Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
MAVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.00000491 | 0.00000013 | 2.72% | 0.00000478 | 0.00000512 | 0.00000467 | 359,651.00 |
| 18 Jun 2024 | 0.00000478 | -0.00000029 | -5.72% | 0.00000508 | 0.00000513 | 0.00000447 | 459,580.00 |
| 17 Jun 2024 | 0.00000507 | -0.00000089 | -14.93% | 0.00000597 | 0.00000599 | 0.00000505 | 372,817.00 |
| 16 Jun 2024 | 0.00000596 | 0.00000030 | 5.30% | 0.00000566 | 0.00000613 | 0.00000565 | 68,725.00 |
| 15 Jun 2024 | 0.00000566 | 0.00000007 | 1.25% | 0.00000559 | 0.00000589 | 0.00000559 | 27,033.00 |
| 14 Jun 2024 | 0.00000559 | -0.00000010 | -1.76% | 0.00000569 | 0.00000591 | 0.00000540 | 63,727.00 |
| 13 Jun 2024 | 0.00000569 | -0.00000017 | -2.90% | 0.00000586 | 0.00000586 | 0.00000560 | 43,695.00 |
| 12 Jun 2024 | 0.00000586 | 0.00000025 | 4.46% | 0.00000562 | 0.00000596 | 0.00000546 | 240,253.00 |
| 11 Jun 2024 | 0.00000561 | -0.00000029 | -4.92% | 0.00000590 | 0.00000611 | 0.00000558 | 125,322.00 |
| 10 Jun 2024 | 0.00000590 | -0.00000043 | -6.79% | 0.00000633 | 0.00000636 | 0.00000590 | 123,998.00 |
| 09 Jun 2024 | 0.00000633 | 0.00000036 | 6.03% | 0.00000597 | 0.00000645 | 0.00000591 | 103,335.00 |
| 08 Jun 2024 | 0.00000597 | 0.00000003 | 0.51% | 0.00000597 | 0.00000639 | 0.00000574 | 206,936.00 |
| 07 Jun 2024 | 0.00000594 | -0.00000070 | -10.54% | 0.00000663 | 0.00000696 | 0.00000546 | 216,839.00 |
| 06 Jun 2024 | 0.00000664 | 0.00000018 | 2.79% | 0.00000646 | 0.00000695 | 0.00000645 | 120,309.00 |
| 05 Jun 2024 | 0.00000646 | -0.00000006 | -0.92% | 0.00000638 | 0.00000662 | 0.00000625 | 61,017.00 |
| 04 Jun 2024 | 0.00000652 | 0.00000018 | 2.84% | 0.00000631 | 0.00000692 | 0.00000631 | 160,582.00 |
| 03 Jun 2024 | 0.00000634 | -0.00000004 | -0.63% | 0.00000638 | 0.00000660 | 0.00000625 | 35,043.00 |
| 02 Jun 2024 | 0.00000638 | 0.00000002 | 0.31% | 0.00000636 | 0.00000668 | 0.00000633 | 73,208.00 |
| 01 Jun 2024 | 0.00000636 | -0.00000007 | -1.09% | 0.00000643 | 0.00000643 | 0.00000629 | 38,203.00 |
| 31 May 2024 | 0.00000643 | 0.00000003 | 0.47% | 0.00000637 | 0.00000651 | 0.00000626 | 37,118.00 |
| 30 May 2024 | 0.00000640 | -0.00000013 | -1.99% | 0.00000653 | 0.00000657 | 0.00000624 | 81,522.00 |
| 29 May 2024 | 0.00000653 | 0.00000006 | 0.93% | 0.00000647 | 0.00000680 | 0.00000641 | 72,978.00 |
| 28 May 2024 | 0.00000647 | -0.00000009 | -1.37% | 0.00000656 | 0.00000676 | 0.00000637 | 68,390.00 |
| 27 May 2024 | 0.00000656 | 0.00000002 | 0.31% | 0.00000655 | 0.00000667 | 0.00000637 | 118,446.00 |
| 26 May 2024 | 0.00000654 | -0.00000027 | -3.96% | 0.00000684 | 0.00000688 | 0.00000648 | 47,419.00 |
| 25 May 2024 | 0.00000681 | 0.00000018 | 2.71% | 0.00000666 | 0.00000732 | 0.00000666 | 267,924.00 |
| 24 May 2024 | 0.00000663 | 0.00000049 | 7.98% | 0.00000614 | 0.00000689 | 0.00000614 | 301,395.00 |
| 23 May 2024 | 0.00000614 | 0.00000031 | 5.32% | 0.00000583 | 0.00000619 | 0.00000579 | 123,197.00 |
| 22 May 2024 | 0.00000583 | 0.00000011 | 1.92% | 0.00000572 | 0.00000603 | 0.00000562 | 105,188.00 |
