Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000950 | -0.00000010 | -1.04% | 0.00000960 | 0.00000970 | 0.00000950 | 15,276.00 |
| 04 May 2024 | 0.00000960 | -0.00000010 | -1.03% | 0.00000970 | 0.00001000 | 0.00000950 | 13,232.00 |
| 03 May 2024 | 0.00000970 | -0.00000040 | -3.96% | 0.00001010 | 0.00001020 | 0.00000960 | 9,506.00 |
| 02 May 2024 | 0.00001010 | 0.00000000 | 0.00% | 0.00000990 | 0.00001070 | 0.00000980 | 14,821.00 |
| 01 May 2024 | 0.00001010 | 0.00000060 | 6.32% | 0.00000950 | 0.00001090 | 0.00000950 | 16,525.00 |
| 30 Abr 2024 | 0.00000950 | 0.00000020 | 2.15% | 0.00000930 | 0.00000980 | 0.00000910 | 13,257.00 |
| 29 Abr 2024 | 0.00000930 | 0.00000000 | 0.00% | 0.00000910 | 0.00000990 | 0.00000870 | 34,641.00 |
| 28 Abr 2024 | 0.00000930 | 0.00000000 | 0.00% | 0.00000930 | 0.00000940 | 0.00000900 | 14,059.00 |
| 27 Abr 2024 | 0.00000930 | 0.00000000 | 0.00% | 0.00000930 | 0.00000950 | 0.00000910 | 12,125.00 |
| 26 Abr 2024 | 0.00000930 | 0.00000010 | 1.09% | 0.00000920 | 0.00012987 | 0.00000890 | 14,633.00 |
| 25 Abr 2024 | 0.00000920 | 0.00000020 | 2.22% | 0.00000900 | 0.00000930 | 0.00000880 | 13,729.00 |
| 24 Abr 2024 | 0.00000900 | 0.00000020 | 2.27% | 0.00000880 | 0.00000910 | 0.00000850 | 12,560.00 |
| 23 Abr 2024 | 0.00000880 | 0.00000050 | 6.02% | 0.00000830 | 0.00000900 | 0.00000830 | 15,741.00 |
| 22 Abr 2024 | 0.00000830 | -0.00000090 | -9.78% | 0.00000910 | 0.00000930 | 0.00000830 | 24,304.00 |
| 21 Abr 2024 | 0.00000920 | -0.00000020 | -2.13% | 0.00000940 | 0.00000980 | 0.00000910 | 13,086.00 |
| 20 Abr 2024 | 0.00000940 | 0.00000000 | 0.00% | 0.00000940 | 0.00001020 | 0.00000920 | 19,961.00 |
| 19 Abr 2024 | 0.00000940 | -0.00000040 | -4.08% | 0.00000980 | 0.00012987 | 0.00000920 | 16,519.00 |
| 18 Abr 2024 | 0.00000980 | -0.00000020 | -2.00% | 0.00001000 | 0.00001040 | 0.00000970 | 12,373.00 |
| 17 Abr 2024 | 0.00001000 | 0.00000010 | 1.01% | 0.00000990 | 0.00001050 | 0.00000930 | 20,026.00 |
| 16 Abr 2024 | 0.00000990 | 0.00000010 | 1.02% | 0.00000990 | 0.00001030 | 0.00000930 | 17,134.00 |
| 15 Abr 2024 | 0.00000980 | 0.00000060 | 6.52% | 0.00000930 | 0.00001080 | 0.00000910 | 24,019.00 |
| 14 Abr 2024 | 0.00000920 | 0.00000000 | 0.00% | 0.00000920 | 0.00000960 | 0.00000830 | 11,663.00 |
| 13 Abr 2024 | 0.00000920 | -0.00000030 | -3.16% | 0.00000950 | 0.00001040 | 0.00000860 | 16,383.00 |
| 12 Abr 2024 | 0.00000950 | -0.00000100 | -9.35% | 0.00001070 | 0.00012987 | 0.00000930 | 11,285.00 |
| 11 Abr 2024 | 0.00001070 | -0.00000040 | -3.60% | 0.00001110 | 0.00001160 | 0.00000990 | 11,190.00 |
| 10 Abr 2024 | 0.00001110 | -0.00000060 | -5.13% | 0.00001170 | 0.00001190 | 0.00001100 | 8,382.00 |
| 09 Abr 2024 | 0.00001170 | 0.00000060 | 5.41% | 0.00001110 | 0.00001260 | 0.00001100 | 10,287.00 |
| 08 Abr 2024 | 0.00001110 | 0.00000000 | 0.00% | 0.00001120 | 0.00001150 | 0.00001080 | 21,353.00 |
| 07 Abr 2024 | 0.00001110 | -0.00000030 | -2.63% | 0.00001140 | 0.00001170 | 0.00001080 | 10,641.00 |
| 06 Abr 2024 | 0.00001140 | 0.00000020 | 1.79% | 0.00001120 | 0.00001220 | 0.00001100 | 22,389.00 |
