Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FUZEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.00010050 | -0.00002300 | -18.63% | 0.00011233 | 0.00013930 | 0.00007476 | 3,311.00 |
| 21 Abr 2024 | 0.00012348 | 0.00004500 | 57.59% | 0.00007814 | 0.00013799 | 0.00007814 | 1,524.00 |
| 20 Abr 2024 | 0.00007814 | -0.00002900 | -26.99% | 0.00010746 | 0.00013683 | 0.00007025 | 2,415.00 |
| 19 Abr 2024 | 0.00010746 | -0.00002400 | -18.20% | 0.00013190 | 0.00013611 | 0.00007103 | 1,906.00 |
| 18 Abr 2024 | 0.00013190 | 0.00003400 | 34.56% | 0.00009838 | 0.00013731 | 0.00007151 | 1,772.00 |
| 17 Abr 2024 | 0.00009838 | -0.00002400 | -19.58% | 0.00012256 | 0.00013839 | 0.00007304 | 1,728.00 |
| 16 Abr 2024 | 0.00012256 | 0.00004600 | 60.27% | 0.00007632 | 0.00013910 | 0.00007093 | 2,103.00 |
| 15 Abr 2024 | 0.00007632 | 0.00000400 | 5.51% | 0.00012429 | 0.00013659 | 0.00007419 | 2,948.00 |
| 14 Abr 2024 | 0.00007259 | -0.00006000 | -45.09% | 0.00013307 | 0.00014278 | 0.00007178 | 1,929.00 |
| 13 Abr 2024 | 0.00013307 | 0.00000600 | 4.71% | 0.00012745 | 0.00014399 | 0.00006656 | 1,822.00 |
| 12 Abr 2024 | 0.00012745 | 0.00002900 | 29.45% | 0.00009847 | 0.00015042 | 0.00006285 | 1,724.00 |
| 11 Abr 2024 | 0.00009847 | -0.00000400 | -3.89% | 0.00012609 | 0.00014490 | 0.00005947 | 2,454.00 |
| 10 Abr 2024 | 0.00010288 | 0.00004200 | 69.52% | 0.00006041 | 0.00013705 | 0.00005547 | 2,152.00 |
| 09 Abr 2024 | 0.00006041 | -0.00005100 | -45.90% | 0.00011110 | 0.00013771 | 0.00006041 | 2,353.00 |
| 08 Abr 2024 | 0.00011110 | 0.00004900 | 78.82% | 0.00013581 | 0.00014715 | 0.00005589 | 2,982.00 |
| 07 Abr 2024 | 0.00006217 | -0.00001100 | -15.00% | 0.00007333 | 0.00015119 | 0.00005749 | 2,958.00 |
| 06 Abr 2024 | 0.00007333 | 0.00001500 | 25.68% | 0.00005841 | 0.00010681 | 0.00005504 | 2,104.00 |
| 05 Abr 2024 | 0.00005841 | -0.00004300 | -42.41% | 0.00010140 | 0.00010771 | 0.00005563 | 3,141.00 |
| 04 Abr 2024 | 0.00010140 | 0.00004000 | 64.78% | 0.00006175 | 0.00010650 | 0.00005543 | 2,589.00 |
| 03 Abr 2024 | 0.00006175 | -0.00000900 | -12.67% | 0.00007102 | 0.00010688 | 0.00005807 | 2,748.00 |
| 02 Abr 2024 | 0.00007102 | -0.00003500 | -32.89% | 0.00010641 | 0.00010641 | 0.00005583 | 3,043.00 |
| 01 Abr 2024 | 0.00010641 | 0.00004900 | 85.56% | 0.00007075 | 0.00010752 | 0.00005820 | 3,568.00 |
| 31 Mar 2024 | 0.00005727 | 0.00000091 | 1.61% | 0.00005636 | 0.00010500 | 0.00005636 | 2,463.00 |
| 30 Mar 2024 | 0.00005636 | -0.00001100 | -16.41% | 0.00006703 | 0.00010616 | 0.00005604 | 2,399.00 |
| 29 Mar 2024 | 0.00006703 | -0.00002300 | -25.50% | 0.00007175 | 0.00010516 | 0.00005889 | 3,164.00 |
| 28 Mar 2024 | 0.00009018 | 0.00002100 | 30.49% | 0.00006888 | 0.00010272 | 0.00005741 | 2,410.00 |
| 27 Mar 2024 | 0.00006888 | -0.00003000 | -30.33% | 0.00009890 | 0.00010649 | 0.00005614 | 2,589.00 |
| 26 Mar 2024 | 0.00009890 | -0.00000200 | -1.97% | 0.00010131 | 0.00010237 | 0.00005571 | 2,494.00 |
| 25 Mar 2024 | 0.00010131 | 0.00001900 | 23.05% | 0.00007339 | 0.00010322 | 0.00005807 | 4,319.00 |