| 21 May 2024 | 0.00000572 | 0.00000012 | 2.14% | 0.00000560 | 0.00000590 | 0.00000552 | 165,357.00 |
| 20 May 2024 | 0.00000560 | 0.00000031 | 5.86% | 0.00000527 | 0.00000576 | 0.00000515 | 133,470.00 |
| 19 May 2024 | 0.00000529 | -0.00000033 | -5.87% | 0.00000562 | 0.00000562 | 0.00000520 | 48,047.00 |
| 18 May 2024 | 0.00000562 | 0.00000008 | 1.44% | 0.00000554 | 0.00000569 | 0.00000545 | 10,459.00 |
| 17 May 2024 | 0.00000554 | -0.00000010 | -1.77% | 0.00000564 | 0.00000569 | 0.00000553 | 25,025.00 |
| 16 May 2024 | 0.00000564 | 0.00000015 | 2.73% | 0.00000549 | 0.00000565 | 0.00000533 | 86,808.00 |
| 15 May 2024 | 0.00000549 | 0.00000007 | 1.29% | 0.00000542 | 0.00000557 | 0.00000523 | 118,356.00 |
| 14 May 2024 | 0.00000542 | -0.00000025 | -4.41% | 0.00000567 | 0.00000572 | 0.00000537 | 88,266.00 |
| 13 May 2024 | 0.00000567 | -0.00000016 | -2.74% | 0.00000583 | 0.00000588 | 0.00000554 | 19,936.00 |
| 12 May 2024 | 0.00000583 | -0.00000017 | -2.83% | 0.00000600 | 0.00000603 | 0.00000583 | 155,089.00 |
| 11 May 2024 | 0.00000600 | -0.00000008 | -1.32% | 0.00000608 | 0.00000619 | 0.00000599 | 26,207.00 |
| 10 May 2024 | 0.00000608 | -0.00000007 | -1.14% | 0.00000616 | 0.00000623 | 0.00000602 | 26,880.00 |
| 09 May 2024 | 0.00000615 | 0.00000001 | 0.16% | 0.00000613 | 0.00000620 | 0.00000598 | 80,056.00 |
| 08 May 2024 | 0.00000614 | 0.00000002 | 0.33% | 0.00000610 | 0.00000617 | 0.00000588 | 173,688.00 |
| 07 May 2024 | 0.00000612 | -0.00000022 | -3.47% | 0.00000634 | 0.00000634 | 0.00000606 | 30,696.00 |
| 06 May 2024 | 0.00000634 | -0.00000005 | -0.78% | 0.00000641 | 0.00000645 | 0.00000626 | 25,023.00 |
| 05 May 2024 | 0.00000639 | 0.00000015 | 2.40% | 0.00000624 | 0.00000662 | 0.00000614 | 87,592.00 |
| 04 May 2024 | 0.00000624 | -0.00000017 | -2.65% | 0.00000641 | 0.00000644 | 0.00000623 | 20,361.00 |
| 03 May 2024 | 0.00000641 | -0.00000014 | -2.14% | 0.00000655 | 0.00000659 | 0.00000638 | 21,864.00 |
| 02 May 2024 | 0.00000655 | 0.00000007 | 1.08% | 0.00000648 | 0.00000659 | 0.00000637 | 42,117.00 |
| 01 May 2024 | 0.00000648 | 0.00000040 | 6.58% | 0.00000608 | 0.00000649 | 0.00000594 | 71,941.00 |
| 30 Abr 2024 | 0.00000608 | -0.00000026 | -4.10% | 0.00000634 | 0.00000634 | 0.00000579 | 121,633.00 |
| 29 Abr 2024 | 0.00000634 | -0.00000010 | -1.55% | 0.00000678 | 0.00000692 | 0.00000624 | 150,768.00 |
| 28 Abr 2024 | 0.00000644 | 0.00000024 | 3.87% | 0.00000620 | 0.00000661 | 0.00000620 | 34,517.00 |
| 27 Abr 2024 | 0.00000620 | 0.00000009 | 1.47% | 0.00000612 | 0.00000629 | 0.00000596 | 134,791.00 |
| 26 Abr 2024 | 0.00000611 | -0.00000019 | -3.02% | 0.00000631 | 0.00000632 | 0.00000606 | 144,244.00 |
| 25 Abr 2024 | 0.00000630 | -0.00000015 | -2.33% | 0.00000645 | 0.00000646 | 0.00000621 | 79,491.00 |
| 24 Abr 2024 | 0.00000645 | -0.00000039 | -5.70% | 0.00000678 | 0.00000692 | 0.00000641 | 127,551.00 |
| 23 Abr 2024 | 0.00000684 | 0.00000007 | 1.03% | 0.00000677 | 0.00000691 | 0.00000674 | 109,721.00 |
| 22 Abr 2024 | 0.00000677 | 0.00000024 | 3.68% | 0.00000655 | 0.00000702 | 0.00000640 | 192,136.00 |
| 21 Abr 2024 | 0.00000653 | -0.00000001 | -0.15% | 0.00000655 | 0.00000669 | 0.00000640 | 135,734.00 |