| 05 Abr 2024 | 0.00001120 | 0.00000050 | 4.67% | 0.00001070 | 0.00001150 | 0.00001060 | 12,820.00 |
| 04 Abr 2024 | 0.00001070 | -0.00000090 | -7.76% | 0.00001160 | 0.00001160 | 0.00001010 | 9,948.00 |
| 03 Abr 2024 | 0.00001160 | 0.00000030 | 2.65% | 0.00001130 | 0.00001190 | 0.00001120 | 11,433.00 |
| 02 Abr 2024 | 0.00001130 | 0.00000020 | 1.80% | 0.00001110 | 0.00001250 | 0.00001100 | 14,082.00 |
| 01 Abr 2024 | 0.00001110 | -0.00000050 | -4.31% | 0.00001160 | 0.00001250 | 0.00001110 | 23,421.00 |
| 31 Mar 2024 | 0.00001160 | 0.00000020 | 1.75% | 0.00001140 | 0.00001250 | 0.00001090 | 10,937.00 |
| 30 Mar 2024 | 0.00001140 | -0.00000100 | -7.87% | 0.00001270 | 0.00001280 | 0.00001070 | 12,445.00 |
| 29 Mar 2024 | 0.00001270 | 0.00000030 | 2.42% | 0.00001240 | 0.00001360 | 0.00001190 | 10,195.00 |
| 28 Mar 2024 | 0.00001240 | 0.00000010 | 0.81% | 0.00001230 | 0.00001250 | 0.00001160 | 14,677.00 |
| 27 Mar 2024 | 0.00001230 | -0.00000030 | -2.38% | 0.00001260 | 0.00001290 | 0.00001230 | 9,780.00 |
| 26 Mar 2024 | 0.00001260 | 0.00000030 | 2.44% | 0.00001240 | 0.00001290 | 0.00001210 | 13,303.00 |
| 25 Mar 2024 | 0.00001230 | 0.00000010 | 0.82% | 0.00001240 | 0.00001330 | 0.00001190 | 21,054.00 |
| 24 Mar 2024 | 0.00001220 | 0.00000000 | 0.00% | 0.00001240 | 0.00001300 | 0.00001200 | 16,111.00 |
| 23 Mar 2024 | 0.00001220 | 0.00000040 | 3.39% | 0.00001170 | 0.00001380 | 0.00001160 | 20,036.00 |
| 22 Mar 2024 | 0.00001180 | -0.00000090 | -7.09% | 0.00001270 | 0.00001330 | 0.00001170 | 20,362.00 |
| 21 Mar 2024 | 0.00001270 | -0.00000050 | -3.79% | 0.00001300 | 0.00001370 | 0.00001220 | 14,810.00 |
| 20 Mar 2024 | 0.00001320 | 0.00000020 | 1.54% | 0.00001300 | 0.00001420 | 0.00001210 | 20,305.00 |
| 19 Mar 2024 | 0.00001300 | -0.00000040 | -2.99% | 0.00001340 | 0.00001360 | 0.00001230 | 21,144.00 |
| 18 Mar 2024 | 0.00001340 | -0.00000070 | -4.96% | 0.00001410 | 0.00001430 | 0.00001310 | 13,292.00 |
| 17 Mar 2024 | 0.00001410 | -0.00000020 | -1.40% | 0.00001430 | 0.00012987 | 0.00001380 | 15,880.00 |
| 16 Mar 2024 | 0.00001430 | 0.00000000 | 0.00% | 0.00001430 | 0.00001490 | 0.00001380 | 13,317.00 |
| 15 Mar 2024 | 0.00001430 | -0.00000100 | -6.54% | 0.00001530 | 0.00001670 | 0.00001400 | 24,785.00 |
| 14 Mar 2024 | 0.00001530 | -0.00000060 | -3.77% | 0.00001590 | 0.00001600 | 0.00001470 | 14,701.00 |
| 13 Mar 2024 | 0.00001590 | 0.00000020 | 1.27% | 0.00001570 | 0.00001600 | 0.00001510 | 9,792.00 |
| 12 Mar 2024 | 0.00001570 | 0.00000010 | 0.64% | 0.00001560 | 0.00001630 | 0.00001540 | 12,351.00 |
| 11 Mar 2024 | 0.00001560 | -0.00000100 | -5.88% | 0.00001690 | 0.00001710 | 0.00001520 | 14,581.00 |
| 10 Mar 2024 | 0.00001700 | 0.00000050 | 3.03% | 0.00001650 | 0.00001700 | 0.00001630 | 10,873.00 |
| 09 Mar 2024 | 0.00001650 | -0.00000020 | -1.20% | 0.00001670 | 0.00001690 | 0.00001640 | 10,184.00 |
| 08 Mar 2024 | 0.00001670 | -0.00000040 | -2.34% | 0.00001710 | 0.00001740 | 0.00001630 | 10,031.00 |
| 07 Mar 2024 | 0.00001710 | -0.00000030 | -1.72% | 0.00001740 | 0.00001780 | 0.00001680 | 10,725.00 |
