MDXBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00000105 | -0.00000002 | -1.87% | 0.00000107 | 0.00000230 | 0.00000104 | 667,001.00 |
26 Mar 2024 | 0.00000107 | 0.00000001 | 0.94% | 0.00000106 | 0.00000230 | 0.00000106 | 727,262.00 |
25 Mar 2024 | 0.00000106 | -0.00000002 | -1.85% | 0.00000109 | 0.00000111 | 0.00000105 | 753,457.00 |
24 Mar 2024 | 0.00000108 | -0.00000001 | -0.92% | 0.00000109 | 0.00000230 | 0.00000106 | 420,835.00 |
23 Mar 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000117 | 0.00000106 | 985,736.00 |
22 Mar 2024 | 0.00000109 | 0.00000006 | 5.83% | 0.00000103 | 0.00000230 | 0.00000102 | 1,219,546.00 |
21 Mar 2024 | 0.00000103 | 0.00000003 | 3.00% | 0.00000110 | 0.00000110 | 0.00000100 | 870,613.00 |
20 Mar 2024 | 0.00000100 | -0.00000013 | -11.50% | 0.00000113 | 0.00000115 | 0.00000098 | 2,440,968.00 |
19 Mar 2024 | 0.00000113 | 0.00000002 | 1.80% | 0.00000111 | 0.00000230 | 0.00000107 | 793,892.00 |
18 Mar 2024 | 0.00000111 | -0.00000005 | -4.31% | 0.00000116 | 0.00000117 | 0.00000109 | 623,969.00 |
17 Mar 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000117 | 0.00000118 | 0.00000114 | 888,424.00 |
16 Mar 2024 | 0.00000116 | -0.00000006 | -4.92% | 0.00000122 | 0.00000230 | 0.00000114 | 716,393.00 |
15 Mar 2024 | 0.00000122 | 0.00000002 | 1.67% | 0.00000123 | 0.00000124 | 0.00000119 | 1,388,498.00 |
14 Mar 2024 | 0.00000120 | -0.00000005 | -4.00% | 0.00000126 | 0.00000130 | 0.00000119 | 912,066.00 |
13 Mar 2024 | 0.00000125 | 0.00000004 | 3.31% | 0.00000121 | 0.00000126 | 0.00000118 | 953,516.00 |
12 Mar 2024 | 0.00000121 | 0.00000006 | 5.22% | 0.00000116 | 0.00000122 | 0.00000114 | 1,732,200.00 |
11 Mar 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000117 | 0.00000118 | 0.00000113 | 1,442,277.00 |
10 Mar 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000118 | 0.00000230 | 0.00000114 | 1,540,813.00 |
09 Mar 2024 | 0.00000118 | 0.00000002 | 1.72% | 0.00000116 | 0.00000121 | 0.00000116 | 622,487.00 |
08 Mar 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000117 | 0.00000112 | 590,690.00 |
07 Mar 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000114 | 0.00000230 | 0.00000111 | 1,039,828.00 |
06 Mar 2024 | 0.00000114 | 0.00000000 | 0.00% | 0.00000114 | 0.00000230 | 0.00000108 | 1,155,662.00 |
05 Mar 2024 | 0.00000114 | -0.00000008 | -6.56% | 0.00000122 | 0.00000230 | 0.00000112 | 2,519,805.00 |
04 Mar 2024 | 0.00000122 | -0.00000008 | -6.15% | 0.00000129 | 0.00000129 | 0.00000121 | 881,406.00 |
03 Mar 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000230 | 0.00000127 | 1,012,430.00 |
02 Mar 2024 | 0.00000130 | 0.00000007 | 5.69% | 0.00000123 | 0.00000230 | 0.00000122 | 748,249.00 |
01 Mar 2024 | 0.00000123 | 0.00000003 | 2.50% | 0.00000121 | 0.00000124 | 0.00000120 | 334,568.00 |
29 Feb 2024 | 0.00000120 | 0.00000004 | 3.45% | 0.00000117 | 0.00000123 | 0.00000117 | 794,152.00 |
28 Feb 2024 | 0.00000116 | -0.00000011 | -8.66% | 0.00000128 | 0.00000130 | 0.00000116 | 702,892.00 |
27 Feb 2024 | 0.00000127 | -0.00000005 | -3.79% | 0.00000133 | 0.00000134 | 0.00000125 | 972,442.00 |
