FTMBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00001444 | -0.00000002 | -0.14% | 0.00001440 | 0.00001469 | 0.00001405 | 2,051,723.00 |
27 Mar 2024 | 0.00001446 | -0.00000078 | -5.12% | 0.00001520 | 0.00001554 | 0.00001434 | 4,222,580.00 |
26 Mar 2024 | 0.00001524 | -0.00000095 | -5.87% | 0.00001611 | 0.00001643 | 0.00001510 | 5,809,868.00 |
25 Mar 2024 | 0.00001619 | 0.00000034 | 2.15% | 0.00001582 | 0.00001744 | 0.00001582 | 20,869,118.00 |
24 Mar 2024 | 0.00001585 | -0.00000032 | -1.98% | 0.00001622 | 0.00001669 | 0.00001574 | 4,431,122.00 |
23 Mar 2024 | 0.00001617 | -0.00000200 | -11.24% | 0.00001789 | 0.00001791 | 0.00001616 | 5,033,403.00 |
22 Mar 2024 | 0.00001779 | 0.00000065 | 3.79% | 0.00001692 | 0.00001894 | 0.00001610 | 14,297,974.00 |
21 Mar 2024 | 0.00001714 | 0.00000046 | 2.76% | 0.00001646 | 0.00001764 | 0.00001541 | 10,292,321.00 |
20 Mar 2024 | 0.00001668 | 0.00000009 | 0.54% | 0.00001663 | 0.00001707 | 0.00001430 | 18,358,119.00 |
19 Mar 2024 | 0.00001659 | 0.00000300 | 21.98% | 0.00001390 | 0.00001691 | 0.00001247 | 22,940,336.00 |
18 Mar 2024 | 0.00001365 | 0.00000100 | 7.97% | 0.00001241 | 0.00001410 | 0.00001192 | 8,857,871.00 |
17 Mar 2024 | 0.00001254 | 0.00000038 | 3.13% | 0.00001217 | 0.00001348 | 0.00001172 | 6,618,492.00 |
16 Mar 2024 | 0.00001216 | -0.00000027 | -2.17% | 0.00001251 | 0.00001426 | 0.00001181 | 10,932,135.00 |
15 Mar 2024 | 0.00001243 | 0.00000084 | 7.25% | 0.00001158 | 0.00001248 | 0.00001099 | 6,952,193.00 |
14 Mar 2024 | 0.00001159 | -0.00000064 | -5.23% | 0.00001223 | 0.00001237 | 0.00001140 | 3,822,335.00 |
13 Mar 2024 | 0.00001223 | 0.00000069 | 5.98% | 0.00001163 | 0.00001253 | 0.00001102 | 6,535,859.00 |
12 Mar 2024 | 0.00001154 | 0.00000024 | 2.12% | 0.00001132 | 0.00001171 | 0.00001058 | 3,521,256.00 |
11 Mar 2024 | 0.00001130 | 0.00000039 | 3.57% | 0.00001090 | 0.00001189 | 0.00001074 | 14,308,208.00 |
10 Mar 2024 | 0.00001091 | -0.00000073 | -6.27% | 0.00001161 | 0.00001167 | 0.00001083 | 3,021,401.00 |
09 Mar 2024 | 0.00001164 | -0.00000037 | -3.08% | 0.00001193 | 0.00001234 | 0.00001152 | 5,442,235.00 |
08 Mar 2024 | 0.00001201 | -0.00000026 | -2.12% | 0.00001275 | 0.00001294 | 0.00001116 | 5,474,428.00 |
07 Mar 2024 | 0.00001227 | 0.00000200 | 18.85% | 0.00001074 | 0.00001267 | 0.00001067 | 12,074,520.00 |
06 Mar 2024 | 0.00001061 | 0.00000074 | 7.50% | 0.00000996 | 0.00001093 | 0.00000976 | 8,261,422.00 |
05 Mar 2024 | 0.00000987 | 0.00000028 | 2.92% | 0.00000931 | 0.00001086 | 0.00000879 | 12,341,976.00 |
04 Mar 2024 | 0.00000959 | -0.00000100 | -9.08% | 0.00001104 | 0.00001185 | 0.00000920 | 21,210,097.00 |
03 Mar 2024 | 0.00001101 | 0.00000200 | 23.09% | 0.00000878 | 0.00001123 | 0.00000786 | 10,837,524.00 |
02 Mar 2024 | 0.00000866 | 0.00000085 | 10.88% | 0.00000786 | 0.00000875 | 0.00000784 | 4,381,734.00 |
01 Mar 2024 | 0.00000781 | 0.00000023 | 3.03% | 0.00000754 | 0.00000812 | 0.00000745 | 4,486,449.00 |
29 Feb 2024 | 0.00000758 | -0.00000004 | -0.52% | 0.00000769 | 0.00000797 | 0.00000740 | 5,525,274.00 |
28 Feb 2024 | 0.00000762 | -0.00000021 | -2.68% | 0.00000785 | 0.00000840 | 0.00000724 | 10,528,139.00 |