| 06 Mar 2024 | 0.00001740 | -0.00000030 | -1.69% | 0.00001770 | 0.00001880 | 0.00001680 | 12,054.00 |
| 05 Mar 2024 | 0.00001770 | 0.00000100 | 6.06% | 0.00001630 | 0.00001860 | 0.00001620 | 12,426.00 |
| 04 Mar 2024 | 0.00001650 | -0.00000300 | -15.63% | 0.00001900 | 0.00002010 | 0.00001650 | 11,713.00 |
| 03 Mar 2024 | 0.00001920 | 0.00000040 | 2.13% | 0.00001850 | 0.00002040 | 0.00001840 | 12,453.00 |
| 02 Mar 2024 | 0.00001880 | 0.00000100 | 5.65% | 0.00001780 | 0.00012987 | 0.00001740 | 16,211.00 |
| 01 Mar 2024 | 0.00001770 | -0.00000100 | -5.32% | 0.00001890 | 0.00001910 | 0.00001700 | 13,250.00 |
| 29 Feb 2024 | 0.00001880 | 0.00000100 | 5.65% | 0.00001800 | 0.00001910 | 0.00001740 | 14,124.00 |
| 28 Feb 2024 | 0.00001770 | -0.00000300 | -14.56% | 0.00002060 | 0.00002110 | 0.00001750 | 12,953.00 |
| 27 Feb 2024 | 0.00002060 | -0.00000100 | -4.59% | 0.00002190 | 0.00002210 | 0.00002050 | 11,799.00 |
| 26 Feb 2024 | 0.00002180 | -0.00000030 | -1.36% | 0.00002220 | 0.00002290 | 0.00002040 | 10,606.00 |
| 25 Feb 2024 | 0.00002210 | 0.00000090 | 4.25% | 0.00002120 | 0.00002410 | 0.00002110 | 12,584.00 |
| 24 Feb 2024 | 0.00002120 | 0.00000060 | 2.91% | 0.00002060 | 0.00002260 | 0.00002030 | 11,369.00 |
| 23 Feb 2024 | 0.00002060 | -0.00000080 | -3.74% | 0.00002140 | 0.00012987 | 0.00001940 | 14,292.00 |
| 22 Feb 2024 | 0.00002140 | -0.00000200 | -8.62% | 0.00002320 | 0.00002320 | 0.00002120 | 10,718.00 |
| 21 Feb 2024 | 0.00002320 | -0.00000070 | -2.93% | 0.00002390 | 0.00002400 | 0.00002310 | 9,142.00 |
| 20 Feb 2024 | 0.00002390 | -0.00000070 | -2.85% | 0.00002460 | 0.00002500 | 0.00002340 | 11,554.00 |
| 19 Feb 2024 | 0.00002460 | -0.00000050 | -1.99% | 0.00002510 | 0.00002540 | 0.00002440 | 8,749.00 |
| 18 Feb 2024 | 0.00002510 | 0.00000100 | 4.20% | 0.00002380 | 0.00002710 | 0.00002300 | 12,187.00 |
| 17 Feb 2024 | 0.00002380 | -0.00000040 | -1.65% | 0.00002420 | 0.00002470 | 0.00002310 | 13,831.00 |
| 16 Feb 2024 | 0.00002420 | -0.00000060 | -2.42% | 0.00002480 | 0.00002610 | 0.00002390 | 11,797.00 |
| 15 Feb 2024 | 0.00002480 | 0.00000060 | 2.48% | 0.00002420 | 0.00002610 | 0.00002380 | 11,899.00 |
| 14 Feb 2024 | 0.00002420 | -0.00000200 | -7.72% | 0.00002590 | 0.00012987 | 0.00002380 | 13,481.00 |
| 13 Feb 2024 | 0.00002590 | -0.00000400 | -13.38% | 0.00002990 | 0.00003120 | 0.00000600 | 17,292.00 |
| 12 Feb 2024 | 0.00002990 | -0.00000800 | -21.16% | 0.00003780 | 0.00003910 | 0.00002900 | 13,091.00 |
| 11 Feb 2024 | 0.00003780 | -0.00000200 | -5.09% | 0.00003930 | 0.00004330 | 0.00003710 | 9,568.00 |
| 10 Feb 2024 | 0.00003930 | -0.00000300 | -7.08% | 0.00004240 | 0.00004260 | 0.00003600 | 19,372.00 |
| 09 Feb 2024 | 0.00004240 | -0.00001000 | -19.23% | 0.00005200 | 0.00005200 | 0.00004140 | 12,704.00 |
| 08 Feb 2024 | 0.00005200 | -0.00000300 | -5.47% | 0.00005480 | 0.00006030 | 0.00005000 | 9,663.00 |
| 07 Feb 2024 | 0.00005480 | -0.00000700 | -11.38% | 0.00006150 | 0.00006180 | 0.00005450 | 9,380.00 |
| 06 Feb 2024 | 0.00006150 | -0.00000700 | -10.17% | 0.00006880 | 0.00006900 | 0.00006090 | 5,378.00 |