26 Feb 2024 | 0.00000132 | -0.00000005 | -3.65% | 0.00000137 | 0.00000138 | 0.00000132 | 468,236.00 |
25 Feb 2024 | 0.00000137 | -0.00000005 | -3.52% | 0.00000142 | 0.00000230 | 0.00000136 | 612,934.00 |
24 Feb 2024 | 0.00000142 | 0.00000009 | 6.77% | 0.00000133 | 0.00000146 | 0.00000132 | 1,944,365.00 |
23 Feb 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000135 | 0.00000131 | 196,793.00 |
22 Feb 2024 | 0.00000133 | 0.00000002 | 1.53% | 0.00000131 | 0.00000137 | 0.00000129 | 553,259.00 |
21 Feb 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000133 | 0.00000128 | 987,997.00 |
20 Feb 2024 | 0.00000133 | -0.00000002 | -1.48% | 0.00000135 | 0.00000230 | 0.00000131 | 966,773.00 |
19 Feb 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000137 | 0.00000132 | 248,250.00 |
18 Feb 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000137 | 0.00000132 | 347,135.00 |
17 Feb 2024 | 0.00000133 | 0.00000001 | 0.76% | 0.00000133 | 0.00000133 | 0.00000131 | 105,103.00 |
16 Feb 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000133 | 0.00000230 | 0.00000130 | 496,407.00 |
15 Feb 2024 | 0.00000133 | 0.00000005 | 3.91% | 0.00000128 | 0.00000230 | 0.00000127 | 784,922.00 |
14 Feb 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000131 | 0.00000230 | 0.00000127 | 327,563.00 |
13 Feb 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000132 | 0.00000230 | 0.00000131 | 158,750.00 |
12 Feb 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000135 | 0.00000135 | 0.00000131 | 251,679.00 |
11 Feb 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000137 | 0.00000230 | 0.00000134 | 156,731.00 |
10 Feb 2024 | 0.00000137 | 0.00000002 | 1.48% | 0.00000135 | 0.00000139 | 0.00000133 | 1,225,742.00 |
09 Feb 2024 | 0.00000135 | 0.00000001 | 0.75% | 0.00000134 | 0.00000230 | 0.00000129 | 193,734.00 |
08 Feb 2024 | 0.00000134 | -0.00000004 | -2.90% | 0.00000138 | 0.00000230 | 0.00000133 | 112,809.00 |
07 Feb 2024 | 0.00000138 | -0.00000001 | -0.72% | 0.00000139 | 0.00000230 | 0.00000138 | 104,546.00 |
06 Feb 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000142 | 0.00000230 | 0.00000137 | 502,577.00 |
05 Feb 2024 | 0.00000142 | 0.00000000 | 0.00% | 0.00000142 | 0.00000148 | 0.00000140 | 567,785.00 |
04 Feb 2024 | 0.00000142 | 0.00000002 | 1.43% | 0.00000140 | 0.00000142 | 0.00000138 | 161,535.00 |
03 Feb 2024 | 0.00000140 | -0.00000001 | -0.71% | 0.00000141 | 0.00000230 | 0.00000138 | 194,472.00 |
02 Feb 2024 | 0.00000141 | 0.00000002 | 1.44% | 0.00000139 | 0.00000230 | 0.00000139 | 94,771.00 |
01 Feb 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000138 | 0.00000230 | 0.00000134 | 460,570.00 |
31 Ene 2024 | 0.00000138 | -0.00000002 | -1.43% | 0.00000140 | 0.00000230 | 0.00000135 | 175,805.00 |
30 Ene 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000142 | 0.00000230 | 0.00000139 | 226,217.00 |
29 Ene 2024 | 0.00000142 | 0.00000000 | 0.00% | 0.00000142 | 0.00000150 | 0.00000141 | 586,148.00 |
28 Ene 2024 | 0.00000142 | 0.00000001 | 0.71% | 0.00000142 | 0.00000145 | 0.00000138 | 471,805.00 |
