Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
JOEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.00000786 | -0.00000007 | -0.88% | 0.00000793 | 0.00000798 | 0.00000783 | 135,900.00 |
| 10 May 2024 | 0.00000793 | -0.00000004 | -0.50% | 0.00000797 | 0.00000820 | 0.00000789 | 747,827.00 |
| 09 May 2024 | 0.00000797 | 0.00000017 | 2.18% | 0.00000779 | 0.00000814 | 0.00000764 | 88,474.00 |
| 08 May 2024 | 0.00000780 | -0.00000007 | -0.89% | 0.00000786 | 0.00000786 | 0.00000761 | 150,132.00 |
| 07 May 2024 | 0.00000787 | -0.00000025 | -3.08% | 0.00000812 | 0.00000815 | 0.00000782 | 58,300.00 |
| 06 May 2024 | 0.00000812 | -0.00000002 | -0.25% | 0.00000813 | 0.00000847 | 0.00000810 | 17,493.00 |
| 05 May 2024 | 0.00000814 | 0.00000004 | 0.49% | 0.00000810 | 0.00000824 | 0.00000797 | 32,901.00 |
| 04 May 2024 | 0.00000810 | -0.00000013 | -1.58% | 0.00000824 | 0.00000826 | 0.00000800 | 46,826.00 |
| 03 May 2024 | 0.00000823 | -0.00000015 | -1.79% | 0.00000838 | 0.00000839 | 0.00000813 | 32,699.00 |
| 02 May 2024 | 0.00000838 | 0.00000003 | 0.36% | 0.00000835 | 0.00000848 | 0.00000822 | 36,137.00 |
| 01 May 2024 | 0.00000835 | 0.00000036 | 4.51% | 0.00000799 | 0.00000836 | 0.00000785 | 44,954.00 |
| 30 Abr 2024 | 0.00000799 | -0.00000011 | -1.36% | 0.00000805 | 0.00000810 | 0.00000763 | 54,979.00 |
| 29 Abr 2024 | 0.00000810 | -0.00000016 | -1.94% | 0.00000869 | 0.00000881 | 0.00000791 | 112,864.00 |
| 28 Abr 2024 | 0.00000826 | -0.00000009 | -1.08% | 0.00000835 | 0.00000853 | 0.00000826 | 47,120.00 |
| 27 Abr 2024 | 0.00000835 | 0.00000013 | 1.58% | 0.00000822 | 0.00000850 | 0.00000802 | 119,049.00 |
| 26 Abr 2024 | 0.00000822 | -0.00000029 | -3.41% | 0.00000851 | 0.00000851 | 0.00000818 | 256,667.00 |
| 25 Abr 2024 | 0.00000851 | -0.00000008 | -0.93% | 0.00000859 | 0.00000862 | 0.00000817 | 60,396.00 |
| 24 Abr 2024 | 0.00000859 | -0.00000025 | -2.83% | 0.00000884 | 0.00000909 | 0.00000854 | 163,195.00 |
| 23 Abr 2024 | 0.00000884 | 0.00000011 | 1.26% | 0.00000869 | 0.00000897 | 0.00000861 | 29,870.00 |
| 22 Abr 2024 | 0.00000873 | 0.00000019 | 2.22% | 0.00000813 | 0.00000892 | 0.00000805 | 91,248.00 |
| 21 Abr 2024 | 0.00000854 | -0.00000016 | -1.84% | 0.00000870 | 0.00000878 | 0.00000840 | 150,516.00 |
| 20 Abr 2024 | 0.00000870 | 0.00000055 | 6.75% | 0.00000813 | 0.00000878 | 0.00000805 | 292,605.00 |
