Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
IDSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.00001021 | 0.00000007 | 0.69% | 0.00001014 | 0.00001022 | 0.00001003 | 39,613.00 |
| 03 Jun 2024 | 0.00001014 | -0.00000040 | -3.80% | 0.00001054 | 0.00001065 | 0.00001014 | 55,664.00 |
| 02 Jun 2024 | 0.00001054 | -0.00000010 | -0.94% | 0.00001067 | 0.00001075 | 0.00001049 | 28,205.00 |
| 01 Jun 2024 | 0.00001064 | 0.00000007 | 0.66% | 0.00001057 | 0.00001078 | 0.00001044 | 30,689.00 |
| 31 May 2024 | 0.00001057 | 0.00000017 | 1.63% | 0.00001040 | 0.00001060 | 0.00001031 | 144,319.00 |
| 30 May 2024 | 0.00001040 | -0.00000021 | -1.98% | 0.00001059 | 0.00001068 | 0.00001040 | 44,293.00 |
| 29 May 2024 | 0.00001061 | -0.00000024 | -2.21% | 0.00001085 | 0.00001091 | 0.00001061 | 135,324.00 |
| 28 May 2024 | 0.00001085 | -0.00000009 | -0.82% | 0.00001093 | 0.00001107 | 0.00001083 | 71,953.00 |
| 27 May 2024 | 0.00001094 | 0.00000009 | 0.83% | 0.00001081 | 0.00001095 | 0.00001076 | 105,300.00 |
| 26 May 2024 | 0.00001085 | 0.00000002 | 0.18% | 0.00001083 | 0.00001097 | 0.00001074 | 24,928.00 |
| 25 May 2024 | 0.00001083 | 0.00000000 | 0.00% | 0.00001083 | 0.00001091 | 0.00001072 | 27,516.00 |
| 24 May 2024 | 0.00001083 | -0.00000016 | -1.46% | 0.00001098 | 0.00001111 | 0.00001070 | 71,574.00 |
| 23 May 2024 | 0.00001099 | -0.00000005 | -0.45% | 0.00001104 | 0.00001117 | 0.00001051 | 222,007.00 |
| 22 May 2024 | 0.00001104 | -0.00000008 | -0.72% | 0.00001112 | 0.00001163 | 0.00001081 | 372,520.00 |
| 21 May 2024 | 0.00001112 | 0.00000000 | 0.00% | 0.00001114 | 0.00001124 | 0.00001090 | 510,812.00 |
| 20 May 2024 | 0.00001112 | -0.00000004 | -0.36% | 0.00001115 | 0.00001138 | 0.00001103 | 439,461.00 |
| 19 May 2024 | 0.00001116 | -0.00000038 | -3.29% | 0.00001153 | 0.00001168 | 0.00001113 | 107,809.00 |
| 18 May 2024 | 0.00001154 | 0.00000048 | 4.34% | 0.00001105 | 0.00001179 | 0.00001105 | 457,979.00 |
| 17 May 2024 | 0.00001106 | 0.00000010 | 0.91% | 0.00001096 | 0.00001122 | 0.00001086 | 81,626.00 |
| 16 May 2024 | 0.00001096 | 0.00000009 | 0.83% | 0.00001086 | 0.00001104 | 0.00001066 | 55,012.00 |
| 15 May 2024 | 0.00001087 | -0.00000012 | -1.09% | 0.00001099 | 0.00001111 | 0.00001084 | 64,261.00 |
| 14 May 2024 | 0.00001099 | -0.00000004 | -0.36% | 0.00001104 | 0.00001127 | 0.00001098 | 93,331.00 |
| 13 May 2024 | 0.00001103 | -0.00000034 | -2.99% | 0.00001138 | 0.00001144 | 0.00001103 | 70,009.00 |
| 12 May 2024 | 0.00001137 | -0.00000024 | -2.07% | 0.00001161 | 0.00001173 | 0.00001137 | 29,145.00 |
| 11 May 2024 | 0.00001161 | -0.00000016 | -1.36% | 0.00001177 | 0.00001189 | 0.00001160 | 55,807.00 |
| 10 May 2024 | 0.00001177 | -0.00000017 | -1.42% | 0.00001197 | 0.00001211 | 0.00001166 | 126,269.00 |
| 09 May 2024 | 0.00001194 | 0.00000012 | 1.02% | 0.00001181 | 0.00001209 | 0.00001164 | 236,832.00 |
| 08 May 2024 | 0.00001182 | 0.00000015 | 1.29% | 0.00001167 | 0.00001188 | 0.00001143 | 95,243.00 |
| 07 May 2024 | 0.00001167 | -0.00000026 | -2.18% | 0.00001193 | 0.00001195 | 0.00001163 | 48,889.00 |
| 06 May 2024 | 0.00001193 | -0.00000020 | -1.65% | 0.00001212 | 0.00001241 | 0.00001193 | 274,949.00 |