27 Ene 2024 | 0.00000141 | -0.00000001 | -0.70% | 0.00000142 | 0.00000230 | 0.00000139 | 273,084.00 |
26 Ene 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000145 | 0.00000230 | 0.00000141 | 612,200.00 |
25 Ene 2024 | 0.00000145 | -0.00000002 | -1.36% | 0.00000145 | 0.00000146 | 0.00000142 | 459,724.00 |
24 Ene 2024 | 0.00000147 | -0.00000006 | -3.92% | 0.00000152 | 0.00000230 | 0.00000138 | 2,040,633.00 |
23 Ene 2024 | 0.00000153 | 0.00000004 | 2.68% | 0.00000150 | 0.00000200 | 0.00000146 | 9,739,589.00 |
22 Ene 2024 | 0.00000149 | 0.00000003 | 2.05% | 0.00000147 | 0.00000149 | 0.00000143 | 206,396.00 |
21 Ene 2024 | 0.00000146 | 0.00000000 | 0.00% | 0.00000146 | 0.00000230 | 0.00000145 | 254,729.00 |
20 Ene 2024 | 0.00000146 | 0.00000005 | 3.55% | 0.00000141 | 0.00000230 | 0.00000141 | 374,668.00 |
19 Ene 2024 | 0.00000141 | 0.00000000 | 0.00% | 0.00000141 | 0.00000230 | 0.00000140 | 16,653.00 |
18 Ene 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000144 | 0.00000145 | 0.00000139 | 284,013.00 |
17 Ene 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000230 | 0.00000143 | 152,771.00 |
16 Ene 2024 | 0.00000144 | 0.00000000 | 0.00% | 0.00000144 | 0.00000146 | 0.00000142 | 803,750.00 |
15 Ene 2024 | 0.00000144 | -0.00000004 | -2.70% | 0.00000148 | 0.00000230 | 0.00000141 | 760,658.00 |
14 Ene 2024 | 0.00000148 | -0.00000004 | -2.63% | 0.00000152 | 0.00000152 | 0.00000146 | 252,656.00 |
13 Ene 2024 | 0.00000152 | 0.00000003 | 2.01% | 0.00000149 | 0.00000152 | 0.00000146 | 222,383.00 |
12 Ene 2024 | 0.00000149 | 0.00000009 | 6.43% | 0.00000140 | 0.00000151 | 0.00000139 | 1,167,422.00 |
11 Ene 2024 | 0.00000140 | 0.00000004 | 2.94% | 0.00000135 | 0.00000142 | 0.00000135 | 328,485.00 |
10 Ene 2024 | 0.00000136 | 0.00000007 | 5.43% | 0.00000129 | 0.00000230 | 0.00000129 | 413,897.00 |
09 Ene 2024 | 0.00000129 | -0.00000003 | -2.27% | 0.00000130 | 0.00000132 | 0.00000122 | 546,190.00 |
08 Ene 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000135 | 0.00000139 | 0.00000131 | 692,991.00 |
07 Ene 2024 | 0.00000134 | -0.00000005 | -3.60% | 0.00000139 | 0.00000230 | 0.00000132 | 679,993.00 |
06 Ene 2024 | 0.00000139 | -0.00000007 | -4.79% | 0.00000146 | 0.00000230 | 0.00000138 | 1,625,416.00 |
05 Ene 2024 | 0.00000146 | -0.00000016 | -9.88% | 0.00000162 | 0.00000167 | 0.00000144 | 2,472,632.00 |
04 Ene 2024 | 0.00000162 | -0.00000030 | -15.63% | 0.00000192 | 0.00000197 | 0.00000161 | 3,066,365.00 |
03 Ene 2024 | 0.00000192 | -0.00000007 | -3.52% | 0.00000198 | 0.00000230 | 0.00000182 | 829,116.00 |
02 Ene 2024 | 0.00000199 | -0.00000006 | -2.93% | 0.00000203 | 0.00000205 | 0.00000195 | 357,116.00 |
01 Ene 2024 | 0.00000205 | 0.00000004 | 1.99% | 0.00000201 | 0.00000230 | 0.00000200 | 412,459.00 |
31 Dic 2023 | 0.00000201 | -0.00000008 | -3.83% | 0.00000209 | 0.00000230 | 0.00000196 | 663,312.00 |
30 Dic 2023 | 0.00000209 | -0.00000004 | -1.88% | 0.00000213 | 0.00000214 | 0.00000206 | 198,121.00 |
29 Dic 2023 | 0.00000213 | 0.00000001 | 0.47% | 0.00000213 | 0.00000218 | 0.00000209 | 432,295.00 |