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.
IOTXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000081 | 0.00000081 | 0.00000075 | 4,789,801.00 |
| 12 May 2024 | 0.00000079 | -0.00000003 | -3.66% | 0.00000082 | 0.00000083 | 0.00000079 | 2,799,515.00 |
| 11 May 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000083 | 0.00000078 | 3,978,221.00 |
| 10 May 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000079 | 0.00000081 | 0.00000077 | 3,240,346.00 |
| 09 May 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000077 | 0.00000080 | 0.00000076 | 6,155,160.00 |
| 08 May 2024 | 0.00000077 | -0.00000007 | -8.33% | 0.00000083 | 0.00000084 | 0.00000076 | 7,661,943.00 |
| 07 May 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000086 | 0.00000086 | 0.00000083 | 2,550,595.00 |
| 06 May 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000089 | 0.00000090 | 0.00000085 | 8,242,417.00 |
| 05 May 2024 | 0.00000089 | 0.00000000 | 0.00% | 0.00000089 | 0.00000090 | 0.00000086 | 3,071,723.00 |
| 04 May 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000094 | 0.00000088 | 3,171,047.00 |
| 03 May 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000092 | 0.00000095 | 0.00000089 | 5,575,487.00 |
| 02 May 2024 | 0.00000092 | 0.00000000 | 0.00% | 0.00000090 | 0.00000092 | 0.00000089 | 4,047,238.00 |
| 01 May 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000088 | 0.00000092 | 0.00000086 | 2,860,492.00 |
| 30 Abr 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000093 | 0.00000085 | 5,714,229.00 |
| 29 Abr 2024 | 0.00000092 | -0.00000003 | -3.16% | 0.00000094 | 0.00000096 | 0.00000090 | 6,398,032.00 |
| 28 Abr 2024 | 0.00000095 | 0.00000001 | 1.06% | 0.00000095 | 0.00000098 | 0.00000094 | 5,367,954.00 |
| 27 Abr 2024 | 0.00000094 | 0.00000000 | 0.00% | 0.00000094 | 0.00000096 | 0.00000092 | 3,808,066.00 |
| 26 Abr 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000096 | 0.00000098 | 0.00000093 | 4,102,637.00 |
| 25 Abr 2024 | 0.00000097 | 0.00000000 | 0.00% | 0.00000097 | 0.00000099 | 0.00000093 | 4,231,301.00 |
| 24 Abr 2024 | 0.00000097 | 0.00000000 | 0.00% | 0.00000097 | 0.00000100 | 0.00000094 | 4,867,539.00 |
| 23 Abr 2024 | 0.00000097 | 0.00000003 | 3.19% | 0.00000094 | 0.00000100 | 0.00000092 | 9,326,025.00 |
| 22 Abr 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000093 | 0.00000097 | 0.00000090 | 6,656,943.00 |
| 21 Abr 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000094 | 0.00000089 | 4,806,083.00 |
| 20 Abr 2024 | 0.00000091 | 0.00000005 | 5.81% | 0.00000085 | 0.00000092 | 0.00000083 | 4,993,676.00 |
| 19 Abr 2024 | 0.00000086 | 0.00000003 | 3.61% | 0.00000084 | 0.00000086 | 0.00000082 | 5,994,851.00 |
| 18 Abr 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000087 | 0.00000082 | 4,397,216.00 |
| 17 Abr 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000087 | 0.00000082 | 5,869,641.00 |
| 16 Abr 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000083 | 0.00000088 | 0.00000081 | 9,654,122.00 |
| 15 Abr 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000082 | 0.00000090 | 0.00000079 | 11,774,585.00 |
| 14 Abr 2024 | 0.00000084 | 0.00000005 | 6.33% | 0.00000080 | 0.00000086 | 0.00000077 | 14,257,083.00 |