| 05 May 2024 | 0.00001213 | 0.00000044 | 3.76% | 0.00001169 | 0.00001241 | 0.00001157 | 306,991.00 |
| 04 May 2024 | 0.00001169 | -0.00000009 | -0.76% | 0.00001179 | 0.00001189 | 0.00001161 | 67,959.00 |
| 03 May 2024 | 0.00001178 | -0.00000028 | -2.32% | 0.00001205 | 0.00001214 | 0.00001172 | 141,013.00 |
| 02 May 2024 | 0.00001206 | -0.00000019 | -1.55% | 0.00001226 | 0.00001226 | 0.00001195 | 61,920.00 |
| 01 May 2024 | 0.00001225 | 0.00000075 | 6.52% | 0.00001147 | 0.00001233 | 0.00001133 | 147,145.00 |
| 30 Abr 2024 | 0.00001150 | 0.00000007 | 0.61% | 0.00001139 | 0.00001161 | 0.00001095 | 111,963.00 |
| 29 Abr 2024 | 0.00001143 | -0.00000045 | -3.79% | 0.00001231 | 0.00001233 | 0.00001136 | 158,645.00 |
| 28 Abr 2024 | 0.00001188 | -0.00000018 | -1.49% | 0.00001204 | 0.00001256 | 0.00001184 | 116,508.00 |
| 27 Abr 2024 | 0.00001206 | 0.00000058 | 5.05% | 0.00001146 | 0.00001222 | 0.00001105 | 239,137.00 |
| 26 Abr 2024 | 0.00001148 | -0.00000019 | -1.63% | 0.00001166 | 0.00001172 | 0.00001131 | 55,919.00 |
| 25 Abr 2024 | 0.00001167 | -0.00000014 | -1.19% | 0.00001187 | 0.00001187 | 0.00001145 | 157,608.00 |
| 24 Abr 2024 | 0.00001181 | -0.00000050 | -4.06% | 0.00001231 | 0.00001233 | 0.00001173 | 106,812.00 |
| 23 Abr 2024 | 0.00001231 | -0.00000038 | -2.99% | 0.00001269 | 0.00001271 | 0.00001231 | 83,600.00 |
| 22 Abr 2024 | 0.00001269 | -0.00000010 | -0.78% | 0.00001276 | 0.00001299 | 0.00001263 | 87,274.00 |
| 21 Abr 2024 | 0.00001279 | -0.00000006 | -0.47% | 0.00001284 | 0.00001348 | 0.00001273 | 244,006.00 |
| 20 Abr 2024 | 0.00001285 | 0.00000094 | 7.89% | 0.00001191 | 0.00001336 | 0.00001191 | 953,903.00 |
| 19 Abr 2024 | 0.00001191 | 0.00000036 | 3.12% | 0.00001155 | 0.00001209 | 0.00001110 | 189,020.00 |
| 18 Abr 2024 | 0.00001155 | -0.00000016 | -1.37% | 0.00001171 | 0.00001175 | 0.00001128 | 222,394.00 |
| 17 Abr 2024 | 0.00001171 | 0.00000072 | 6.55% | 0.00001097 | 0.00001204 | 0.00001090 | 996,378.00 |
| 16 Abr 2024 | 0.00001099 | -0.00000031 | -2.74% | 0.00001133 | 0.00001133 | 0.00001072 | 308,273.00 |
| 15 Abr 2024 | 0.00001130 | 0.00000047 | 4.34% | 0.00001090 | 0.00001370 | 0.00001074 | 602,348.00 |
| 14 Abr 2024 | 0.00001083 | 0.00000061 | 5.97% | 0.00001022 | 0.00001103 | 0.00000996 | 346,720.00 |
| 13 Abr 2024 | 0.00001022 | -0.00000100 | -8.86% | 0.00001124 | 0.00001127 | 0.00000928 | 723,234.00 |
| 12 Abr 2024 | 0.00001129 | -0.00000100 | -8.06% | 0.00001239 | 0.00001255 | 0.00001014 | 593,841.00 |
| 11 Abr 2024 | 0.00001241 | -0.00000019 | -1.51% | 0.00001259 | 0.00001267 | 0.00001232 | 275,809.00 |
| 10 Abr 2024 | 0.00001260 | -0.00000064 | -4.83% | 0.00001324 | 0.00001337 | 0.00001240 | 428,960.00 |
| 09 Abr 2024 | 0.00001324 | -0.00000014 | -1.05% | 0.00001338 | 0.00001375 | 0.00001319 | 231,153.00 |
| 08 Abr 2024 | 0.00001338 | -0.00000007 | -0.52% | 0.00001341 | 0.00001353 | 0.00001310 | 277,589.00 |
| 07 Abr 2024 | 0.00001345 | -0.00000010 | -0.74% | 0.00001355 | 0.00001359 | 0.00001337 | 98,173.00 |
| 06 Abr 2024 | 0.00001355 | -0.00000027 | -1.95% | 0.00001382 | 0.00001382 | 0.00001345 | 145,525.00 |
