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.
MOVRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00021130 | 0.00000200 | 0.96% | 0.00020910 | 0.00021260 | 0.00020610 | 1,894.00 |
| 01 May 2024 | 0.00020910 | 0.00001100 | 5.55% | 0.00019790 | 0.00021040 | 0.00019580 | 1,847.00 |
| 30 Abr 2024 | 0.00019820 | -0.00000400 | -1.98% | 0.00020230 | 0.00020230 | 0.00019040 | 1,310.00 |
| 29 Abr 2024 | 0.00020230 | -0.00000400 | -1.94% | 0.00020960 | 0.00021190 | 0.00019860 | 668.00 |
| 28 Abr 2024 | 0.00020600 | 0.00000090 | 0.44% | 0.00020510 | 0.00021560 | 0.00020510 | 418.00 |
| 27 Abr 2024 | 0.00020510 | 0.00000400 | 1.99% | 0.00020070 | 0.00020820 | 0.00019540 | 1,101.00 |
| 26 Abr 2024 | 0.00020070 | -0.00000500 | -2.43% | 0.00020560 | 0.00020560 | 0.00019950 | 1,256.00 |
| 25 Abr 2024 | 0.00020560 | 0.00000500 | 2.49% | 0.00020110 | 0.00020910 | 0.00019750 | 1,352.00 |
| 24 Abr 2024 | 0.00020110 | -0.00000500 | -2.42% | 0.00020710 | 0.00021630 | 0.00020070 | 2,736.00 |
| 23 Abr 2024 | 0.00020650 | -0.00000400 | -1.90% | 0.00020960 | 0.00021190 | 0.00020650 | 962.00 |
| 22 Abr 2024 | 0.00021050 | 0.00000100 | 0.48% | 0.00020900 | 0.00021440 | 0.00020880 | 624.00 |
| 21 Abr 2024 | 0.00020900 | -0.00000700 | -3.24% | 0.00021630 | 0.00021630 | 0.00020760 | 1,943.00 |
| 20 Abr 2024 | 0.00021630 | 0.00001700 | 8.54% | 0.00019910 | 0.00021980 | 0.00019820 | 3,620.00 |
| 19 Abr 2024 | 0.00019910 | 0.00000100 | 0.51% | 0.00019790 | 0.00020210 | 0.00019090 | 4,375.00 |
| 18 Abr 2024 | 0.00019790 | -0.00000080 | -0.40% | 0.00019890 | 0.00020100 | 0.00019320 | 2,756.00 |
| 17 Abr 2024 | 0.00019870 | -0.00000090 | -0.45% | 0.00019960 | 0.00020320 | 0.00019000 | 2,535.00 |
| 16 Abr 2024 | 0.00019960 | 0.00000300 | 1.52% | 0.00019690 | 0.00023530 | 0.00019320 | 4,902.00 |
| 15 Abr 2024 | 0.00019690 | -0.00000070 | -0.35% | 0.00019570 | 0.00020570 | 0.00019000 | 2,025.00 |
| 14 Abr 2024 | 0.00019760 | 0.00001500 | 8.21% | 0.00018340 | 0.00019940 | 0.00017670 | 6,491.00 |
| 13 Abr 2024 | 0.00018270 | -0.00002000 | -9.86% | 0.00020280 | 0.00021220 | 0.00016120 | 16,554.00 |
| 12 Abr 2024 | 0.00020280 | -0.00005000 | -19.78% | 0.00025280 | 0.00052000 | 0.00017010 | 44,825.00 |
| 11 Abr 2024 | 0.00025280 | -0.00000300 | -1.17% | 0.00025600 | 0.00026100 | 0.00025180 | 1,242.00 |
| 10 Abr 2024 | 0.00025590 | -0.00001100 | -4.12% | 0.00026700 | 0.00026860 | 0.00025430 | 6,022.00 |
| 09 Abr 2024 | 0.00026720 | -0.00000900 | -3.26% | 0.00027680 | 0.00027790 | 0.00026720 | 3,034.00 |
| 08 Abr 2024 | 0.00027620 | -0.00000020 | -0.07% | 0.00027660 | 0.00028280 | 0.00027050 | 2,575.00 |
| 07 Abr 2024 | 0.00027640 | 0.00000300 | 1.10% | 0.00027340 | 0.00027820 | 0.00027090 | 2,627.00 |
