Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FNSABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.00028870 | -0.00000700 | -2.36% | 0.00029400 | 0.00030500 | 0.00028430 | 245.00 |
| 25 Jul 2024 | 0.00029600 | -0.00000800 | -2.63% | 0.00029380 | 0.00031300 | 0.00028370 | 766.00 |
| 24 Jul 2024 | 0.00030400 | 0.00001100 | 3.75% | 0.00029800 | 0.00032000 | 0.00028920 | 783.00 |
| 23 Jul 2024 | 0.00029330 | -0.00000800 | -2.66% | 0.00030100 | 0.00032900 | 0.00028500 | 357.00 |
| 22 Jul 2024 | 0.00030100 | -0.00001300 | -4.14% | 0.00032200 | 0.00032400 | 0.00028700 | 5,539,483.00 |
| 21 Jul 2024 | 0.00031420 | -0.00000700 | -2.18% | 0.00032160 | 0.00033000 | 0.00031000 | 306,615.00 |
| 20 Jul 2024 | 0.00032160 | -0.00000400 | -1.23% | 0.00032700 | 0.00033800 | 0.00031700 | 508.00 |
| 19 Jul 2024 | 0.00032600 | -0.00000200 | -0.61% | 0.00033100 | 0.00033800 | 0.00031940 | 621.00 |
| 18 Jul 2024 | 0.00032820 | -0.00000500 | -1.50% | 0.00033280 | 0.00034000 | 0.00032700 | 322.00 |
| 17 Jul 2024 | 0.00033280 | 0.00000200 | 0.60% | 0.00033060 | 0.00035400 | 0.00032100 | 605.00 |
| 16 Jul 2024 | 0.00033060 | -0.00000300 | -0.90% | 0.00033390 | 0.00034000 | 0.00031600 | 491.00 |
| 15 Jul 2024 | 0.00033390 | 0.00000100 | 0.30% | 0.00032700 | 0.00035200 | 0.00032000 | 907.00 |
| 14 Jul 2024 | 0.00033270 | -0.00001200 | -3.48% | 0.00033480 | 0.00034800 | 0.00032580 | 491.00 |
| 13 Jul 2024 | 0.00034500 | 0.00000800 | 2.37% | 0.00033710 | 0.00035200 | 0.00032950 | 521.00 |
| 12 Jul 2024 | 0.00033710 | -0.00000600 | -1.75% | 0.00034500 | 0.00035100 | 0.00032900 | 637.00 |
| 11 Jul 2024 | 0.00034300 | -0.00000400 | -1.15% | 0.00034650 | 0.00035500 | 0.00033990 | 1,125.00 |
| 10 Jul 2024 | 0.00034650 | 0.00000300 | 0.87% | 0.00034500 | 0.00035150 | 0.00033790 | 594.00 |
| 09 Jul 2024 | 0.00034380 | -0.00000500 | -1.43% | 0.00034850 | 0.00035900 | 0.00034250 | 1,198.00 |
| 08 Jul 2024 | 0.00034900 | 0.00000900 | 2.65% | 0.00033950 | 0.00035400 | 0.00033500 | 1,451.00 |
| 07 Jul 2024 | 0.00033990 | -0.00001800 | -5.03% | 0.00035670 | 0.00036700 | 0.00033900 | 466.00 |
| 06 Jul 2024 | 0.00035790 | 0.00002300 | 6.87% | 0.00033480 | 0.00036060 | 0.00033480 | 546.00 |
| 05 Jul 2024 | 0.00033480 | 0.00000100 | 0.30% | 0.00033370 | 0.00034130 | 0.00031080 | 819.00 |
| 04 Jul 2024 | 0.00033370 | -0.00000900 | -2.63% | 0.00034240 | 0.00034670 | 0.00032690 | 599.00 |
| 03 Jul 2024 | 0.00034280 | -0.00000300 | -0.87% | 0.00034470 | 0.00035000 | 0.00034070 | 760.00 |
| 02 Jul 2024 | 0.00034600 | 0.00000100 | 0.29% | 0.00034300 | 0.00034700 | 0.00033200 | 1,076.00 |
| 01 Jul 2024 | 0.00034480 | -0.00000400 | -1.15% | 0.00035200 | 0.00035300 | 0.00033700 | 1,045.00 |
| 30 Jun 2024 | 0.00034900 | -0.00000700 | -1.97% | 0.00035620 | 0.00035620 | 0.00034630 | 238.00 |
| 29 Jun 2024 | 0.00035620 | -0.00000800 | -2.19% | 0.00036450 | 0.00036700 | 0.00035600 | 350.00 |
| 28 Jun 2024 | 0.00036450 | 0.00000200 | 0.55% | 0.00036300 | 0.00036470 | 0.00035600 | 445.00 |
| 27 Jun 2024 | 0.00036300 | -0.00000040 | -0.11% | 0.00036340 | 0.00036600 | 0.00035360 | 478.00 |
