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.
FISBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.00000852 | -0.00000021 | -2.41% | 0.00000873 | 0.00001697 | 0.00000840 | 69,988.00 |
| 08 May 2024 | 0.00000873 | -0.00000012 | -1.36% | 0.00000885 | 0.00001697 | 0.00000850 | 105,732.00 |
| 07 May 2024 | 0.00000885 | 0.00000003 | 0.34% | 0.00000882 | 0.00001697 | 0.00000873 | 30,875.00 |
| 06 May 2024 | 0.00000882 | 0.00000000 | 0.00% | 0.00000884 | 0.00000893 | 0.00000871 | 48,193.00 |
| 05 May 2024 | 0.00000882 | 0.00000002 | 0.23% | 0.00000880 | 0.00000886 | 0.00000872 | 6,391.00 |
| 04 May 2024 | 0.00000880 | -0.00000015 | -1.68% | 0.00000899 | 0.00000905 | 0.00000869 | 24,570.00 |
| 03 May 2024 | 0.00000895 | -0.00000009 | -1.00% | 0.00000904 | 0.00001697 | 0.00000875 | 223,104.00 |
| 02 May 2024 | 0.00000904 | 0.00000050 | 5.85% | 0.00000854 | 0.00001697 | 0.00000838 | 43,861.00 |
| 01 May 2024 | 0.00000854 | 0.00000025 | 3.02% | 0.00000832 | 0.00000857 | 0.00000820 | 81,396.00 |
| 30 Abr 2024 | 0.00000829 | -0.00000032 | -3.72% | 0.00000866 | 0.00000869 | 0.00000798 | 20,909.00 |
| 29 Abr 2024 | 0.00000861 | -0.00000015 | -1.71% | 0.00000875 | 0.00000878 | 0.00000853 | 72,055.00 |
| 28 Abr 2024 | 0.00000876 | -0.00000009 | -1.02% | 0.00000885 | 0.00001697 | 0.00000869 | 27,670.00 |
| 27 Abr 2024 | 0.00000885 | 0.00000017 | 1.96% | 0.00000866 | 0.00000891 | 0.00000858 | 114,042.00 |
| 26 Abr 2024 | 0.00000868 | -0.00000047 | -5.14% | 0.00000910 | 0.00000910 | 0.00000858 | 54,283.00 |
| 25 Abr 2024 | 0.00000915 | 0.00000008 | 0.88% | 0.00000907 | 0.00001697 | 0.00000889 | 63,523.00 |
| 24 Abr 2024 | 0.00000907 | -0.00000016 | -1.73% | 0.00000919 | 0.00000941 | 0.00000904 | 57,984.00 |
| 23 Abr 2024 | 0.00000923 | 0.00000025 | 2.78% | 0.00000902 | 0.00000929 | 0.00000894 | 58,026.00 |
| 22 Abr 2024 | 0.00000898 | -0.00000014 | -1.54% | 0.00000918 | 0.00000931 | 0.00000894 | 83,224.00 |
| 21 Abr 2024 | 0.00000912 | -0.00000064 | -6.56% | 0.00000976 | 0.00001697 | 0.00000904 | 91,845.00 |
| 20 Abr 2024 | 0.00000976 | 0.00000053 | 5.74% | 0.00000923 | 0.00001697 | 0.00000895 | 47,267.00 |
| 19 Abr 2024 | 0.00000923 | 0.00000016 | 1.76% | 0.00000907 | 0.00001697 | 0.00000891 | 43,717.00 |
| 18 Abr 2024 | 0.00000907 | 0.00000019 | 2.14% | 0.00000888 | 0.00001697 | 0.00000879 | 39,033.00 |
| 17 Abr 2024 | 0.00000888 | 0.00000008 | 0.91% | 0.00000880 | 0.00001697 | 0.00000858 | 184,063.00 |
| 16 Abr 2024 | 0.00000880 | 0.00000036 | 4.27% | 0.00000844 | 0.00001697 | 0.00000831 | 88,196.00 |
| 15 Abr 2024 | 0.00000844 | -0.00000061 | -6.74% | 0.00000893 | 0.00000915 | 0.00000826 | 100,209.00 |
| 14 Abr 2024 | 0.00000905 | 0.00000045 | 5.23% | 0.00000865 | 0.00000913 | 0.00000840 | 48,889.00 |
| 13 Abr 2024 | 0.00000860 | -0.00000070 | -7.53% | 0.00000928 | 0.00001697 | 0.00000815 | 115,679.00 |
| 12 Abr 2024 | 0.00000930 | -0.00000100 | -9.38% | 0.00001069 | 0.00001697 | 0.00000907 | 72,188.00 |
| 11 Abr 2024 | 0.00001066 | -0.00000008 | -0.74% | 0.00001076 | 0.00001697 | 0.00001049 | 28,050.00 |
| 10 Abr 2024 | 0.00001074 | 0.00000008 | 0.75% | 0.00001066 | 0.00001697 | 0.00001047 | 55,802.00 |