| 05 Abr 2024 | 0.00001382 | 0.00000012 | 0.88% | 0.00001370 | 0.00001415 | 0.00001342 | 412,193.00 |
| 04 Abr 2024 | 0.00001370 | 0.00000020 | 1.48% | 0.00001346 | 0.00001424 | 0.00001339 | 364,961.00 |
| 03 Abr 2024 | 0.00001350 | 0.00000019 | 1.43% | 0.00001321 | 0.00001424 | 0.00001270 | 786,550.00 |
| 02 Abr 2024 | 0.00001331 | -0.00000044 | -3.20% | 0.00001376 | 0.00001433 | 0.00001316 | 1,788,734.00 |
| 01 Abr 2024 | 0.00001375 | -0.00000085 | -5.82% | 0.00001449 | 0.00001458 | 0.00001360 | 1,072,055.00 |
| 31 Mar 2024 | 0.00001460 | -0.00000028 | -1.88% | 0.00001483 | 0.00001492 | 0.00001422 | 807,588.00 |
| 30 Mar 2024 | 0.00001488 | -0.00000027 | -1.78% | 0.00001513 | 0.00001553 | 0.00001462 | 1,010,150.00 |
| 29 Mar 2024 | 0.00001515 | -0.00000200 | -11.55% | 0.00001731 | 0.00001755 | 0.00001500 | 809,507.00 |
| 28 Mar 2024 | 0.00001731 | -0.00000072 | -3.99% | 0.00001798 | 0.00001814 | 0.00001705 | 291,385.00 |
| 27 Mar 2024 | 0.00001803 | 0.00000100 | 5.88% | 0.00001700 | 0.00001835 | 0.00001675 | 694,158.00 |
| 26 Mar 2024 | 0.00001701 | 0.00000033 | 1.98% | 0.00001678 | 0.00001734 | 0.00001639 | 278,569.00 |
| 25 Mar 2024 | 0.00001668 | -0.00000004 | -0.24% | 0.00001666 | 0.00001709 | 0.00001629 | 684,183.00 |
| 24 Mar 2024 | 0.00001672 | -0.00000019 | -1.12% | 0.00001697 | 0.00001746 | 0.00001624 | 583,524.00 |
| 23 Mar 2024 | 0.00001691 | -0.00000046 | -2.65% | 0.00001747 | 0.00001747 | 0.00001670 | 332,739.00 |
| 22 Mar 2024 | 0.00001737 | -0.00000013 | -0.74% | 0.00001765 | 0.00001882 | 0.00001693 | 2,026,130.00 |
| 21 Mar 2024 | 0.00001750 | -0.00000700 | -28.48% | 0.00002502 | 0.00002541 | 0.00001632 | 6,500,395.00 |
| 20 Mar 2024 | 0.00002458 | -0.00000200 | -7.67% | 0.00002603 | 0.00002603 | 0.00002430 | 866,672.00 |
| 19 Mar 2024 | 0.00002609 | 0.00000200 | 8.27% | 0.00002439 | 0.00002738 | 0.00002175 | 708,407.00 |
| 18 Mar 2024 | 0.00002417 | -0.00000100 | -3.93% | 0.00002514 | 0.00002648 | 0.00002380 | 438,263.00 |
| 17 Mar 2024 | 0.00002543 | 0.00000069 | 2.79% | 0.00002455 | 0.00002760 | 0.00002400 | 549,034.00 |
| 16 Mar 2024 | 0.00002474 | 0.00000100 | 4.26% | 0.00002345 | 0.00002528 | 0.00002206 | 276,602.00 |
| 15 Mar 2024 | 0.00002347 | 0.00000100 | 4.53% | 0.00002215 | 0.00002542 | 0.00002195 | 1,119,309.00 |
| 14 Mar 2024 | 0.00002207 | 0.00000300 | 15.98% | 0.00001870 | 0.00002275 | 0.00001822 | 695,222.00 |
| 13 Mar 2024 | 0.00001877 | -0.00000100 | -5.01% | 0.00001985 | 0.00002057 | 0.00001852 | 698,854.00 |
| 12 Mar 2024 | 0.00001995 | 0.00000200 | 11.15% | 0.00001810 | 0.00002245 | 0.00001756 | 1,473,941.00 |
| 11 Mar 2024 | 0.00001793 | -0.00000100 | -5.21% | 0.00001943 | 0.00002001 | 0.00001730 | 1,969,249.00 |
| 10 Mar 2024 | 0.00001920 | 0.00000800 | 68.73% | 0.00001221 | 0.00002126 | 0.00001164 | 3,074,161.00 |
| 09 Mar 2024 | 0.00001164 | 0.00000013 | 1.13% | 0.00001152 | 0.00001164 | 0.00001151 | 1,801.00 |
| 08 Mar 2024 | 0.00001151 | 0.00000053 | 4.83% | 0.00001098 | 0.00001176 | 0.00001060 | 578,878.00 |
| 07 Mar 2024 | 0.00001098 | 0.00000078 | 7.65% | 0.00001013 | 0.00001248 | 0.00001008 | 1,166,712.00 |
