.00 |
| 05 May 2024 | 0.00000085 | 0.00000000 | 0.00% | 0.00000085 | 0.00000085 | 0.00000085 | 6,300.00 |
| 04 May 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000086 | 0.00000085 | 8,004.00 |
| 03 May 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000090 | 0.00000090 | 0.00000086 | 12,036.00 |
| 02 May 2024 | 0.00000090 | 0.00000001 | 1.12% | 0.00000089 | 0.00000090 | 0.00000089 | 1,615.00 |
| 01 May 2024 | 0.00000089 | 0.00000003 | 3.49% | 0.00000086 | 0.00000090 | 0.00000085 | 24,894.00 |
| 30 Abr 2024 | 0.00000086 | -0.00000006 | -6.52% | 0.00000092 | 0.00000092 | 0.00000086 | 11,729.00 |
| 29 Abr 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000094 | 0.00000103 | 0.00000091 | 267,587.00 |
| 28 Abr 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000091 | 0.00000091 | 0.00000088 | 4,940.00 |
| 27 Abr 2024 | 0.00000091 | 0.00000003 | 3.41% | 0.00000088 | 0.00000091 | 0.00000088 | 12,701.00 |
| 26 Abr 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000088 | 0.00000088 | 0.00000088 | 2,143.00 |
| 25 Abr 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000089 | 0.00000089 | 0.00000088 | 6,714.00 |
| 24 Abr 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000088 | 0.00000091 | 0.00000088 | 143,862.00 |
| 23 Abr 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000088 | 0.00000088 | 0.00000088 | 0.00 |
| 22 Abr 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000089 | 0.00000089 | 0.00000088 | 20,760.00 |
| 21 Abr 2024 | 0.00000089 | -0.00000004 | -4.30% | 0.00000093 | 0.00000093 | 0.00000089 | 55,089.00 |
| 20 Abr 2024 | 0.00000093 | 0.00000008 | 9.41% | 0.00000085 | 0.00000093 | 0.00000085 | 20,047.00 |
| 19 Abr 2024 | 0.00000085 | 0.00000001 | 1.19% | 0.00000087 | 0.00000087 | 0.00000085 | 13,839.00 |
| 18 Abr 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000084 | 0.00000084 | 0.00 |
| 17 Abr 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000085 | 0.00000084 | 4,146.00 |
| 16 Abr 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000086 | 0.00000086 | 0.00000084 | 32,445.00 |
| 15 Abr 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000202 | 0.00000219 | 0.00000084 | 42,502.00 |
| 14 Abr 2024 | 0.00000086 | 0.00000002 | 2.38% | 0.00000084 | 0.00000090 | 0.00000084 | 21,529.00 |
| 13 Abr 2024 | 0.00000084 | -0.00000008 | -8.70% | 0.00000092 | 0.00000092 | 0.00000084 | 11,468.00 |
| 12 Abr 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000095 | 0.00000098 | 0.00000089 | 125,764.00 |
| 11 Abr 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000096 | 0.00000094 | 10,856.00 |
| 10 Abr 2024 | 0.00000096 | 0.00000000 | 0.00% | 0.00000096 | 0.00000102 | 0.00000095 | 149,728.00 |
| 09 Abr 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000097 | 0.00000094 | 27,741.00 |
| 08 Abr 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000095 | 0.00000092 | 20,147.00 |
| 07 Abr 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000095 | 0.00000095 | 0.00000095 | 1,305.00 |
| 06 Abr 2024 | 0.00000097 | 0.00000000 | 0.00% | 0.00000097 | 0.00000097 | 0.00000097 | 0.00 |
| 05 Abr 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000095 | 0.00000097 | 0.00000095 | 7,329.00 |
| 04 Abr 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000094 | 0.00000095 | 0.00000094 | 22,156.00 |
| 03 Abr 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000097 | 0.00000094 | 34,163.00 |
| 02 Abr 2024 | 0.00000097 | -0.00000003 | -3.00% | 0.00000095 | 0.00000098 | 0.00000095 | 56,009.00 |
| 01 Abr 2024 | 0.00000100 | -0.00000003 | -2.91% | 0.00000103 | 0.00000103 | 0.00000100 | 11,909.00 |
| 31 Mar 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000103 | 0.00000103 | 0.00000103 | 1,234.00 |
| 30 Mar 2024 | 0.00000103 | 0.00000000 | 0.00% | 0.00000103 | 0.00000103 | 0.00000103 | 29,211.00 |
| 29 Mar 2024 | 0.00000103 | -0.00000004 | -3.74% | 0.00000107 | 0.00000107 | 0.00000103 | 28,528.00 |
| 28 Mar 2024 | 0.00000107 | 0.00000002 | 1.90% | 0.00000105 | 0.00000111 | 0.00000104 | 18,294.00 |