| 13 Abr 2024 | 0.00000079 | -0.00000011 | -12.22% | 0.00000091 | 0.00000092 | 0.00000072 | 31,194,447.00 |
| 12 Abr 2024 | 0.00000090 | -0.00000016 | -15.09% | 0.00000106 | 0.00000108 | 0.00000080 | 26,313,826.00 |
| 11 Abr 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000108 | 0.00000112 | 0.00000106 | 4,873,848.00 |
| 10 Abr 2024 | 0.00000108 | -0.00000005 | -4.42% | 0.00000113 | 0.00000116 | 0.00000106 | 13,412,346.00 |
| 09 Abr 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000111 | 0.00000115 | 0.00000108 | 5,537,187.00 |
| 08 Abr 2024 | 0.00000111 | -0.00000008 | -6.72% | 0.00000120 | 0.00000123 | 0.00000109 | 10,095,403.00 |
| 07 Abr 2024 | 0.00000119 | 0.00000008 | 7.21% | 0.00000111 | 0.00000120 | 0.00000109 | 7,102,365.00 |
| 06 Abr 2024 | 0.00000111 | 0.00000007 | 6.73% | 0.00000104 | 0.00000119 | 0.00000102 | 31,270,178.00 |
| 05 Abr 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000107 | 0.00000109 | 0.00000100 | 12,924,983.00 |
| 04 Abr 2024 | 0.00000106 | -0.00000017 | -13.82% | 0.00000123 | 0.00000127 | 0.00000106 | 22,672,642.00 |
| 03 Abr 2024 | 0.00000123 | 0.00000022 | 21.78% | 0.00000102 | 0.00000126 | 0.00000098 | 78,531,930.00 |
| 02 Abr 2024 | 0.00000101 | -0.00000003 | -2.88% | 0.00000104 | 0.00000109 | 0.00000099 | 28,947,063.00 |
| 01 Abr 2024 | 0.00000104 | -0.00000002 | -1.89% | 0.00000107 | 0.00000107 | 0.00000101 | 11,216,514.00 |
| 31 Mar 2024 | 0.00000106 | 0.00000000 | 0.00% | 0.00000106 | 0.00000108 | 0.00000104 | 7,045,709.00 |
| 30 Mar 2024 | 0.00000106 | -0.00000005 | -4.50% | 0.00000111 | 0.00000115 | 0.00000105 | 12,013,401.00 |
| 29 Mar 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000108 | 0.00000115 | 0.00000108 | 9,792,490.00 |
| 28 Mar 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000114 | 0.00000108 | 9,983,831.00 |
| 27 Mar 2024 | 0.00000111 | 0.00000005 | 4.72% | 0.00000107 | 0.00000117 | 0.00000103 | 18,407,994.00 |
| 26 Mar 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000108 | 0.00000114 | 0.00000105 | 17,723,036.00 |
| 25 Mar 2024 | 0.00000108 | -0.00000006 | -5.26% | 0.00000115 | 0.00000123 | 0.00000107 | 18,852,648.00 |
| 24 Mar 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000113 | 0.00000118 | 0.00000110 | 10,481,608.00 |
| 23 Mar 2024 | 0.00000113 | 0.00000003 | 2.73% | 0.00000110 | 0.00000120 | 0.00000108 | 24,291,300.00 |
| 22 Mar 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000104 | 0.00000112 | 0.00000102 | 15,871,762.00 |
| 21 Mar 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000106 | 0.00000100 | 7,013,515.00 |
| 20 Mar 2024 | 0.00000104 | 0.00000002 | 1.96% | 0.00000102 | 0.00000110 | 0.00000099 | 8,853,612.00 |
| 19 Mar 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000100 | 0.00000107 | 0.00000093 | 16,793,633.00 |
| 18 Mar 2024 | 0.00000099 | -0.00000007 | -6.60% | 0.00000106 | 0.00000108 | 0.00000099 | 5,791,260.00 |
| 17 Mar 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000109 | 0.00000110 | 0.00000102 | 8,623,772.00 |
| 16 Mar 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000110 | 0.00000113 | 0.00000103 | 12,026,616.00 |
| 15 Mar 2024 | 0.00000109 | -0.00000005 | -4.39% | 0.00000115 | 0.00000115 | 0.00000104 | 20,718,096.00 |
