Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HTLBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00007129 | 0.00000400 | 5.97% | 0.00006705 | 0.00007273 | 0.00006705 | 14.00 |
| 06 May 2024 | 0.00006705 | -0.00000400 | -5.61% | 0.00007036 | 0.00007275 | 0.00006705 | 2.00 |
| 05 May 2024 | 0.00007133 | -0.00000300 | -4.01% | 0.00007478 | 0.00007478 | 0.00007133 | 9.00 |
| 04 May 2024 | 0.00007478 | 0.00000000 | 0.00% | 0.00007478 | 0.00007478 | 0.00007478 | 0.00 |
| 03 May 2024 | 0.00007478 | 0.00000028 | 0.38% | 0.00007450 | 0.00007478 | 0.00007450 | 504.00 |
| 02 May 2024 | 0.00007450 | -0.00000028 | -0.37% | 0.00007478 | 0.00007478 | 0.00007450 | 5.00 |
| 01 May 2024 | 0.00007478 | -0.00000002 | -0.03% | 0.00007480 | 0.00007482 | 0.00007450 | 0.00 |
| 30 Abr 2024 | 0.00007480 | 0.00000035 | 0.47% | 0.00007445 | 0.00007482 | 0.00007235 | 2.00 |
| 29 Abr 2024 | 0.00007445 | -0.00000003 | -0.04% | 0.00011056 | 0.00011056 | 0.00007100 | 2.00 |
| 28 Abr 2024 | 0.00007448 | -0.00000034 | -0.45% | 0.00007482 | 0.00007482 | 0.00006987 | 10.00 |
| 27 Abr 2024 | 0.00007482 | 0.00000300 | 4.17% | 0.00007200 | 0.00007484 | 0.00007045 | 53.00 |
| 26 Abr 2024 | 0.00007200 | 0.00000004 | 0.06% | 0.00007196 | 0.00007200 | 0.00007196 | 11.00 |
| 25 Abr 2024 | 0.00007196 | 0.00000008 | 0.11% | 0.00007188 | 0.00007200 | 0.00006900 | 3.00 |
| 24 Abr 2024 | 0.00007188 | 0.00000000 | 0.00% | 0.00007188 | 0.00007188 | 0.00007188 | 0.00 |
| 23 Abr 2024 | 0.00007188 | -0.00000009 | -0.13% | 0.00007197 | 0.00007200 | 0.00007131 | 0.00 |
| 22 Abr 2024 | 0.00007197 | 0.00000000 | 0.00% | 0.00007199 | 0.00007200 | 0.00006917 | 0.00 |
| 21 Abr 2024 | 0.00007197 | 0.00000001 | 0.01% | 0.00007196 | 0.00007199 | 0.00005600 | 15.00 |
| 20 Abr 2024 | 0.00007196 | 0.00000098 | 1.38% | 0.00007098 | 0.00007197 | 0.00007090 | 459.00 |
| 19 Abr 2024 | 0.00007098 | -0.00000089 | -1.24% | 0.00007187 | 0.00007190 | 0.00006300 | 13.00 |
| 18 Abr 2024 | 0.00007187 | -0.00000010 | -0.14% | 0.00007197 | 0.00007197 | 0.00007131 | 2.00 |
| 17 Abr 2024 | 0.00007197 | 0.00000100 | 1.41% | 0.00007070 | 0.00007200 | 0.00006000 | 5.00 |
| 16 Abr 2024 | 0.00007070 | 0.00000400 | 5.97% | 0.00006700 | 0.00007070 | 0.00006616 | 30.00 |
| 15 Abr 2024 | 0.00006700 | -0.00000400 | -5.66% | 0.00006977 | 0.00006977 | 0.00006697 | 16.00 |
| 14 Abr 2024 | 0.00007070 | -0.00000016 | -0.23% | 0.00007086 | 0.00007088 | 0.00006917 | 203.00 |
| 13 Abr 2024 | 0.00007086 | 0.00000500 | 7.62% | 0.00006560 | 0.00007088 | 0.00006559 | 9.00 |
| 12 Abr 2024 | 0.00006560 | -0.00000025 | -0.38% | 0.00006585 | 0.00006588 | 0.00005800 | 21.00 |
| 11 Abr 2024 | 0.00006585 | -0.00000014 | -0.21% | 0.00006599 | 0.00006599 | 0.00005899 | 18.00 |
| 10 Abr 2024 | 0.00006599 | 0.00000002 | 0.03% | 0.00006597 | 0.00006599 | 0.00006200 | 0.00 |
| 09 Abr 2024 | 0.00006597 | 0.00000076 | 1.17% | 0.00006521 | 0.00006597 | 0.00006366 | 13.00 |