| 19 Abr 2024 | 0.00000815 | -0.00000002 | -0.24% | 0.00000817 | 0.00000830 | 0.00000788 | 46,843.00 |
| 18 Abr 2024 | 0.00000817 | -0.00000016 | -1.92% | 0.00000833 | 0.00000844 | 0.00000809 | 294,692.00 |
| 17 Abr 2024 | 0.00000833 | 0.00000017 | 2.08% | 0.00000813 | 0.00000857 | 0.00000797 | 166,365.00 |
| 16 Abr 2024 | 0.00000816 | 0.00000005 | 0.62% | 0.00000811 | 0.00000831 | 0.00000791 | 167,569.00 |
| 15 Abr 2024 | 0.00000811 | -0.00000017 | -2.05% | 0.00000814 | 0.00000864 | 0.00000781 | 169,476.00 |
| 14 Abr 2024 | 0.00000828 | 0.00000034 | 4.28% | 0.00000792 | 0.00000846 | 0.00000761 | 187,774.00 |
| 13 Abr 2024 | 0.00000794 | -0.00000100 | -11.05% | 0.00000905 | 0.00000935 | 0.00000703 | 563,426.00 |
| 12 Abr 2024 | 0.00000905 | -0.00000200 | -18.60% | 0.00001083 | 0.00001090 | 0.00000805 | 1,156,576.00 |
| 11 Abr 2024 | 0.00001075 | -0.00000051 | -4.53% | 0.00001126 | 0.00001126 | 0.00001069 | 199,613.00 |
| 10 Abr 2024 | 0.00001126 | -0.00000017 | -1.49% | 0.00001143 | 0.00001173 | 0.00001106 | 283,615.00 |
| 09 Abr 2024 | 0.00001143 | -0.00000040 | -3.38% | 0.00001183 | 0.00001204 | 0.00001143 | 152,969.00 |
| 08 Abr 2024 | 0.00001183 | 0.00000011 | 0.94% | 0.00001170 | 0.00001206 | 0.00001135 | 175,165.00 |
| 07 Abr 2024 | 0.00001172 | 0.00000033 | 2.90% | 0.00001135 | 0.00001200 | 0.00001135 | 111,381.00 |
| 06 Abr 2024 | 0.00001139 | 0.00000054 | 4.98% | 0.00001085 | 0.00001186 | 0.00001079 | 181,100.00 |
| 05 Abr 2024 | 0.00001085 | 0.00000001 | 0.09% | 0.00001084 | 0.00001112 | 0.00001042 | 180,890.00 |
| 04 Abr 2024 | 0.00001084 | -0.00000030 | -2.69% | 0.00001112 | 0.00001125 | 0.00001081 | 90,357.00 |
| 03 Abr 2024 | 0.00001114 | -0.00000014 | -1.24% | 0.00001126 | 0.00001152 | 0.00001092 | 233,366.00 |
| 02 Abr 2024 | 0.00001128 | -0.00000057 | -4.81% | 0.00001183 | 0.00001183 | 0.00001116 | 249,019.00 |
| 01 Abr 2024 | 0.00001185 | -0.00000051 | -4.13% | 0.00001232 | 0.00001309 | 0.00001160 | 266,252.00 |
| 31 Mar 2024 | 0.00001236 | 0.00000006 | 0.49% | 0.00001238 | 0.00001294 | 0.00001223 | 38,720.00 |
| 30 Mar 2024 | 0.00001230 | -0.00000014 | -1.13% | 0.00001244 | 0.00001316 | 0.00001218 | 194,907.00 |
| 29 Mar 2024 | 0.00001244 | -0.00000022 | -1.74% | 0.00001259 | 0.00001267 | 0.00001216 | 120,052.00 |
| 28 Mar 2024 | 0.00001266 | -0.00000058 | -4.38% | 0.00001324 | 0.00001331 | 0.00001262 | 139,537.00 |
| 27 Mar 2024 | 0.00001324 | -0.00000087 | -6.17% | 0.00001407 | 0.00001439 | 0.00001307 | 158,718.00 |