| 26 Jun 2024 | 0.00036340 | 0.00000060 | 0.17% | 0.00036250 | 0.00036890 | 0.00035800 | 781.00 |
| 25 Jun 2024 | 0.00036280 | 0.00000700 | 1.97% | 0.00035570 | 0.00036400 | 0.00035080 | 487.00 |
| 24 Jun 2024 | 0.00035570 | 0.00001100 | 3.19% | 0.00034600 | 0.00035860 | 0.00033410 | 658.00 |
| 23 Jun 2024 | 0.00034460 | -0.00000040 | -0.12% | 0.00034450 | 0.00035100 | 0.00034200 | 519.00 |
| 22 Jun 2024 | 0.00034500 | 0.00000100 | 0.29% | 0.00034600 | 0.00034850 | 0.00034130 | 553.00 |
| 21 Jun 2024 | 0.00034350 | 0.00001000 | 3.00% | 0.00033320 | 0.00035090 | 0.00033320 | 509.00 |
| 20 Jun 2024 | 0.00033320 | -0.00001600 | -4.58% | 0.00034970 | 0.00035560 | 0.00033160 | 481.00 |
| 19 Jun 2024 | 0.00034970 | -0.00000300 | -0.85% | 0.00035290 | 0.00036430 | 0.00034500 | 462.00 |
| 18 Jun 2024 | 0.00035290 | 0.00000300 | 0.86% | 0.00034700 | 0.00035300 | 0.00033120 | 605.00 |
| 17 Jun 2024 | 0.00035040 | -0.00002800 | -7.41% | 0.00037370 | 0.00037420 | 0.00034680 | 895.00 |
| 16 Jun 2024 | 0.00037790 | 0.00000400 | 1.07% | 0.00037370 | 0.00038280 | 0.00037340 | 319.00 |
| 15 Jun 2024 | 0.00037370 | -0.00000100 | -0.27% | 0.00037510 | 0.00037700 | 0.00037360 | 436.00 |
| 14 Jun 2024 | 0.00037510 | -0.00000300 | -0.79% | 0.00037800 | 0.00038600 | 0.00037340 | 477.00 |
| 13 Jun 2024 | 0.00037810 | -0.00001800 | -4.54% | 0.00039640 | 0.00039700 | 0.00037700 | 581.00 |
| 12 Jun 2024 | 0.00039640 | 0.00000500 | 1.28% | 0.00039120 | 0.00040190 | 0.00038350 | 373.00 |
| 11 Jun 2024 | 0.00039120 | -0.00001000 | -2.49% | 0.00040150 | 0.00040150 | 0.00038380 | 402.00 |
| 10 Jun 2024 | 0.00040150 | 0.00000900 | 2.29% | 0.00039700 | 0.00040500 | 0.00038880 | 743.00 |
| 09 Jun 2024 | 0.00039250 | -0.00001200 | -2.96% | 0.00040270 | 0.00040600 | 0.00039080 | 235.00 |
| 08 Jun 2024 | 0.00040500 | -0.00000500 | -1.22% | 0.00040960 | 0.00042170 | 0.00040260 | 284.00 |
| 07 Jun 2024 | 0.00040960 | -0.00001000 | -2.38% | 0.00041970 | 0.00043400 | 0.00040270 | 425.00 |
| 06 Jun 2024 | 0.00041970 | -0.00000400 | -0.94% | 0.00042330 | 0.00042800 | 0.00041270 | 369.00 |
| 05 Jun 2024 | 0.00042330 | -0.00001000 | -2.31% | 0.00043200 | 0.00043410 | 0.00041900 | 728.00 |
| 04 Jun 2024 | 0.00043360 | -0.00002200 | -4.83% | 0.00045550 | 0.00045560 | 0.00042890 | 309.00 |
| 03 Jun 2024 | 0.00045550 | -0.00000500 | -1.09% | 0.00046370 | 0.00051210 | 0.00045000 | 958.00 |
| 02 Jun 2024 | 0.00046000 | 0.00001500 | 3.37% | 0.00044500 | 0.00046100 | 0.00044350 | 700.00 |
| 01 Jun 2024 | 0.00044500 | 0.00001800 | 4.22% | 0.00042700 | 0.00045040 | 0.00042700 | 731.00 |
| 31 May 2024 | 0.00042700 | 0.00002300 | 5.69% | 0.00040390 | 0.00043280 | 0.00040390 | 507.00 |
| 30 May 2024 | 0.00040390 | -0.00000300 | -0.74% | 0.00040800 | 0.00041000 | 0.00039800 | 647.00 |
| 29 May 2024 | 0.00040690 | 0.00001100 | 2.78% | 0.00039600 | 0.00040700 | 0.00038960 | 702.00 |
| 28 May 2024 | 0.00039600 | 0.00000900 | 2.33% | 0.00038650 | 0.00040000 | 0.00038300 | 1,371.00 |