| 08 Abr 2024 | 0.00006521 | -0.00000046 | -0.70% | 0.00006590 | 0.00006597 | 0.00006000 | 14.00 |
| 07 Abr 2024 | 0.00006567 | -0.00000100 | -1.50% | 0.00006687 | 0.00006687 | 0.00005751 | 6.00 |
| 06 Abr 2024 | 0.00006687 | -0.00000013 | -0.19% | 0.00006700 | 0.00006700 | 0.00005886 | 4.00 |
| 05 Abr 2024 | 0.00006700 | 0.00000200 | 3.08% | 0.00006492 | 0.00006705 | 0.00005987 | 186.00 |
| 04 Abr 2024 | 0.00006492 | -0.00000400 | -5.83% | 0.00006864 | 0.00006864 | 0.00005900 | 9.00 |
| 03 Abr 2024 | 0.00006864 | 0.00000001 | 0.01% | 0.00006863 | 0.00006865 | 0.00005962 | 1.00 |
| 02 Abr 2024 | 0.00006863 | 0.00000500 | 7.83% | 0.00006386 | 0.00006865 | 0.00005549 | 184.00 |
| 01 Abr 2024 | 0.00006386 | 0.00000009 | 0.14% | 0.00006280 | 0.00006386 | 0.00006174 | 72.00 |
| 31 Mar 2024 | 0.00006377 | 0.00000095 | 1.51% | 0.00006282 | 0.00006380 | 0.00006282 | 0.00 |
| 30 Mar 2024 | 0.00006282 | -0.00000097 | -1.52% | 0.00006379 | 0.00006379 | 0.00004899 | 8.00 |
| 29 Mar 2024 | 0.00006379 | 0.00000002 | 0.03% | 0.00006377 | 0.00006379 | 0.00005700 | 106.00 |
| 28 Mar 2024 | 0.00006377 | 0.00000041 | 0.65% | 0.00006336 | 0.00006380 | 0.00004799 | 25.00 |
| 27 Mar 2024 | 0.00006336 | 0.00000300 | 4.94% | 0.00006070 | 0.00006380 | 0.00004500 | 26.00 |
| 26 Mar 2024 | 0.00006070 | -0.00000300 | -4.69% | 0.00006392 | 0.00006393 | 0.00006068 | 0.00 |
| 25 Mar 2024 | 0.00006392 | -0.00000300 | -4.47% | 0.00006700 | 0.00006700 | 0.00005250 | 27.00 |
| 24 Mar 2024 | 0.00006705 | 0.00000300 | 4.69% | 0.00006400 | 0.00006862 | 0.00004360 | 106.00 |
| 23 Mar 2024 | 0.00006399 | 0.00000000 | 0.00% | 0.00006399 | 0.00006400 | 0.00006399 | 4.00 |
| 22 Mar 2024 | 0.00006399 | -0.00000001 | -0.02% | 0.00006400 | 0.00006400 | 0.00006399 | 156.00 |
| 21 Mar 2024 | 0.00006400 | -0.00000500 | -7.23% | 0.00006917 | 0.00006917 | 0.00004300 | 15.00 |
| 20 Mar 2024 | 0.00006917 | 0.00000200 | 2.96% | 0.00006752 | 0.00007088 | 0.00006707 | 53.00 |
| 19 Mar 2024 | 0.00006752 | 0.00000300 | 4.63% | 0.00006485 | 0.00006897 | 0.00006485 | 70.00 |
| 18 Mar 2024 | 0.00006485 | 0.00000100 | 1.57% | 0.00006280 | 0.00006487 | 0.00006174 | 0.00 |
| 17 Mar 2024 | 0.00006353 | -0.00000003 | -0.05% | 0.00006356 | 0.00006616 | 0.00006353 | 28.00 |
| 16 Mar 2024 | 0.00006356 | 0.00000000 | 0.00% | 0.00006356 | 0.00006356 | 0.00006288 | 1.00 |
| 15 Mar 2024 | 0.00006356 | 0.00000300 | 4.92% | 0.00006099 | 0.00006356 | 0.00006099 | 186.00 |
| 14 Mar 2024 | 0.00006099 | 0.00000500 | 9.00% | 0.00005752 | 0.00006240 | 0.00005555 | 9.00 |
| 13 Mar 2024 | 0.00005555 | -0.00000600 | -9.72% | 0.00006174 | 0.00006238 | 0.00005555 | 5.00 |
| 12 Mar 2024 | 0.00006174 | -0.00000065 | -1.04% | 0.00006236 | 0.00006239 | 0.00006174 | 1.00 |
| 11 Mar 2024 | 0.00006239 | -0.00000200 | -3.11% | 0.00006386 | 0.00006386 | 0.00004500 | 62.00 |
| 10 Mar 2024 | 0.00006441 | -0.00000071 | -1.09% | 0.00006512 | 0.00006512 | 0.00006146 | 6.00 |
| 09 Mar 2024 | 0.00006512 | 0.00000100 | 1.57% | 0.00006382 | 0.00006515 | 0.00005962 | 17.00 |
