FORBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000032 | 0.00000032 | 0.00000030 | 2,418,048.00 |
29 Abr 2024 | 0.00000031 | 0.00000000 | 0.00% | 0.00000031 | 0.00000032 | 0.00000030 | 1,306,896.00 |
28 Abr 2024 | 0.00000031 | 0.00000000 | 0.00% | 0.00000031 | 0.00000033 | 0.00000031 | 289,353.00 |
27 Abr 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000031 | 0.00000032 | 0.00000031 | 1,431,020.00 |
26 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 1,684,238.00 |
25 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000032 | 1,505,181.00 |
24 Abr 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000034 | 0.00000035 | 0.00000032 | 3,768,417.00 |
23 Abr 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000034 | 0.00000034 | 0.00000032 | 9,039,616.00 |
22 Abr 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000034 | 0.00000035 | 0.00000033 | 5,563,806.00 |
21 Abr 2024 | 0.00000033 | -0.00000002 | -5.71% | 0.00000035 | 0.00000035 | 0.00000033 | 2,894,509.00 |
20 Abr 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000033 | 0.00000035 | 0.00000032 | 1,430,434.00 |
19 Abr 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000034 | 0.00000031 | 4,172,966.00 |
18 Abr 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000034 | 0.00000031 | 3,492,727.00 |
17 Abr 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000032 | 0.00000034 | 0.00000031 | 2,662,157.00 |
16 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 4,986,230.00 |
15 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 9,715,086.00 |
14 Abr 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000029 | 0.00000032 | 0.00000029 | 5,620,003.00 |
13 Abr 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000033 | 0.00000029 | 18,972,116.00 |
12 Abr 2024 | 0.00000032 | -0.00000004 | -11.11% | 0.00000036 | 0.00000037 | 0.00000031 | 21,117,152.00 |
11 Abr 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000038 | 0.00000035 | 16,242,494.00 |
10 Abr 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000039 | 0.00000036 | 14,836,642.00 |
09 Abr 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000038 | 0.00000036 | 8,414,444.00 |
08 Abr 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000038 | 0.00000039 | 0.00000036 | 14,686,978.00 |
07 Abr 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000036 | 0.00000039 | 0.00000036 | 14,384,923.00 |
06 Abr 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000038 | 0.00000036 | 13,860,346.00 |
05 Abr 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000037 | 0.00000039 | 0.00000035 | 31,104,423.00 |
04 Abr 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000041 | 0.00000042 | 0.00000037 | 35,942,098.00 |
03 Abr 2024 | 0.00000041 | -0.00000009 | -18.00% | 0.00000050 | 0.00000050 | 0.00000040 | 89,785,866.00 |
02 Abr 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000052 | 0.00000048 | 8,508,483.00 |
01 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000050 | 8,801,111.00 |
31 Mar 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000055 | 0.00000052 | 7,911,473.00 |
30 Mar 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000054 | 0.00000057 | 0.00000053 | 19,050,989.00 |
29 Mar 2024 | 0.00000055 | -0.00000007 | -11.29% | 0.00000062 | 0.00000065 | 0.00000053 | 53,904,860.00 |
28 Mar 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000062 | 0.00000084 | 0.00000055 | 226,287,122.00 |
27 Mar 2024 | 0.00000063 | 0.00000012 | 23.53% | 0.00000051 | 0.00000064 | 0.00000049 | 25,732,702.00 |
26 Mar 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000051 | 0.00000047 | 6,547,651.00 |
25 Mar 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000051 | 0.00000047 | 7,956,232.00 |
24 Mar 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000051 | 0.00000051 | 0.00000049 | 1,100,980.00 |
23 Mar 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000051 | 0.00000049 | 3,611,149.00 |
22 Mar 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000047 | 3,338,302.00 |
21 Mar 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000047 | 4,013,347.00 |
20 Mar 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000046 | 5,676,089.00 |
19 Mar 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000050 | 0.00000045 | 8,340,273.00 |
18 Mar 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000047 | 0.00000049 | 0.00000045 | 15,020,058.00 |
17 Mar 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000045 | 0.00000048 | 0.00000044 | 13,956,207.00 |
16 Mar 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000047 | 0.00000050 | 0.00000044 | 11,710,226.00 |
15 Mar 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000051 | 0.00000046 | 50,661,121.00 |
14 Mar 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000050 | 0.00000050 | 0.00000046 | 13,139,420.00 |
13 Mar 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000054 | 0.00000046 | 42,260,865.00 |
12 Mar 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000047 | 0.00000056 | 0.00000046 | 80,962,292.00 |
11 Mar 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000048 | 0.00000045 | 21,223,332.00 |
10 Mar 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000051 | 0.00000046 | 15,052,930.00 |
09 Mar 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000049 | 0.00000052 | 0.00000048 | 4,682,777.00 |
08 Mar 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000049 | 0.00000045 | 5,725,745.00 |
07 Mar 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000045 | 0.00000050 | 0.00000045 | 14,039,319.00 |
06 Mar 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000046 | 0.00000042 | 13,316,374.00 |
05 Mar 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000050 | 0.00000044 | 19,699,917.00 |
04 Mar 2024 | 0.00000047 | 0.00000002 | 4.44% | 0.00000044 | 0.00000052 | 0.00000040 | 52,048,839.00 |
03 Mar 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000043 | 0.00000051 | 0.00000043 | 45,774,134.00 |
02 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 4,360,914.00 |
01 Mar 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000042 | 0.00000042 | 0.00000040 | 4,673,806.00 |
29 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000039 | 13,415,683.00 |
28 Feb 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000045 | 0.00000040 | 7,684,572.00 |
27 Feb 2024 | 0.00000043 | -0.00000004 | -8.51% | 0.00000047 | 0.00000047 | 0.00000043 | 4,097,432.00 |
26 Feb 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000048 | 0.00000045 | 6,491,509.00 |
25 Feb 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000047 | 0.00000047 | 0.00000045 | 3,750,826.00 |
24 Feb 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000049 | 0.00000046 | 6,788,427.00 |
23 Feb 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000046 | 0.00000047 | 0.00000044 | 2,204,803.00 |
22 Feb 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000047 | 0.00000044 | 5,333,839.00 |
21 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000045 | 0.00000046 | 0.00000044 | 2,683,407.00 |
20 Feb 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000044 | 7,627,443.00 |
19 Feb 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 15,077,646.00 |
18 Feb 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000044 | 12,719,953.00 |
17 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000047 | 0.00000043 | 10,153,281.00 |
16 Feb 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000051 | 0.00000044 | 18,913,916.00 |
15 Feb 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000043 | 0.00000045 | 0.00000043 | 6,470,635.00 |
14 Feb 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000045 | 0.00000043 | 5,422,301.00 |
13 Feb 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000045 | 0.00000043 | 3,501,482.00 |
12 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 13,323,813.00 |
11 Feb 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000045 | 0.00000047 | 0.00000044 | 3,166,629.00 |
10 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000046 | 4,477,816.00 |
09 Feb 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000051 | 0.00000045 | 16,106,865.00 |
08 Feb 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000049 | 0.00000045 | 7,821,643.00 |
07 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000048 | 0.00000046 | 2,084,974.00 |
06 Feb 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000046 | 669,565.00 |
05 Feb 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000048 | 0.00000049 | 0.00000047 | 1,348,822.00 |
04 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000050 | 0.00000047 | 2,801,804.00 |
03 Feb 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000048 | 0.00000049 | 0.00000047 | 2,444,096.00 |
02 Feb 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 1,363,915.00 |
01 Feb 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 3,166,946.00 |