| 26 Mar 2024 | 0.00001411 | 0.00000015 | 1.07% | 0.00001400 | 0.00001445 | 0.00001374 | 186,883.00 |
| 25 Mar 2024 | 0.00001396 | 0.00000038 | 2.80% | 0.00001346 | 0.00001557 | 0.00001309 | 681,302.00 |
| 24 Mar 2024 | 0.00001358 | 0.00000046 | 3.51% | 0.00001310 | 0.00001404 | 0.00001253 | 172,109.00 |
| 23 Mar 2024 | 0.00001312 | 0.00000010 | 0.77% | 0.00001296 | 0.00001376 | 0.00001283 | 315,018.00 |
| 22 Mar 2024 | 0.00001302 | -0.00000012 | -0.91% | 0.00001314 | 0.00001444 | 0.00001281 | 330,513.00 |
| 21 Mar 2024 | 0.00001314 | -0.00000096 | -6.81% | 0.00001411 | 0.00001479 | 0.00001276 | 464,276.00 |
| 20 Mar 2024 | 0.00001410 | -0.00000100 | -6.59% | 0.00001516 | 0.00001523 | 0.00001229 | 1,217,432.00 |
| 19 Mar 2024 | 0.00001517 | -0.00000100 | -6.02% | 0.00001682 | 0.00001799 | 0.00001493 | 579,828.00 |
| 18 Mar 2024 | 0.00001662 | 0.00000300 | 22.21% | 0.00001337 | 0.00001840 | 0.00001305 | 1,575,031.00 |
| 17 Mar 2024 | 0.00001351 | 0.00000100 | 8.22% | 0.00001228 | 0.00001529 | 0.00001200 | 2,654,037.00 |
| 16 Mar 2024 | 0.00001217 | 0.00000058 | 5.00% | 0.00001147 | 0.00001400 | 0.00001093 | 2,380,548.00 |
| 15 Mar 2024 | 0.00001159 | 0.00000068 | 6.23% | 0.00001068 | 0.00001199 | 0.00001063 | 1,015,639.00 |
| 14 Mar 2024 | 0.00001091 | -0.00000011 | -1.00% | 0.00001095 | 0.00001220 | 0.00001058 | 510,878.00 |
| 13 Mar 2024 | 0.00001102 | -0.00000003 | -0.27% | 0.00001096 | 0.00001137 | 0.00001027 | 798,237.00 |
| 12 Mar 2024 | 0.00001105 | 0.00000200 | 22.20% | 0.00000904 | 0.00001189 | 0.00000851 | 2,008,799.00 |
| 11 Mar 2024 | 0.00000901 | 0.00000069 | 8.29% | 0.00000836 | 0.00000913 | 0.00000813 | 1,114,845.00 |
| 10 Mar 2024 | 0.00000832 | -0.00000010 | -1.19% | 0.00000839 | 0.00000891 | 0.00000802 | 217,964.00 |
| 09 Mar 2024 | 0.00000842 | 0.00000017 | 2.06% | 0.00000825 | 0.00000861 | 0.00000821 | 154,707.00 |
| 08 Mar 2024 | 0.00000825 | -0.00000031 | -3.62% | 0.00000859 | 0.00000879 | 0.00000791 | 195,787.00 |
| 07 Mar 2024 | 0.00000856 | 0.00000050 | 6.20% | 0.00000806 | 0.00000860 | 0.00000800 | 781,177.00 |
| 06 Mar 2024 | 0.00000806 | 0.00000017 | 2.15% | 0.00000792 | 0.00000839 | 0.00000771 | 457,840.00 |
| 05 Mar 2024 | 0.00000789 | -0.00000080 | -9.21% | 0.00000869 | 0.00000889 | 0.00000736 | 751,495.00 |
| 04 Mar 2024 | 0.00000869 | -0.00000055 | -5.95% | 0.00000926 | 0.00000930 | 0.00000853 | 251,235.00 |