| 27 May 2024 | 0.00038650 | 0.00000300 | 0.78% | 0.00038300 | 0.00038900 | 0.00037000 | 1,100.00 |
| 26 May 2024 | 0.00038380 | 0.00000400 | 1.05% | 0.00038000 | 0.00038700 | 0.00037400 | 732.00 |
| 25 May 2024 | 0.00037980 | 0.00000400 | 1.06% | 0.00037600 | 0.00038700 | 0.00037440 | 1,233.00 |
| 24 May 2024 | 0.00037600 | -0.00000600 | -1.57% | 0.00038160 | 0.00039040 | 0.00037360 | 1,389.00 |
| 23 May 2024 | 0.00038160 | 0.00000200 | 0.53% | 0.00037900 | 0.00038500 | 0.00036860 | 1,067.00 |
| 22 May 2024 | 0.00037920 | 0.00001100 | 2.99% | 0.00036810 | 0.00038000 | 0.00036700 | 991.00 |
| 21 May 2024 | 0.00036800 | -0.00000060 | -0.16% | 0.00036860 | 0.00037700 | 0.00036300 | 536.00 |
| 20 May 2024 | 0.00036860 | -0.00000600 | -1.60% | 0.00037490 | 0.00037710 | 0.00036180 | 976.00 |
| 19 May 2024 | 0.00037510 | -0.00000400 | -1.06% | 0.00037870 | 0.00038620 | 0.00037160 | 543.00 |
| 18 May 2024 | 0.00037870 | 0.00000200 | 0.53% | 0.00037640 | 0.00038280 | 0.00037300 | 472.00 |
| 17 May 2024 | 0.00037640 | 0.00000200 | 0.53% | 0.00037420 | 0.00037960 | 0.00036560 | 519.00 |
| 16 May 2024 | 0.00037420 | 0.00000700 | 1.90% | 0.00036760 | 0.00037830 | 0.00036720 | 473.00 |
| 15 May 2024 | 0.00036760 | -0.00001000 | -2.65% | 0.00037730 | 0.00038900 | 0.00036650 | 701.00 |
| 14 May 2024 | 0.00037730 | 0.00000500 | 1.34% | 0.00037270 | 0.00038480 | 0.00037170 | 646.00 |
| 13 May 2024 | 0.00037270 | -0.00001300 | -3.37% | 0.00038500 | 0.00038630 | 0.00036860 | 1,582.00 |
| 12 May 2024 | 0.00038560 | -0.00000400 | -1.03% | 0.00038960 | 0.00039500 | 0.00038000 | 444.00 |
| 11 May 2024 | 0.00038960 | -0.00000300 | -0.76% | 0.00039230 | 0.00039600 | 0.00038730 | 556.00 |
| 10 May 2024 | 0.00039230 | -0.00000800 | -2.00% | 0.00039990 | 0.00040020 | 0.00039000 | 619.00 |
| 09 May 2024 | 0.00039990 | -0.00000100 | -0.25% | 0.00040200 | 0.00040200 | 0.00038790 | 552.00 |
| 08 May 2024 | 0.00040110 | 0.00000400 | 1.01% | 0.00039750 | 0.00040240 | 0.00038850 | 673.00 |
| 07 May 2024 | 0.00039750 | -0.00000700 | -1.73% | 0.00040480 | 0.00040680 | 0.00039600 | 465.00 |
| 06 May 2024 | 0.00040500 | 0.00000100 | 0.25% | 0.00040360 | 0.00041760 | 0.00040120 | 1,443.00 |
| 05 May 2024 | 0.00040370 | -0.00000700 | -1.70% | 0.00040990 | 0.00041430 | 0.00039960 | 403.00 |
| 04 May 2024 | 0.00041100 | -0.00000700 | -1.67% | 0.00041680 | 0.00042430 | 0.00040490 | 487.00 |
| 03 May 2024 | 0.00041810 | -0.00000500 | -1.18% | 0.00041940 | 0.00042800 | 0.00041090 | 576.00 |
| 02 May 2024 | 0.00042330 | -0.00000400 | -0.94% | 0.00042860 | 0.00043750 | 0.00041620 | 598.00 |
| 01 May 2024 | 0.00042740 | 0.00001500 | 3.63% | 0.00041400 | 0.00043090 | 0.00040400 | 661.00 |
| 30 Abr 2024 | 0.00041270 | -0.00000500 | -1.20% | 0.00041690 | 0.00043610 | 0.00040470 | 650.00 |
| 29 Abr 2024 | 0.00041790 | -0.00001800 | -4.13% | 0.00043400 | 0.00043610 | 0.00041770 | 1,669.00 |
| 28 Abr 2024 | 0.00043600 | 0.00001000 | 2.35% | 0.00044300 | 0.00044300 | 0.00042180 | 535.00 |
| 27 Abr 2024 | 0.00042630 | 0.00000300 | 0.71% | 0.00042350 | 0.00043240 | 0.00041800 | 875.00 |