27 Feb 2024 | 0.00000783 | -0.00000013 | -1.63% | 0.00000799 | 0.00000811 | 0.00000767 | 6,747,793.00 |
26 Feb 2024 | 0.00000796 | -0.00000011 | -1.36% | 0.00000807 | 0.00000834 | 0.00000793 | 5,665,351.00 |
25 Feb 2024 | 0.00000807 | -0.00000009 | -1.10% | 0.00000817 | 0.00000824 | 0.00000797 | 3,492,394.00 |
24 Feb 2024 | 0.00000816 | 0.00000036 | 4.62% | 0.00000782 | 0.00000821 | 0.00000765 | 3,590,053.00 |
23 Feb 2024 | 0.00000780 | -0.00000007 | -0.89% | 0.00000785 | 0.00000793 | 0.00000760 | 4,215,397.00 |
22 Feb 2024 | 0.00000787 | 0.00000005 | 0.64% | 0.00000781 | 0.00000810 | 0.00000767 | 3,134,535.00 |
21 Feb 2024 | 0.00000782 | -0.00000030 | -3.69% | 0.00000812 | 0.00000812 | 0.00000765 | 4,264,284.00 |
20 Feb 2024 | 0.00000812 | -0.00000021 | -2.52% | 0.00000838 | 0.00000849 | 0.00000788 | 4,604,291.00 |
19 Feb 2024 | 0.00000833 | 0.00000026 | 3.22% | 0.00000811 | 0.00000845 | 0.00000810 | 5,293,635.00 |
18 Feb 2024 | 0.00000807 | 0.00000033 | 4.26% | 0.00000776 | 0.00000815 | 0.00000772 | 3,353,766.00 |
17 Feb 2024 | 0.00000774 | -0.00000010 | -1.28% | 0.00000781 | 0.00000789 | 0.00000764 | 2,321,934.00 |
16 Feb 2024 | 0.00000784 | -0.00000016 | -2.00% | 0.00000801 | 0.00000821 | 0.00000773 | 2,680,595.00 |
15 Feb 2024 | 0.00000800 | 0.00000007 | 0.88% | 0.00000795 | 0.00000804 | 0.00000775 | 3,214,323.00 |
14 Feb 2024 | 0.00000793 | -0.00000002 | -0.25% | 0.00000793 | 0.00000833 | 0.00000784 | 3,314,794.00 |
13 Feb 2024 | 0.00000795 | -0.00000009 | -1.12% | 0.00000806 | 0.00000808 | 0.00000785 | 1,916,937.00 |
12 Feb 2024 | 0.00000804 | 0.00000004 | 0.50% | 0.00000799 | 0.00000809 | 0.00000782 | 2,545,969.00 |
11 Feb 2024 | 0.00000800 | -0.00000032 | -3.85% | 0.00000833 | 0.00000839 | 0.00000799 | 1,951,614.00 |
10 Feb 2024 | 0.00000832 | -0.00000010 | -1.19% | 0.00000842 | 0.00000849 | 0.00000820 | 2,715,038.00 |
09 Feb 2024 | 0.00000842 | 0.00000012 | 1.45% | 0.00000827 | 0.00000849 | 0.00000814 | 5,826,964.00 |
08 Feb 2024 | 0.00000830 | 0.00000002 | 0.24% | 0.00000828 | 0.00000839 | 0.00000812 | 2,122,575.00 |
07 Feb 2024 | 0.00000828 | 0.00000001 | 0.12% | 0.00000827 | 0.00000846 | 0.00000813 | 2,158,577.00 |
06 Feb 2024 | 0.00000827 | -0.00000015 | -1.78% | 0.00000841 | 0.00000848 | 0.00000821 | 1,741,907.00 |
05 Feb 2024 | 0.00000842 | 0.00000024 | 2.93% | 0.00000817 | 0.00000843 | 0.00000810 | 4,336,423.00 |
04 Feb 2024 | 0.00000818 | -0.00000010 | -1.21% | 0.00000826 | 0.00000836 | 0.00000808 | 1,996,584.00 |
03 Feb 2024 | 0.00000828 | -0.00000008 | -0.96% | 0.00000836 | 0.00000846 | 0.00000825 | 1,968,637.00 |
02 Feb 2024 | 0.00000836 | 0.00000012 | 1.46% | 0.00000824 | 0.00000847 | 0.00000821 | 1,895,540.00 |
01 Feb 2024 | 0.00000824 | -0.00000004 | -0.48% | 0.00000829 | 0.00000834 | 0.00000815 | 2,619,658.00 |
31 Ene 2024 | 0.00000828 | -0.00000046 | -5.26% | 0.00000871 | 0.00000872 | 0.00000824 | 5,523,312.00 |
30 Ene 2024 | 0.00000874 | -0.00000015 | -1.69% | 0.00000888 | 0.00000907 | 0.00000868 | 3,925,366.00 |
29 Ene 2024 | 0.00000889 | -0.00000005 | -0.56% | 0.00000892 | 0.00000920 | 0.00000889 | 5,664,968.00 |