| 20 Abr 2024 | 0.00000654 | 0.00000065 | 11.04% | 0.00000589 | 0.00000660 | 0.00000589 | 66,261.00 |
| 19 Abr 2024 | 0.00000589 | -0.00000004 | -0.67% | 0.00000593 | 0.00000598 | 0.00000568 | 54,449.00 |
| 18 Abr 2024 | 0.00000593 | -0.00000029 | -4.66% | 0.00000623 | 0.00000630 | 0.00000573 | 223,838.00 |
| 17 Abr 2024 | 0.00000622 | 0.00000000 | 0.00% | 0.00000622 | 0.00000639 | 0.00000597 | 220,203.00 |
| 16 Abr 2024 | 0.00000622 | 0.00000000 | 0.00% | 0.00000622 | 0.00000636 | 0.00000601 | 174,576.00 |
| 15 Abr 2024 | 0.00000622 | -0.00000013 | -2.05% | 0.00000624 | 0.00000650 | 0.00000605 | 288,596.00 |
| 14 Abr 2024 | 0.00000635 | 0.00000052 | 8.92% | 0.00000583 | 0.00000641 | 0.00000573 | 213,041.00 |
| 13 Abr 2024 | 0.00000583 | -0.00000100 | -14.43% | 0.00000690 | 0.00000712 | 0.00000503 | 1,013,151.00 |
| 12 Abr 2024 | 0.00000693 | -0.00000100 | -11.98% | 0.00000835 | 0.00000851 | 0.00000644 | 474,729.00 |
| 11 Abr 2024 | 0.00000835 | -0.00000023 | -2.68% | 0.00000858 | 0.00000861 | 0.00000827 | 42,480.00 |
| 10 Abr 2024 | 0.00000858 | -0.00000039 | -4.35% | 0.00000897 | 0.00000908 | 0.00000850 | 189,549.00 |
| 09 Abr 2024 | 0.00000897 | -0.00000056 | -5.88% | 0.00000953 | 0.00000957 | 0.00000890 | 101,213.00 |
| 08 Abr 2024 | 0.00000953 | 0.00000014 | 1.49% | 0.00000941 | 0.00000970 | 0.00000933 | 153,344.00 |
| 07 Abr 2024 | 0.00000939 | 0.00000026 | 2.85% | 0.00000913 | 0.00000959 | 0.00000906 | 150,092.00 |
| 06 Abr 2024 | 0.00000913 | -0.00000010 | -1.08% | 0.00000923 | 0.00000936 | 0.00000913 | 93,178.00 |
| 05 Abr 2024 | 0.00000923 | 0.00000001 | 0.11% | 0.00000922 | 0.00000954 | 0.00000882 | 209,259.00 |
| 04 Abr 2024 | 0.00000922 | -0.00000056 | -5.73% | 0.00000978 | 0.00000986 | 0.00000921 | 382,798.00 |
| 03 Abr 2024 | 0.00000978 | -0.00000100 | -9.00% | 0.00001101 | 0.00001102 | 0.00000961 | 986,054.00 |
| 02 Abr 2024 | 0.00001111 | -0.00000053 | -4.55% | 0.00001152 | 0.00001192 | 0.00001058 | 1,340,517.00 |
| 01 Abr 2024 | 0.00001164 | 0.00000200 | 21.37% | 0.00000941 | 0.00001174 | 0.00000894 | 875,193.00 |
| 31 Mar 2024 | 0.00000936 | -0.00000025 | -2.60% | 0.00000965 | 0.00001006 | 0.00000929 | 131,021.00 |
| 30 Mar 2024 | 0.00000961 | 0.00000008 | 0.84% | 0.00000953 | 0.00001032 | 0.00000932 | 363,475.00 |
| 29 Mar 2024 | 0.00000953 | 0.00000020 | 2.14% | 0.00000933 | 0.00001055 | 0.00000923 | 529,042.00 |
| 28 Mar 2024 | 0.00000933 | 0.00000033 | 3.67% | 0.00000900 | 0.00000976 | 0.00000888 | 305,563.00 |
| 27 Mar 2024 | 0.00000900 | 0.00000008 | 0.90% | 0.00000890 | 0.00000926 | 0.00000866 | 180,365.00 |
| 26 Mar 2024 | 0.00000892 | 0.00000014 | 1.59% | 0.00000883 | 0.00000917 | 0.00000880 | 141,041.00 |
| 25 Mar 2024 | 0.00000878 | 0.00000015 | 1.74% | 0.00000863 | 0.00000897 | 0.00000857 | 292,308.00 |
| 24 Mar 2024 | 0.00000863 | -0.00000001 | -0.12% | 0.00000863 | 0.00000880 | 0.00000847 | 114,292.00 |
| 23 Mar 2024 | 0.00000864 | -0.00000019 | -2.15% | 0.00000882 | 0.00000888 | 0.00000847 | 211,052.00 |
| 22 Mar 2024 | 0.00000883 | 0.00000008 | 0.91% | 0.00000875 | 0.00000895 | 0.00000854 | 116,425.00 |