| 27 Mar 2024 | 0.00000105 | -0.00000006 | -5.41% | 0.00000111 | 0.00000111 | 0.00000103 | 135,615.00 |
| 26 Mar 2024 | 0.00000111 | 0.00000008 | 7.77% | 0.00000103 | 0.00000111 | 0.00000103 | 5,288.00 |
| 25 Mar 2024 | 0.00000103 | -0.00000006 | -5.50% | 0.00000103 | 0.00000103 | 0.00000103 | 13,249.00 |
| 24 Mar 2024 | 0.00000109 | 0.00000008 | 7.92% | 0.00000102 | 0.00000109 | 0.00000102 | 5,088.00 |
| 23 Mar 2024 | 0.00000101 | 0.00000000 | 0.00% | 0.00000101 | 0.00000102 | 0.00000101 | 961.00 |
| 22 Mar 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000104 | 0.00000101 | 6,860.00 |
| 21 Mar 2024 | 0.00000104 | 0.00000008 | 8.33% | 0.00000096 | 0.00000105 | 0.00000096 | 11,299.00 |
| 20 Mar 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000103 | 0.00000094 | 11,281.00 |
| 19 Mar 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000095 | 0.00000094 | 1,814.00 |
| 18 Mar 2024 | 0.00000095 | -0.00000008 | -7.77% | 0.00000101 | 0.00000101 | 0.00000095 | 146,821.00 |
| 17 Mar 2024 | 0.00000103 | -0.00000004 | -3.74% | 0.00000102 | 0.00000103 | 0.00000098 | 17,178.00 |
| 16 Mar 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000109 | 0.00000109 | 0.00000103 | 26,899.00 |
| 15 Mar 2024 | 0.00000109 | -0.00000003 | -2.68% | 0.00000111 | 0.00000111 | 0.00000107 | 148,081.00 |
| 14 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000115 | 0.00000117 | 0.00000108 | 170,786.00 |
| 13 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000116 | 0.00000112 | 99,843.00 |
| 12 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000120 | 0.00000112 | 68,814.00 |
| 11 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000115 | 0.00000116 | 0.00000112 | 75,143.00 |
| 10 Mar 2024 | 0.00000112 | -0.00000006 | -5.08% | 0.00000117 | 0.00000120 | 0.00000112 | 7,655.00 |
| 09 Mar 2024 | 0.00000118 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 08 Mar 2024 | 0.00000118 | 0.00000009 | 8.26% | 0.00000109 | 0.00000124 | 0.00000109 | 202,545.00 |
| 07 Mar 2024 | 0.00000109 | 0.00000008 | 7.92% | 0.00000101 | 0.00000117 | 0.00000101 | 11,017.00 |
| 06 Mar 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000107 | 0.00000101 | 8,020.00 |
| 05 Mar 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000106 | 0.00000101 | 51,034.00 |
| 04 Mar 2024 | 0.00000104 | -0.00000008 | -7.14% | 0.00000111 | 0.00000111 | 0.00000104 | 152,879.00 |
| 03 Mar 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000113 | 0.00000110 | 25,679.00 |
| 02 Mar 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000114 | 0.00000125 | 0.00000111 | 255,398.00 |
| 01 Mar 2024 | 0.00000114 | 0.00000007 | 6.54% | 0.00000107 | 0.00000114 | 0.00000107 | 11,373.00 |
| 29 Feb 2024 | 0.00000107 | 0.00000010 | 10.31% | 0.00000097 | 0.00000107 | 0.00000097 | 63,947.00 |
| 28 Feb 2024 | 0.00000097 | -0.00000006 | -5.83% | 0.00000103 | 0.00000106 | 0.00000094 | 113,862.00 |
| 27 Feb 2024 | 0.00000103 | -0.00000012 | -10.43% | 0.00000107 | 0.00000107 | 0.00000103 | 82,271.00 |
| 26 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000115 | 0.00000110 | 65,164.00 |
| 25 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000115 | 0.00000115 | 0.00 |
| 24 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000115 | 0.00000115 | 4,975.00 |
| 23 Feb 2024 | 0.00000115 | 0.00000000 | 0.00% | 0.00000115 | 0.00000115 | 0.00000115 | 266,019.00 |
| 22 Feb 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000116 | 0.00000113 | 283,294.00 |
| 21 Feb 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000112 | 0.00000116 | 0.00000112 | 4,170.00 |
| 20 Feb 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000113 | 0.00000113 | 0.00000112 | 121,879.00 |
| 19 Feb 2024 | 0.00000114 | 0.00000006 | 5.56% | 0.00000109 | 0.00000116 | 0.00000109 | 119,566.00 |
| 18 Feb 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000107 | 0.00000108 | 0.00000107 | 6,284.00 |
| 17 Feb 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000108 | 0.00000110 | 0.00000107 | 5,806.00 |