| 14 Mar 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000113 | 0.00000118 | 0.00000106 | 11,312,965.00 |
| 13 Mar 2024 | 0.00000111 | -0.00000010 | -8.26% | 0.00000120 | 0.00000129 | 0.00000110 | 26,561,434.00 |
| 12 Mar 2024 | 0.00000121 | 0.00000010 | 9.01% | 0.00000112 | 0.00000126 | 0.00000107 | 29,557,953.00 |
| 11 Mar 2024 | 0.00000111 | 0.00000010 | 9.90% | 0.00000102 | 0.00000120 | 0.00000099 | 55,399,020.00 |
| 10 Mar 2024 | 0.00000101 | -0.00000004 | -3.81% | 0.00000106 | 0.00000111 | 0.00000099 | 17,260,798.00 |
| 09 Mar 2024 | 0.00000105 | 0.00000011 | 11.70% | 0.00000095 | 0.00000107 | 0.00000094 | 29,818,000.00 |
| 08 Mar 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000095 | 0.00000098 | 0.00000087 | 17,427,239.00 |
| 07 Mar 2024 | 0.00000096 | 0.00000004 | 4.35% | 0.00000093 | 0.00000099 | 0.00000091 | 13,405,215.00 |
| 06 Mar 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000088 | 0.00000094 | 0.00000085 | 11,555,884.00 |
| 05 Mar 2024 | 0.00000088 | 0.00000000 | 0.00% | 0.00000088 | 0.00000100 | 0.00000082 | 23,135,132.00 |
| 04 Mar 2024 | 0.00000088 | -0.00000010 | -10.20% | 0.00000097 | 0.00000100 | 0.00000086 | 15,714,441.00 |
| 03 Mar 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000101 | 0.00000102 | 0.00000092 | 17,639,794.00 |
| 02 Mar 2024 | 0.00000100 | 0.00000000 | 0.00% | 0.00000100 | 0.00000107 | 0.00000096 | 26,285,782.00 |
| 01 Mar 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000101 | 0.00000096 | 11,394,046.00 |
| 29 Feb 2024 | 0.00000098 | 0.00000006 | 6.52% | 0.00000092 | 0.00000112 | 0.00000092 | 52,598,419.00 |
| 28 Feb 2024 | 0.00000092 | -0.00000012 | -11.54% | 0.00000103 | 0.00000106 | 0.00000087 | 21,652,766.00 |
| 27 Feb 2024 | 0.00000104 | -0.00000010 | -8.77% | 0.00000115 | 0.00000116 | 0.00000101 | 18,266,792.00 |
| 26 Feb 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000113 | 0.00000123 | 0.00000112 | 14,788,083.00 |
| 25 Feb 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000115 | 0.00000116 | 0.00000110 | 10,566,446.00 |
| 24 Feb 2024 | 0.00000114 | 0.00000004 | 3.64% | 0.00000111 | 0.00000120 | 0.00000107 | 15,708,298.00 |
| 23 Feb 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000112 | 0.00000114 | 0.00000107 | 12,083,254.00 |
| 22 Feb 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000109 | 0.00000116 | 0.00000108 | 21,978,427.00 |
| 21 Feb 2024 | 0.00000109 | -0.00000004 | -3.54% | 0.00000112 | 0.00000115 | 0.00000106 | 20,567,739.00 |
| 20 Feb 2024 | 0.00000113 | -0.00000004 | -3.42% | 0.00000118 | 0.00000120 | 0.00000108 | 24,384,704.00 |
| 19 Feb 2024 | 0.00000117 | -0.00000015 | -11.36% | 0.00000131 | 0.00000138 | 0.00000116 | 35,870,761.00 |
| 18 Feb 2024 | 0.00000132 | 0.00000033 | 33.33% | 0.00000099 | 0.00000147 | 0.00000096 | 162,138,317.00 |
| 17 Feb 2024 | 0.00000099 | 0.00000007 | 7.61% | 0.00000092 | 0.00000101 | 0.00000091 | 12,914,314.00 |
| 16 Feb 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000095 | 0.00000089 | 12,729,983.00 |
| 15 Feb 2024 | 0.00000091 | 0.00000000 | 0.00% | 0.00000090 | 0.00000092 | 0.00000088 | 9,271,768.00 |
| 14 Feb 2024 | 0.00000091 | 0.00000000 | 0.00% | 0.00000090 | 0.00000092 | 0.00000089 | 6,955,065.00 |