| 06 Abr 2024 | 0.00027350 | 0.00000200 | 0.74% | 0.00027150 | 0.00027820 | 0.00027000 | 1,045.00 |
| 05 Abr 2024 | 0.00027150 | -0.00000600 | -2.17% | 0.00027850 | 0.00027970 | 0.00026750 | 4,464.00 |
| 04 Abr 2024 | 0.00027710 | -0.00001100 | -3.82% | 0.00028800 | 0.00029770 | 0.00027710 | 3,192.00 |
| 03 Abr 2024 | 0.00028800 | -0.00000600 | -2.04% | 0.00029320 | 0.00029630 | 0.00028320 | 2,232.00 |
| 02 Abr 2024 | 0.00029370 | -0.00000010 | -0.03% | 0.00029380 | 0.00029740 | 0.00028070 | 6,715.00 |
| 01 Abr 2024 | 0.00029380 | -0.00000300 | -1.01% | 0.00029730 | 0.00029830 | 0.00028330 | 2,304.00 |
| 31 Mar 2024 | 0.00029690 | -0.00000090 | -0.30% | 0.00029830 | 0.00030470 | 0.00029540 | 1,451.00 |
| 30 Mar 2024 | 0.00029780 | -0.00001900 | -5.99% | 0.00031710 | 0.00031800 | 0.00029690 | 1,935.00 |
| 29 Mar 2024 | 0.00031710 | 0.00001000 | 3.26% | 0.00030670 | 0.00032050 | 0.00030470 | 2,841.00 |
| 28 Mar 2024 | 0.00030670 | -0.00000600 | -1.92% | 0.00031210 | 0.00031290 | 0.00029960 | 3,056.00 |
| 27 Mar 2024 | 0.00031220 | -0.00000700 | -2.19% | 0.00031940 | 0.00033410 | 0.00030930 | 2,655.00 |
| 26 Mar 2024 | 0.00031940 | 0.00000080 | 0.25% | 0.00031860 | 0.00033100 | 0.00031320 | 2,408.00 |
| 25 Mar 2024 | 0.00031860 | 0.00000300 | 0.95% | 0.00031610 | 0.00034080 | 0.00031550 | 6,351.00 |
| 24 Mar 2024 | 0.00031570 | -0.00000100 | -0.32% | 0.00031620 | 0.00032060 | 0.00031090 | 4,714.00 |
| 23 Mar 2024 | 0.00031680 | -0.00000200 | -0.63% | 0.00032050 | 0.00032480 | 0.00031590 | 2,796.00 |
| 22 Mar 2024 | 0.00031890 | -0.00000600 | -1.85% | 0.00032460 | 0.00032510 | 0.00031600 | 3,058.00 |
| 21 Mar 2024 | 0.00032460 | 0.00000700 | 2.21% | 0.00030480 | 0.00032920 | 0.00030480 | 2,731.00 |
| 20 Mar 2024 | 0.00031710 | 0.00001500 | 4.96% | 0.00030430 | 0.00032010 | 0.00029870 | 3,832.00 |
| 19 Mar 2024 | 0.00030250 | -0.00000800 | -2.58% | 0.00031020 | 0.00031760 | 0.00028470 | 5,122.00 |
| 18 Mar 2024 | 0.00031020 | -0.00001700 | -5.19% | 0.00032670 | 0.00033100 | 0.00030890 | 2,212.00 |
| 17 Mar 2024 | 0.00032770 | -0.00000600 | -1.80% | 0.00033400 | 0.00033810 | 0.00032160 | 6,682.00 |
| 16 Mar 2024 | 0.00033350 | -0.00000700 | -2.06% | 0.00033970 | 0.00035540 | 0.00032010 | 7,576.00 |
| 15 Mar 2024 | 0.00034000 | -0.00000800 | -2.30% | 0.00035210 | 0.00035750 | 0.00033570 | 11,334.00 |
| 14 Mar 2024 | 0.00034830 | -0.00001800 | -4.91% | 0.00036600 | 0.00037350 | 0.00034520 | 3,637.00 |
| 13 Mar 2024 | 0.00036670 | 0.00002800 | 8.25% | 0.00034070 | 0.00045090 | 0.00033460 | 56,446.00 |
| 12 Mar 2024 | 0.00033920 | 0.00000200 | 0.59% | 0.00033650 | 0.00034340 | 0.00032360 | 5,136.00 |
| 11 Mar 2024 | 0.00033720 | 0.00001100 | 3.37% | 0.00032690 | 0.00034210 | 0.00031770 | 12,289.00 |
| 10 Mar 2024 | 0.00032610 | -0.00001900 | -5.51% | 0.00034240 | 0.00036320 | 0.00032010 | 6,060.00 |
