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.
LDOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00003151 | 0.00000026 | 0.83% | 0.00003125 | 0.00003210 | 0.00003057 | 23,730.00 |
| 24 Abr 2024 | 0.00003125 | -0.00000054 | -1.70% | 0.00003174 | 0.00003288 | 0.00003110 | 14,327.00 |
| 23 Abr 2024 | 0.00003179 | -0.00000038 | -1.18% | 0.00003217 | 0.00003254 | 0.00003157 | 13,305.00 |
| 22 Abr 2024 | 0.00003217 | 0.00000010 | 0.31% | 0.00003255 | 0.00003272 | 0.00003186 | 14,202.00 |
| 21 Abr 2024 | 0.00003207 | -0.00000030 | -0.93% | 0.00003246 | 0.00003283 | 0.00003191 | 11,963.00 |
| 20 Abr 2024 | 0.00003237 | 0.00000100 | 3.21% | 0.00003112 | 0.00003260 | 0.00003085 | 22,013.00 |
| 19 Abr 2024 | 0.00003117 | -0.00000023 | -0.73% | 0.00003133 | 0.00003168 | 0.00003072 | 43,126.00 |
| 18 Abr 2024 | 0.00003140 | 0.00000054 | 1.75% | 0.00003091 | 0.00003188 | 0.00003026 | 51,243.00 |
| 17 Abr 2024 | 0.00003086 | -0.00000059 | -1.88% | 0.00003145 | 0.00003194 | 0.00003084 | 108,661.00 |
| 16 Abr 2024 | 0.00003145 | -0.00000081 | -2.51% | 0.00003226 | 0.00003254 | 0.00003070 | 82,373.00 |
| 15 Abr 2024 | 0.00003226 | -0.00000029 | -0.89% | 0.00003203 | 0.00003315 | 0.00003098 | 114,705.00 |
| 14 Abr 2024 | 0.00003255 | 0.00000400 | 13.88% | 0.00002890 | 0.00003304 | 0.00002794 | 150,900.00 |
| 13 Abr 2024 | 0.00002881 | -0.00000300 | -9.52% | 0.00003154 | 0.00003158 | 0.00002461 | 417,469.00 |
| 12 Abr 2024 | 0.00003152 | -0.00000500 | -13.69% | 0.00003648 | 0.00003670 | 0.00002830 | 255,724.00 |
| 11 Abr 2024 | 0.00003651 | -0.00000062 | -1.67% | 0.00003715 | 0.00003716 | 0.00003547 | 116,371.00 |
| 10 Abr 2024 | 0.00003713 | -0.00000200 | -5.15% | 0.00003873 | 0.00003951 | 0.00003695 | 123,398.00 |
| 09 Abr 2024 | 0.00003883 | -0.00000200 | -4.86% | 0.00004121 | 0.00004238 | 0.00003883 | 151,561.00 |
| 08 Abr 2024 | 0.00004111 | 0.00000200 | 5.15% | 0.00003898 | 0.00004456 | 0.00003862 | 309,076.00 |
| 07 Abr 2024 | 0.00003887 | 0.00000200 | 5.44% | 0.00003678 | 0.00003891 | 0.00003646 | 102,285.00 |
| 06 Abr 2024 | 0.00003678 | -0.00000200 | -5.20% | 0.00003844 | 0.00003869 | 0.00003662 | 84,055.00 |
| 05 Abr 2024 | 0.00003844 | 0.00000100 | 2.68% | 0.00003736 | 0.00003931 | 0.00003549 | 257,139.00 |
| 04 Abr 2024 | 0.00003732 | -0.00000100 | -2.59% | 0.00003860 | 0.00004004 | 0.00003677 | 169,771.00 |
| 03 Abr 2024 | 0.00003864 | -0.00000100 | -2.51% | 0.00003966 | 0.00004040 | 0.00003760 | 191,471.00 |
| 02 Abr 2024 | 0.00003983 | -0.00000089 | -2.19% | 0.00004072 | 0.00004105 | 0.00003893 | 121,295.00 |
| 01 Abr 2024 | 0.00004072 | -0.00000074 | -1.78% | 0.00004167 | 0.00004167 | 0.00003934 | 389,025.00 |
| 31 Mar 2024 | 0.00004146 | 0.00000200 | 5.02% | 0.00004002 | 0.00004207 | 0.00003981 | 85,061.00 |
| 30 Mar 2024 | 0.00003987 | -0.00000016 | -0.40% | 0.00004011 | 0.00004113 | 0.00003961 | 87,667.00 |
| 29 Mar 2024 | 0.00004003 | -0.00000080 | -1.96% | 0.00004080 | 0.00004169 | 0.00003990 | 104,234.00 |
| 28 Mar 2024 | 0.00004083 | -0.00000200 | -4.69% | 0.00004255 | 0.00004271 | 0.00004000 | 156,926.00 |