28 Ene 2024 | 0.00000894 | 0.00000009 | 1.02% | 0.00000891 | 0.00000958 | 0.00000884 | 6,395,517.00 |
27 Ene 2024 | 0.00000885 | 0.00000018 | 2.08% | 0.00000867 | 0.00000896 | 0.00000866 | 3,037,175.00 |
26 Ene 2024 | 0.00000867 | 0.00000027 | 3.21% | 0.00000840 | 0.00000872 | 0.00000831 | 2,084,773.00 |
25 Ene 2024 | 0.00000840 | -0.00000013 | -1.52% | 0.00000852 | 0.00000857 | 0.00000827 | 2,702,746.00 |
24 Ene 2024 | 0.00000853 | 0.00000032 | 3.90% | 0.00000824 | 0.00000860 | 0.00000817 | 1,974,973.00 |
23 Ene 2024 | 0.00000821 | -0.00000033 | -3.86% | 0.00000857 | 0.00000864 | 0.00000796 | 3,713,464.00 |
22 Ene 2024 | 0.00000854 | -0.00000020 | -2.29% | 0.00000874 | 0.00000879 | 0.00000846 | 1,868,333.00 |
21 Ene 2024 | 0.00000874 | -0.00000013 | -1.47% | 0.00000892 | 0.00000902 | 0.00000874 | 1,107,365.00 |
20 Ene 2024 | 0.00000887 | 0.00000018 | 2.07% | 0.00000866 | 0.00000892 | 0.00000858 | 1,452,343.00 |
19 Ene 2024 | 0.00000869 | -0.00000027 | -3.01% | 0.00000895 | 0.00000898 | 0.00000855 | 3,185,235.00 |
18 Ene 2024 | 0.00000896 | -0.00000037 | -3.97% | 0.00000933 | 0.00000940 | 0.00000890 | 2,305,055.00 |
17 Ene 2024 | 0.00000933 | -0.00000029 | -3.01% | 0.00000965 | 0.00000982 | 0.00000924 | 1,918,687.00 |
16 Ene 2024 | 0.00000962 | 0.00000053 | 5.83% | 0.00000911 | 0.00000988 | 0.00000907 | 4,538,519.00 |
15 Ene 2024 | 0.00000909 | -0.00000007 | -0.76% | 0.00000914 | 0.00000939 | 0.00000901 | 2,065,262.00 |
14 Ene 2024 | 0.00000916 | -0.00000011 | -1.19% | 0.00000926 | 0.00000953 | 0.00000890 | 2,056,202.00 |
13 Ene 2024 | 0.00000927 | 0.00000014 | 1.53% | 0.00000916 | 0.00000932 | 0.00000885 | 1,654,168.00 |
12 Ene 2024 | 0.00000913 | 0.00000003 | 0.33% | 0.00000915 | 0.00000948 | 0.00000903 | 4,320,031.00 |
11 Ene 2024 | 0.00000910 | -0.00000009 | -0.98% | 0.00000910 | 0.00000958 | 0.00000896 | 5,076,805.00 |
10 Ene 2024 | 0.00000919 | 0.00000100 | 12.32% | 0.00000812 | 0.00000940 | 0.00000811 | 5,260,867.00 |
09 Ene 2024 | 0.00000812 | -0.00000044 | -5.14% | 0.00000852 | 0.00000863 | 0.00000773 | 3,364,829.00 |
08 Ene 2024 | 0.00000856 | -0.00000010 | -1.15% | 0.00000866 | 0.00000873 | 0.00000805 | 5,245,078.00 |
07 Ene 2024 | 0.00000866 | -0.00000046 | -5.04% | 0.00000908 | 0.00000930 | 0.00000858 | 2,583,858.00 |
06 Ene 2024 | 0.00000912 | -0.00000045 | -4.70% | 0.00000956 | 0.00000959 | 0.00000876 | 4,386,489.00 |
05 Ene 2024 | 0.00000957 | -0.00000059 | -5.81% | 0.00001018 | 0.00001026 | 0.00000933 | 3,988,647.00 |
04 Ene 2024 | 0.00001016 | 0.00000010 | 0.99% | 0.00001008 | 0.00001036 | 0.00000987 | 3,623,416.00 |
03 Ene 2024 | 0.00001006 | -0.00000075 | -6.94% | 0.00001085 | 0.00001101 | 0.00000788 | 7,418,490.00 |
02 Ene 2024 | 0.00001081 | -0.00000061 | -5.34% | 0.00001137 | 0.00001147 | 0.00001070 | 2,347,004.00 |
01 Ene 2024 | 0.00001142 | 0.00000022 | 1.96% | 0.00001123 | 0.00001196 | 0.00001100 | 4,218,298.00 |
31 Dic 2023 | 0.00001120 | 0.00000016 | 1.45% | 0.00001104 | 0.00001149 | 0.00001087 | 3,256,599.00 |
30 Dic 2023 | 0.00001104 | -0.00000027 | -2.39% | 0.00001130 | 0.00001139 | 0.00001099 | 3,130,227.00 |