| 09 Abr 2024 | 0.00001066 | -0.00000047 | -4.22% | 0.00001113 | 0.00001697 | 0.00001061 | 59,852.00 |
| 08 Abr 2024 | 0.00001113 | -0.00000013 | -1.15% | 0.00001145 | 0.00001209 | 0.00001102 | 102,154.00 |
| 07 Abr 2024 | 0.00001126 | 0.00000064 | 6.03% | 0.00001062 | 0.00001140 | 0.00001048 | 82,866.00 |
| 06 Abr 2024 | 0.00001062 | 0.00000016 | 1.53% | 0.00001048 | 0.00001069 | 0.00001045 | 28,039.00 |
| 05 Abr 2024 | 0.00001046 | -0.00000047 | -4.30% | 0.00001087 | 0.00001101 | 0.00001046 | 66,944.00 |
| 04 Abr 2024 | 0.00001093 | -0.00000072 | -6.18% | 0.00001161 | 0.00001697 | 0.00001093 | 82,560.00 |
| 03 Abr 2024 | 0.00001165 | 0.00000038 | 3.37% | 0.00001127 | 0.00001697 | 0.00001101 | 173,470.00 |
| 02 Abr 2024 | 0.00001127 | -0.00000035 | -3.01% | 0.00001162 | 0.00001697 | 0.00001078 | 153,323.00 |
| 01 Abr 2024 | 0.00001162 | -0.00000055 | -4.52% | 0.00001234 | 0.00001234 | 0.00001138 | 32,590.00 |
| 31 Mar 2024 | 0.00001217 | -0.00000044 | -3.49% | 0.00001254 | 0.00001254 | 0.00001189 | 35,289.00 |
| 30 Mar 2024 | 0.00001261 | 0.00000023 | 1.86% | 0.00001223 | 0.00001333 | 0.00001183 | 222,385.00 |
| 29 Mar 2024 | 0.00001238 | -0.00000200 | -14.35% | 0.00001434 | 0.00001744 | 0.00001211 | 1,445,928.00 |
| 28 Mar 2024 | 0.00001394 | 0.00000400 | 38.54% | 0.00001038 | 0.00001697 | 0.00001038 | 2,255,318.00 |
| 27 Mar 2024 | 0.00001038 | -0.00000082 | -7.32% | 0.00001120 | 0.00001697 | 0.00001035 | 59,082.00 |
| 26 Mar 2024 | 0.00001120 | 0.00000001 | 0.09% | 0.00001119 | 0.00001697 | 0.00001078 | 73,976.00 |
| 25 Mar 2024 | 0.00001119 | 0.00000034 | 3.13% | 0.00001088 | 0.00001134 | 0.00001079 | 143,447.00 |
| 24 Mar 2024 | 0.00001085 | -0.00000003 | -0.28% | 0.00001091 | 0.00001120 | 0.00001058 | 23,682.00 |
| 23 Mar 2024 | 0.00001088 | -0.00000200 | -16.00% | 0.00001215 | 0.00001218 | 0.00001067 | 98,133.00 |
| 22 Mar 2024 | 0.00001250 | 0.00000200 | 19.34% | 0.00001034 | 0.00001697 | 0.00000995 | 168,847.00 |
| 21 Mar 2024 | 0.00001034 | 0.00000080 | 8.39% | 0.00000954 | 0.00001697 | 0.00000939 | 475,530.00 |
| 20 Mar 2024 | 0.00000954 | 0.00000001 | 0.10% | 0.00000956 | 0.00000968 | 0.00000913 | 37,761.00 |
| 19 Mar 2024 | 0.00000953 | 0.00000029 | 3.14% | 0.00000920 | 0.00000979 | 0.00000853 | 337,875.00 |
| 18 Mar 2024 | 0.00000924 | -0.00000075 | -7.51% | 0.00000996 | 0.00001055 | 0.00000897 | 341,633.00 |
| 17 Mar 2024 | 0.00000999 | -0.00000021 | -2.06% | 0.00001020 | 0.00001697 | 0.00000961 | 171,619.00 |
| 16 Mar 2024 | 0.00001020 | -0.00000026 | -2.49% | 0.00001046 | 0.00001697 | 0.00001001 | 59,382.00 |
| 15 Mar 2024 | 0.00001046 | 0.00000073 | 7.50% | 0.00001052 | 0.00001125 | 0.00001018 | 452,916.00 |
| 14 Mar 2024 | 0.00000973 | 0.00000000 | 0.00% | 0.00000965 | 0.00000993 | 0.00000949 | 316,338.00 |
| 13 Mar 2024 | 0.00000973 | -0.00000020 | -2.01% | 0.00000993 | 0.00001026 | 0.00000926 | 146,424.00 |
| 12 Mar 2024 | 0.00000993 | 0.00000049 | 5.19% | 0.00000946 | 0.00001031 | 0.00000938 | 136,039.00 |
| 11 Mar 2024 | 0.00000944 | -0.00000042 | -4.26% | 0.00000979 | 0.00001009 | 0.00000928 | 675,289.00 |