| 27 Mar 2024 | 0.00004267 | -0.00000200 | -4.49% | 0.00004475 | 0.00004730 | 0.00004267 | 217,824.00 |
| 26 Mar 2024 | 0.00004454 | -0.00000300 | -6.36% | 0.00004738 | 0.00004793 | 0.00004439 | 136,683.00 |
| 25 Mar 2024 | 0.00004720 | 0.00000053 | 1.14% | 0.00004675 | 0.00005088 | 0.00004610 | 381,291.00 |
| 24 Mar 2024 | 0.00004667 | 0.00000100 | 2.19% | 0.00004561 | 0.00004838 | 0.00004418 | 158,542.00 |
| 23 Mar 2024 | 0.00004560 | 0.00000300 | 6.97% | 0.00004317 | 0.00004648 | 0.00004270 | 244,702.00 |
| 22 Mar 2024 | 0.00004302 | -0.00000073 | -1.67% | 0.00004367 | 0.00004765 | 0.00004156 | 276,847.00 |
| 21 Mar 2024 | 0.00004375 | 0.00000500 | 12.97% | 0.00003827 | 0.00004501 | 0.00003816 | 193,417.00 |
| 20 Mar 2024 | 0.00003854 | 0.00000100 | 2.69% | 0.00003734 | 0.00003918 | 0.00003658 | 264,116.00 |
| 19 Mar 2024 | 0.00003720 | 0.00000031 | 0.84% | 0.00003713 | 0.00003832 | 0.00003545 | 138,156.00 |
| 18 Mar 2024 | 0.00003689 | -0.00000300 | -7.55% | 0.00003964 | 0.00003998 | 0.00003620 | 445,576.00 |
| 17 Mar 2024 | 0.00003976 | -0.00000200 | -4.82% | 0.00004172 | 0.00004172 | 0.00003970 | 95,787.00 |
| 16 Mar 2024 | 0.00004150 | -0.00000085 | -2.01% | 0.00004235 | 0.00004309 | 0.00003987 | 124,851.00 |
| 15 Mar 2024 | 0.00004235 | -0.00000200 | -4.49% | 0.00004472 | 0.00004472 | 0.00004200 | 146,617.00 |
| 14 Mar 2024 | 0.00004458 | -0.00000200 | -4.26% | 0.00004705 | 0.00004705 | 0.00004456 | 58,144.00 |
| 13 Mar 2024 | 0.00004695 | 0.00000089 | 1.93% | 0.00004630 | 0.00005019 | 0.00004618 | 189,903.00 |
| 12 Mar 2024 | 0.00004606 | -0.00000081 | -1.73% | 0.00004687 | 0.00004737 | 0.00004468 | 151,923.00 |
| 11 Mar 2024 | 0.00004687 | -0.00000065 | -1.37% | 0.00004766 | 0.00004809 | 0.00004498 | 311,677.00 |
| 10 Mar 2024 | 0.00004752 | -0.00000200 | -4.07% | 0.00004920 | 0.00004964 | 0.00004670 | 147,650.00 |
| 09 Mar 2024 | 0.00004915 | -0.00000083 | -1.66% | 0.00004998 | 0.00005059 | 0.00004893 | 136,849.00 |
| 08 Mar 2024 | 0.00004998 | -0.00000200 | -3.87% | 0.00005171 | 0.00005338 | 0.00004880 | 124,504.00 |
| 07 Mar 2024 | 0.00005171 | 0.00000046 | 0.90% | 0.00005135 | 0.00005208 | 0.00004919 | 151,046.00 |
| 06 Mar 2024 | 0.00005125 | 0.00000300 | 6.17% | 0.00004883 | 0.00005164 | 0.00004770 | 155,327.00 |
| 05 Mar 2024 | 0.00004863 | 0.00000021 | 0.43% | 0.00004805 | 0.00005560 | 0.00004552 | 263,387.00 |
| 04 Mar 2024 | 0.00004842 | -0.00000400 | -7.60% | 0.00005265 | 0.00005322 | 0.00004724 | 118,395.00 |
| 03 Mar 2024 | 0.00005264 | -0.00000300 | -5.42% | 0.00005550 | 0.00005703 | 0.00005251 | 191,765.00 |
| 02 Mar 2024 | 0.00005533 | 0.00000200 | 3.73% | 0.00005372 | 0.00005533 | 0.00005350 | 48,332.00 |
| 01 Mar 2024 | 0.00005366 | -0.00000100 | -1.82% | 0.00005489 | 0.00005640 | 0.00005243 | 127,290.00 |
| 29 Feb 2024 | 0.00005497 | 0.00000020 | 0.37% | 0.00005505 | 0.00005854 | 0.00005380 | 139,013.00 |
| 28 Feb 2024 | 0.00005477 | -0.00000600 | -9.88% | 0.00006069 | 0.00006128 | 0.00005226 | 234,248.00 |
| 27 Feb 2024 | 0.00006073 | -0.00000600 | -9.02% | 0.00006660 | 0.00006660 | 0.00006035 | 170,574.00 |
| 26 Feb 2024 | 0.00006650 | 0.00000077 | 1.17% | 0.00006530 | 0.00006926 | 0.00006412 | 324,319.00 |