| 08 Mar 2024 | 0.00006382 | -0.00000200 | -3.03% | 0.00006610 | 0.00006610 | 0.00006280 | 64.00 |
| 07 Mar 2024 | 0.00006610 | 0.00000100 | 1.54% | 0.00006492 | 0.00006612 | 0.00006168 | 10.00 |
| 06 Mar 2024 | 0.00006492 | -0.00000400 | -5.80% | 0.00006894 | 0.00006896 | 0.00006492 | 3.00 |
| 05 Mar 2024 | 0.00006894 | 0.00000300 | 4.56% | 0.00006578 | 0.00006897 | 0.00006267 | 60.00 |
| 04 Mar 2024 | 0.00006578 | -0.00000500 | -7.06% | 0.00007023 | 0.00007023 | 0.00006575 | 3.00 |
| 03 Mar 2024 | 0.00007084 | 0.00000300 | 4.40% | 0.00006811 | 0.00007087 | 0.00006811 | 0.00 |
| 02 Mar 2024 | 0.00006811 | -0.00000300 | -4.24% | 0.00007080 | 0.00007087 | 0.00005299 | 34.00 |
| 01 Mar 2024 | 0.00007080 | -0.00000005 | -0.07% | 0.00007085 | 0.00007087 | 0.00006886 | 421.00 |
| 29 Feb 2024 | 0.00007085 | 0.00000200 | 2.91% | 0.00006876 | 0.00007087 | 0.00006499 | 23.00 |
| 28 Feb 2024 | 0.00006876 | -0.00000500 | -6.81% | 0.00007342 | 0.00007716 | 0.00006876 | 50.00 |
| 27 Feb 2024 | 0.00007342 | 0.00000100 | 1.39% | 0.00007210 | 0.00007986 | 0.00007210 | 17.00 |
| 26 Feb 2024 | 0.00007210 | -0.00001200 | -14.24% | 0.00008430 | 0.00008430 | 0.00007000 | 37.00 |
| 25 Feb 2024 | 0.00008427 | -0.00000020 | -0.24% | 0.00008447 | 0.00008541 | 0.00007300 | 76.00 |
| 24 Feb 2024 | 0.00008447 | 0.00000045 | 0.54% | 0.00008402 | 0.00008545 | 0.00008388 | 37.00 |
| 23 Feb 2024 | 0.00008402 | -0.00000040 | -0.47% | 0.00008442 | 0.00008443 | 0.00007300 | 27.00 |
| 22 Feb 2024 | 0.00008442 | -0.00000097 | -1.14% | 0.00008539 | 0.00008539 | 0.00008442 | 1.00 |
| 21 Feb 2024 | 0.00008539 | 0.00000200 | 2.41% | 0.00008299 | 0.00008545 | 0.00006900 | 70.00 |
| 20 Feb 2024 | 0.00008299 | -0.00000061 | -0.73% | 0.00008360 | 0.00008368 | 0.00008299 | 0.00 |
| 19 Feb 2024 | 0.00008360 | -0.00000009 | -0.11% | 0.00008365 | 0.00008369 | 0.00007689 | 53.00 |
| 18 Feb 2024 | 0.00008369 | -0.00000100 | -1.17% | 0.00008511 | 0.00008511 | 0.00008365 | 1.00 |
| 17 Feb 2024 | 0.00008511 | 0.00000200 | 2.41% | 0.00008295 | 0.00008511 | 0.00008295 | 28.00 |
| 16 Feb 2024 | 0.00008295 | 0.00000000 | 0.00% | 0.00008295 | 0.00008295 | 0.00008192 | 68.00 |
| 15 Feb 2024 | 0.00008295 | -0.00000002 | -0.02% | 0.00008297 | 0.00008389 | 0.00008088 | 8.00 |
| 14 Feb 2024 | 0.00008297 | -0.00000500 | -5.67% | 0.00008826 | 0.00008826 | 0.00007766 | 11.00 |
| 13 Feb 2024 | 0.00008826 | 0.00000300 | 3.51% | 0.00008612 | 0.00008919 | 0.00007999 | 53.00 |
| 12 Feb 2024 | 0.00008545 | -0.00000500 | -5.56% | 0.00008984 | 0.00009000 | 0.00008177 | 25.00 |
| 11 Feb 2024 | 0.00009000 | -0.00000200 | -2.18% | 0.00009187 | 0.00009187 | 0.00008984 | 2.00 |
| 10 Feb 2024 | 0.00009187 | 0.00000002 | 0.02% | 0.00009185 | 0.00009188 | 0.00008600 | 25.00 |
| 09 Feb 2024 | 0.00009185 | -0.00000400 | -4.18% | 0.00009572 | 0.00009699 | 0.00008511 | 17.00 |
| 08 Feb 2024 | 0.00009572 | -0.00000200 | -2.05% | 0.00009753 | 0.00009755 | 0.00009466 | 3.00 |