| 10 Mar 2024 | 0.00000986 | -0.00000062 | -5.92% | 0.00001058 | 0.00001071 | 0.00000971 | 81,066.00 |
| 09 Mar 2024 | 0.00001048 | -0.00000011 | -1.04% | 0.00001061 | 0.00001108 | 0.00001036 | 179,586.00 |
| 08 Mar 2024 | 0.00001059 | -0.00000064 | -5.70% | 0.00001136 | 0.00001213 | 0.00001013 | 492,496.00 |
| 07 Mar 2024 | 0.00001123 | -0.00000200 | -15.40% | 0.00001277 | 0.00001323 | 0.00001053 | 819,624.00 |
| 06 Mar 2024 | 0.00001299 | 0.00000400 | 45.51% | 0.00000898 | 0.00001409 | 0.00000898 | 2,323,271.00 |
| 05 Mar 2024 | 0.00000879 | 0.00000077 | 9.60% | 0.00000804 | 0.00000958 | 0.00000741 | 541,082.00 |
| 04 Mar 2024 | 0.00000802 | -0.00000085 | -9.58% | 0.00000887 | 0.00000915 | 0.00000786 | 59,710.00 |
| 03 Mar 2024 | 0.00000887 | 0.00000023 | 2.66% | 0.00000873 | 0.00000887 | 0.00000821 | 60,229.00 |
| 02 Mar 2024 | 0.00000864 | 0.00000081 | 10.34% | 0.00000788 | 0.00001697 | 0.00000771 | 150,951.00 |
| 01 Mar 2024 | 0.00000783 | 0.00000011 | 1.42% | 0.00000772 | 0.00001697 | 0.00000770 | 90,464.00 |
| 29 Feb 2024 | 0.00000772 | 0.00000022 | 2.93% | 0.00000750 | 0.00001697 | 0.00000749 | 170,702.00 |
| 28 Feb 2024 | 0.00000750 | -0.00000051 | -6.37% | 0.00000801 | 0.00000828 | 0.00000726 | 50,280.00 |
| 27 Feb 2024 | 0.00000801 | -0.00000026 | -3.14% | 0.00000827 | 0.00001697 | 0.00000785 | 58,239.00 |
| 26 Feb 2024 | 0.00000827 | -0.00000034 | -3.95% | 0.00000866 | 0.00000878 | 0.00000826 | 74,523.00 |
| 25 Feb 2024 | 0.00000861 | 0.00000005 | 0.58% | 0.00000856 | 0.00001697 | 0.00000842 | 18,595.00 |
| 24 Feb 2024 | 0.00000856 | 0.00000001 | 0.12% | 0.00000855 | 0.00000878 | 0.00000843 | 253,719.00 |
| 23 Feb 2024 | 0.00000855 | -0.00000004 | -0.47% | 0.00000857 | 0.00000874 | 0.00000820 | 66,157.00 |
| 22 Feb 2024 | 0.00000859 | 0.00000005 | 0.59% | 0.00000867 | 0.00000891 | 0.00000828 | 165,798.00 |
| 21 Feb 2024 | 0.00000854 | 0.00000014 | 1.67% | 0.00000840 | 0.00000883 | 0.00000827 | 45,903.00 |
| 20 Feb 2024 | 0.00000840 | -0.00000035 | -4.00% | 0.00000875 | 0.00001697 | 0.00000825 | 171,560.00 |
| 19 Feb 2024 | 0.00000875 | -0.00000006 | -0.68% | 0.00000877 | 0.00000897 | 0.00000852 | 131,612.00 |
| 18 Feb 2024 | 0.00000881 | 0.00000021 | 2.44% | 0.00000860 | 0.00000888 | 0.00000856 | 35,114.00 |
| 17 Feb 2024 | 0.00000860 | -0.00000011 | -1.26% | 0.00000871 | 0.00001697 | 0.00000843 | 208,982.00 |
| 16 Feb 2024 | 0.00000871 | 0.00000048 | 5.83% | 0.00000839 | 0.00000884 | 0.00000838 | 19,362.00 |
| 15 Feb 2024 | 0.00000823 | -0.00000010 | -1.20% | 0.00000833 | 0.00001697 | 0.00000811 | 29,429.00 |
| 14 Feb 2024 | 0.00000833 | -0.00000022 | -2.57% | 0.00000855 | 0.00001697 | 0.00000821 | 104,503.00 |
| 13 Feb 2024 | 0.00000855 | 0.00000017 | 2.03% | 0.00000838 | 0.00001697 | 0.00000835 | 59,872.00 |
| 12 Feb 2024 | 0.00000838 | -0.00000026 | -3.01% | 0.00000870 | 0.00000883 | 0.00000836 | 56,961.00 |
| 11 Feb 2024 | 0.00000864 | -0.00000016 | -1.82% | 0.00000881 | 0.00001697 | 0.00000855 | 22,521.00 |
| 10 Feb 2024 | 0.00000880 | -0.00000033 | -3.61% | 0.00000913 | 0.00000917 | 0.00000868 | 43,972.00 |