| 03 Mar 2024 | 0.00000924 | -0.00000056 | -5.71% | 0.00000984 | 0.00000998 | 0.00000924 | 230,452.00 |
| 02 Mar 2024 | 0.00000980 | 0.00000019 | 1.98% | 0.00000964 | 0.00000980 | 0.00000949 | 97,985.00 |
| 01 Mar 2024 | 0.00000961 | 0.00000032 | 3.44% | 0.00000929 | 0.00001027 | 0.00000929 | 457,358.00 |
| 29 Feb 2024 | 0.00000929 | 0.00000030 | 3.34% | 0.00000898 | 0.00000967 | 0.00000898 | 559,004.00 |
| 28 Feb 2024 | 0.00000899 | -0.00000100 | -9.91% | 0.00001007 | 0.00001024 | 0.00000868 | 325,654.00 |
| 27 Feb 2024 | 0.00001009 | -0.00000035 | -3.35% | 0.00001023 | 0.00001051 | 0.00000980 | 228,420.00 |
| 26 Feb 2024 | 0.00001044 | -0.00000046 | -4.22% | 0.00001084 | 0.00001114 | 0.00001040 | 229,321.00 |
| 25 Feb 2024 | 0.00001090 | -0.00000003 | -0.27% | 0.00001096 | 0.00001154 | 0.00001059 | 111,991.00 |
| 24 Feb 2024 | 0.00001093 | 0.00000080 | 7.90% | 0.00001013 | 0.00001220 | 0.00001007 | 1,101,449.00 |
| 23 Feb 2024 | 0.00001013 | 0.00000061 | 6.41% | 0.00000953 | 0.00001046 | 0.00000947 | 267,317.00 |
| 22 Feb 2024 | 0.00000952 | -0.00000011 | -1.14% | 0.00000963 | 0.00000985 | 0.00000939 | 165,664.00 |
| 21 Feb 2024 | 0.00000963 | -0.00000032 | -3.22% | 0.00000993 | 0.00000997 | 0.00000937 | 56,193.00 |
| 20 Feb 2024 | 0.00000995 | -0.00000058 | -5.51% | 0.00001052 | 0.00001057 | 0.00000980 | 289,078.00 |
| 19 Feb 2024 | 0.00001053 | 0.00000000 | 0.00% | 0.00001059 | 0.00001108 | 0.00001043 | 192,526.00 |
| 18 Feb 2024 | 0.00001053 | -0.00000017 | -1.59% | 0.00001070 | 0.00001081 | 0.00001053 | 392,998.00 |
| 17 Feb 2024 | 0.00001070 | 0.00000018 | 1.71% | 0.00001054 | 0.00001070 | 0.00001025 | 47,542.00 |
| 16 Feb 2024 | 0.00001052 | -0.00000001 | -0.09% | 0.00001053 | 0.00001060 | 0.00001023 | 165,304.00 |
| 15 Feb 2024 | 0.00001053 | 0.00000019 | 1.84% | 0.00001034 | 0.00001094 | 0.00001025 | 320,448.00 |
| 14 Feb 2024 | 0.00001034 | -0.00000015 | -1.43% | 0.00001049 | 0.00001064 | 0.00001016 | 234,904.00 |
| 13 Feb 2024 | 0.00001049 | 0.00000002 | 0.19% | 0.00001049 | 0.00001063 | 0.00001031 | 344,529.00 |
| 12 Feb 2024 | 0.00001047 | 0.00000027 | 2.65% | 0.00001020 | 0.00001067 | 0.00001015 | 67,208.00 |
| 11 Feb 2024 | 0.00001020 | -0.00000013 | -1.26% | 0.00001033 | 0.00001041 | 0.00001018 | 19,195.00 |
| 10 Feb 2024 | 0.00001033 | -0.00000007 | -0.67% | 0.00001040 | 0.00001084 | 0.00001026 | 287,864.00 |