| 24 Mar 2024 | 0.00008242 | -0.00002100 | -20.40% | 0.00010293 | 0.00010743 | 0.00005956 | 3,352.00 |
| 23 Mar 2024 | 0.00010293 | 0.00000500 | 5.12% | 0.00009767 | 0.00010798 | 0.00005774 | 2,079.00 |
| 22 Mar 2024 | 0.00009767 | 0.00002300 | 30.93% | 0.00007436 | 0.00010517 | 0.00005585 | 3,262.00 |
| 21 Mar 2024 | 0.00007436 | -0.00000600 | -7.50% | 0.00007995 | 0.00010640 | 0.00005458 | 2,868.00 |
| 20 Mar 2024 | 0.00007995 | 0.00000900 | 12.75% | 0.00009140 | 0.00010257 | 0.00005524 | 2,447.00 |
| 19 Mar 2024 | 0.00007061 | -0.00001200 | -14.51% | 0.00007125 | 0.00010165 | 0.00005505 | 1,108.00 |
| 18 Mar 2024 | 0.00008269 | 0.00001500 | 22.28% | 0.00006546 | 0.00010788 | 0.00005973 | 3,601.00 |
| 17 Mar 2024 | 0.00006734 | -0.00001900 | -22.02% | 0.00008627 | 0.00010760 | 0.00005726 | 2,824.00 |
| 16 Mar 2024 | 0.00008627 | 0.00000800 | 10.17% | 0.00007864 | 0.00010468 | 0.00005529 | 2,548.00 |
| 15 Mar 2024 | 0.00007864 | -0.00000300 | -3.66% | 0.00006453 | 0.00010590 | 0.00005487 | 4,223.00 |
| 14 Mar 2024 | 0.00008199 | -0.00000200 | -2.38% | 0.00010762 | 0.00010762 | 0.00005925 | 3,429.00 |
| 13 Mar 2024 | 0.00008417 | 0.00001500 | 21.70% | 0.00006911 | 0.00010756 | 0.00005438 | 2,647.00 |
| 12 Mar 2024 | 0.00006911 | -0.00003500 | -33.66% | 0.00006028 | 0.00010747 | 0.00005618 | 3,072.00 |
| 11 Mar 2024 | 0.00010397 | 0.00002500 | 31.57% | 0.00006198 | 0.00010397 | 0.00005579 | 3,898.00 |
| 10 Mar 2024 | 0.00007918 | 0.00000800 | 11.25% | 0.00007111 | 0.00010685 | 0.00006328 | 2,077.00 |
| 09 Mar 2024 | 0.00007111 | -0.00002600 | -26.77% | 0.00009713 | 0.00010761 | 0.00005457 | 2,375.00 |
| 08 Mar 2024 | 0.00009713 | 0.00000100 | 1.04% | 0.00006091 | 0.00010800 | 0.00005541 | 2,224.00 |
| 07 Mar 2024 | 0.00009608 | 0.00003800 | 65.10% | 0.00005837 | 0.00009747 | 0.00005796 | 2,203.00 |
| 06 Mar 2024 | 0.00005837 | -0.00000400 | -6.41% | 0.00006244 | 0.00009793 | 0.00005522 | 2,125.00 |
| 05 Mar 2024 | 0.00006244 | 0.00000400 | 6.86% | 0.00005828 | 0.00009819 | 0.00005554 | 2,764.00 |
| 04 Mar 2024 | 0.00005828 | -0.00003300 | -36.08% | 0.00005471 | 0.00009648 | 0.00005471 | 3,049.00 |
| 03 Mar 2024 | 0.00009146 | -0.00000500 | -5.19% | 0.00009637 | 0.00009637 | 0.00005731 | 3,205.00 |
| 02 Mar 2024 | 0.00009637 | -0.00000046 | -0.48% | 0.00009683 | 0.00009683 | 0.00005886 | 2,823.00 |
| 01 Mar 2024 | 0.00009683 | 0.00001000 | 11.56% | 0.00008651 | 0.00009683 | 0.00005696 | 3,137.00 |
| 29 Feb 2024 | 0.00008651 | 0.00000300 | 3.60% | 0.00008324 | 0.00009637 | 0.00005507 | 3,164.00 |
| 28 Feb 2024 | 0.00008324 | 0.00002300 | 38.10% | 0.00006036 | 0.00009879 | 0.00005651 | 3,236.00 |
| 27 Feb 2024 | 0.00006036 | -0.00002200 | -26.57% | 0.00009498 | 0.00009850 | 0.00005442 | 2,728.00 |
| 26 Feb 2024 | 0.00008280 | 0.00000300 | 3.76% | 0.00009413 | 0.00009878 | 0.00005555 | 2,830.00 |
| 25 Feb 2024 | 0.00007977 | 0.00000800 | 11.20% | 0.00007140 | 0.00009862 | 0.00005642 | 2,624.00 |
| 24 Feb 2024 | 0.00007140 | 0.00000900 | 14.44% | 0.00007737 | 0.00009818 | 0.00005102 | 3,062.00 |
| 23 Feb 2024 | 0.00006233 | -0.00003400 | -35.27% | 0.00009639 | 0.00009796 | 0.00005072 | 2,633.00 |