| 25 Feb 2024 | 0.00006573 | 0.00000200 | 3.13% | 0.00006413 | 0.00006639 | 0.00006316 | 132,189.00 |
| 24 Feb 2024 | 0.00006384 | 0.00000300 | 4.94% | 0.00006068 | 0.00006520 | 0.00005953 | 140,463.00 |
| 23 Feb 2024 | 0.00006078 | 0.00000300 | 5.20% | 0.00005759 | 0.00006325 | 0.00005755 | 208,565.00 |
| 22 Feb 2024 | 0.00005767 | -0.00000100 | -1.69% | 0.00005911 | 0.00006098 | 0.00005761 | 123,766.00 |
| 21 Feb 2024 | 0.00005911 | -0.00000300 | -4.84% | 0.00006216 | 0.00006445 | 0.00005780 | 104,155.00 |
| 20 Feb 2024 | 0.00006197 | -0.00000400 | -6.10% | 0.00006579 | 0.00006584 | 0.00005958 | 111,871.00 |
| 19 Feb 2024 | 0.00006555 | 0.00000200 | 3.13% | 0.00006398 | 0.00006658 | 0.00006290 | 157,397.00 |
| 18 Feb 2024 | 0.00006380 | 0.00000300 | 4.97% | 0.00006040 | 0.00006402 | 0.00005994 | 98,832.00 |
| 17 Feb 2024 | 0.00006040 | -0.00000200 | -3.22% | 0.00006220 | 0.00006230 | 0.00005985 | 64,188.00 |
| 16 Feb 2024 | 0.00006210 | -0.00000006 | -0.10% | 0.00006220 | 0.00006446 | 0.00006040 | 149,071.00 |
| 15 Feb 2024 | 0.00006216 | -0.00000100 | -1.58% | 0.00006331 | 0.00006407 | 0.00006098 | 175,161.00 |
| 14 Feb 2024 | 0.00006339 | 0.00000079 | 1.26% | 0.00006240 | 0.00006438 | 0.00006050 | 162,152.00 |
| 13 Feb 2024 | 0.00006260 | 0.00000033 | 0.53% | 0.00006259 | 0.00006502 | 0.00006110 | 148,426.00 |
| 12 Feb 2024 | 0.00006227 | 0.00000300 | 5.02% | 0.00005994 | 0.00006275 | 0.00005915 | 196,189.00 |
| 11 Feb 2024 | 0.00005973 | -0.00000200 | -3.23% | 0.00006184 | 0.00006292 | 0.00005962 | 115,214.00 |
| 10 Feb 2024 | 0.00006199 | -0.00000100 | -1.59% | 0.00006321 | 0.00006391 | 0.00006149 | 67,586.00 |
| 09 Feb 2024 | 0.00006308 | -0.00000028 | -0.44% | 0.00006336 | 0.00006423 | 0.00006220 | 47,701.00 |
| 08 Feb 2024 | 0.00006336 | -0.00000200 | -3.06% | 0.00006530 | 0.00006573 | 0.00006283 | 100,783.00 |
| 07 Feb 2024 | 0.00006539 | 0.00000039 | 0.60% | 0.00006500 | 0.00007207 | 0.00006422 | 285,078.00 |
| 06 Feb 2024 | 0.00006500 | 0.00000200 | 3.19% | 0.00006307 | 0.00006560 | 0.00006276 | 111,056.00 |
| 05 Feb 2024 | 0.00006271 | 0.00000014 | 0.22% | 0.00006273 | 0.00006604 | 0.00006199 | 34,642.00 |
| 04 Feb 2024 | 0.00006257 | -0.00000200 | -3.11% | 0.00006423 | 0.00006470 | 0.00006255 | 62,244.00 |
| 03 Feb 2024 | 0.00006421 | -0.00000092 | -1.41% | 0.00006513 | 0.00006574 | 0.00006314 | 102,201.00 |
| 02 Feb 2024 | 0.00006513 | -0.00000065 | -0.99% | 0.00006555 | 0.00006646 | 0.00006469 | 44,697.00 |
| 01 Feb 2024 | 0.00006578 | -0.00000058 | -0.87% | 0.00006661 | 0.00006722 | 0.00006530 | 54,022.00 |
| 31 Ene 2024 | 0.00006636 | -0.00000400 | -5.67% | 0.00007030 | 0.00007030 | 0.00006533 | 138,223.00 |
| 30 Ene 2024 | 0.00007058 | -0.00000200 | -2.74% | 0.00007269 | 0.00007297 | 0.00006880 | 89,664.00 |
| 29 Ene 2024 | 0.00007286 | -0.00000200 | -2.66% | 0.00007485 | 0.00007670 | 0.00007163 | 106,505.00 |
| 28 Ene 2024 | 0.00007517 | 0.00000200 | 2.74% | 0.00007280 | 0.00007630 | 0.00007250 | 127,437.00 |
| 27 Ene 2024 | 0.00007290 | -0.00000050 | -0.68% | 0.00007367 | 0.00007400 | 0.00007138 | 69,439.00 |