| 22 Feb 2024 | 0.00009639 | 0.00002900 | 43.16% | 0.00007672 | 0.00009880 | 0.00005097 | 3,209.00 |
| 21 Feb 2024 | 0.00006719 | 0.00000800 | 13.46% | 0.00005942 | 0.00009855 | 0.00005011 | 1,893.00 |
| 20 Feb 2024 | 0.00005942 | -0.00001100 | -15.69% | 0.00006052 | 0.00010169 | 0.00005088 | 2,771.00 |
| 19 Feb 2024 | 0.00007010 | 0.00001600 | 29.78% | 0.00008482 | 0.00010578 | 0.00005552 | 3,380.00 |
| 18 Feb 2024 | 0.00005372 | -0.00003400 | -38.73% | 0.00008779 | 0.00010259 | 0.00005328 | 3,029.00 |
| 17 Feb 2024 | 0.00008779 | 0.00001900 | 27.45% | 0.00006921 | 0.00010597 | 0.00005046 | 3,076.00 |
| 16 Feb 2024 | 0.00006921 | -0.00002200 | -24.19% | 0.00009096 | 0.00010361 | 0.00005185 | 2,530.00 |
| 15 Feb 2024 | 0.00009096 | 0.00002100 | 30.11% | 0.00006974 | 0.00010300 | 0.00005015 | 3,504.00 |
| 14 Feb 2024 | 0.00006974 | -0.00001800 | -20.63% | 0.00008727 | 0.00010555 | 0.00005167 | 3,228.00 |
| 13 Feb 2024 | 0.00008727 | 0.00001300 | 17.62% | 0.00007379 | 0.00010239 | 0.00005384 | 2,856.00 |
| 12 Feb 2024 | 0.00007379 | -0.00001900 | -20.40% | 0.00009007 | 0.00010509 | 0.00005022 | 2,078.00 |
| 11 Feb 2024 | 0.00009312 | 0.00003300 | 55.15% | 0.00005984 | 0.00010900 | 0.00005279 | 3,111.00 |
| 10 Feb 2024 | 0.00005984 | -0.00003300 | -35.69% | 0.00009246 | 0.00011683 | 0.00005372 | 2,660.00 |
| 09 Feb 2024 | 0.00009246 | 0.00002400 | 34.90% | 0.00008659 | 0.00011712 | 0.00005313 | 2,016.00 |
| 08 Feb 2024 | 0.00006876 | -0.00006100 | -47.03% | 0.00008148 | 0.00012762 | 0.00005367 | 2,161.00 |
| 07 Feb 2024 | 0.00012971 | 0.00001700 | 15.05% | 0.00011298 | 0.00013389 | 0.00005320 | 2,675.00 |
| 06 Feb 2024 | 0.00011298 | 0.00006300 | 125.77% | 0.00005009 | 0.00013998 | 0.00005009 | 2,537.00 |
| 05 Feb 2024 | 0.00005009 | -0.00005800 | -53.57% | 0.00012433 | 0.00012749 | 0.00005009 | 2,395.00 |
| 04 Feb 2024 | 0.00010827 | -0.00003100 | -22.21% | 0.00012436 | 0.00013940 | 0.00005519 | 1,779.00 |
| 03 Feb 2024 | 0.00013958 | 0.00002200 | 18.64% | 0.00011805 | 0.00013995 | 0.00010553 | 1,881.00 |
| 02 Feb 2024 | 0.00011805 | -0.00001300 | -9.89% | 0.00013142 | 0.00014862 | 0.00010712 | 1,853.00 |
| 01 Feb 2024 | 0.00013142 | -0.00000100 | -0.75% | 0.00013676 | 0.00014877 | 0.00012721 | 1,643.00 |
| 31 Ene 2024 | 0.00013252 | 0.00001100 | 9.05% | 0.00012148 | 0.00014948 | 0.00012148 | 1,857.00 |
| 30 Ene 2024 | 0.00012148 | -0.00000700 | -5.43% | 0.00012888 | 0.00014914 | 0.00012058 | 1,718.00 |
| 29 Ene 2024 | 0.00012888 | 0.00000700 | 5.73% | 0.00014598 | 0.00014941 | 0.00012157 | 1,559.00 |
| 28 Ene 2024 | 0.00012218 | -0.00001900 | -13.46% | 0.00014113 | 0.00014870 | 0.00012053 | 1,650.00 |
| 27 Ene 2024 | 0.00014113 | 0.00000400 | 2.91% | 0.00013333 | 0.00014869 | 0.00012023 | 1,371.00 |
| 26 Ene 2024 | 0.00013729 | -0.00000700 | -4.86% | 0.00014408 | 0.00014945 | 0.00012258 | 1,607.00 |
| 25 Ene 2024 | 0.00014408 | 0.00000600 | 4.34% | 0.00013839 | 0.00014918 | 0.00012012 | 1,381.00 |
| 24 Ene 2024 | 0.00013839 | 0.00000900 | 6.97% | 0.00012919 | 0.00014935 | 0.00012043 | 1,590.00 |