| 09 Mar 2024 | 0.00034470 | 0.00001700 | 5.18% | 0.00032780 | 0.00036940 | 0.00032510 | 9,081.00 |
| 08 Mar 2024 | 0.00032800 | -0.00000700 | -2.09% | 0.00033490 | 0.00033950 | 0.00031920 | 2,266.00 |
| 07 Mar 2024 | 0.00033460 | -0.00001200 | -3.47% | 0.00034630 | 0.00038110 | 0.00032040 | 13,225.00 |
| 06 Mar 2024 | 0.00034630 | -0.00000400 | -1.14% | 0.00034930 | 0.00035300 | 0.00033630 | 3,304.00 |
| 05 Mar 2024 | 0.00035000 | -0.00001400 | -3.85% | 0.00035950 | 0.00041250 | 0.00031960 | 8,289.00 |
| 04 Mar 2024 | 0.00036390 | -0.00003700 | -9.23% | 0.00040110 | 0.00040110 | 0.00035680 | 6,893.00 |
| 03 Mar 2024 | 0.00040100 | -0.00001200 | -2.91% | 0.00042010 | 0.00043200 | 0.00040100 | 3,566.00 |
| 02 Mar 2024 | 0.00041290 | 0.00001200 | 2.99% | 0.00040730 | 0.00042300 | 0.00038940 | 7,244.00 |
| 01 Mar 2024 | 0.00040110 | 0.00001900 | 4.98% | 0.00038280 | 0.00041360 | 0.00038280 | 7,194.00 |
| 29 Feb 2024 | 0.00038190 | -0.00000100 | -0.26% | 0.00038310 | 0.00039430 | 0.00037470 | 2,372.00 |
| 28 Feb 2024 | 0.00038310 | -0.00003100 | -7.48% | 0.00041360 | 0.00043230 | 0.00036990 | 6,946.00 |
| 27 Feb 2024 | 0.00041420 | -0.00000500 | -1.19% | 0.00041940 | 0.00042360 | 0.00039370 | 4,156.00 |
| 26 Feb 2024 | 0.00041940 | -0.00000900 | -2.10% | 0.00042820 | 0.00044950 | 0.00041450 | 4,013.00 |
| 25 Feb 2024 | 0.00042840 | -0.00000400 | -0.93% | 0.00043070 | 0.00043790 | 0.00042320 | 1,863.00 |
| 24 Feb 2024 | 0.00043220 | 0.00001400 | 3.35% | 0.00041840 | 0.00043350 | 0.00041510 | 1,611.00 |
| 23 Feb 2024 | 0.00041840 | -0.00001800 | -4.12% | 0.00043760 | 0.00044050 | 0.00041230 | 2,062.00 |
| 22 Feb 2024 | 0.00043670 | -0.00001000 | -2.24% | 0.00044640 | 0.00044940 | 0.00043350 | 4,850.00 |
| 21 Feb 2024 | 0.00044660 | -0.00001200 | -2.61% | 0.00045900 | 0.00046220 | 0.00043600 | 2,341.00 |
| 20 Feb 2024 | 0.00045900 | -0.00001100 | -2.34% | 0.00047210 | 0.00050600 | 0.00044910 | 7,610.00 |
| 19 Feb 2024 | 0.00047020 | 0.00001500 | 3.30% | 0.00045720 | 0.00053630 | 0.00044280 | 7,900.00 |
| 18 Feb 2024 | 0.00045510 | 0.00001900 | 4.36% | 0.00043610 | 0.00048580 | 0.00043420 | 4,274.00 |
| 17 Feb 2024 | 0.00043610 | 0.00000500 | 1.16% | 0.00042940 | 0.00045620 | 0.00042520 | 4,496.00 |
| 16 Feb 2024 | 0.00043090 | -0.00000600 | -1.37% | 0.00043850 | 0.00044530 | 0.00042250 | 2,084.00 |
| 15 Feb 2024 | 0.00043730 | -0.00000900 | -2.02% | 0.00044590 | 0.00046420 | 0.00043310 | 5,964.00 |
| 14 Feb 2024 | 0.00044590 | -0.00001800 | -3.88% | 0.00046340 | 0.00046630 | 0.00044470 | 3,367.00 |
| 13 Feb 2024 | 0.00046380 | -0.00000080 | -0.17% | 0.00046560 | 0.00046880 | 0.00045750 | 1,808.00 |
| 12 Feb 2024 | 0.00046460 | -0.00000400 | -0.85% | 0.00046950 | 0.00047890 | 0.00045540 | 8,391.00 |
| 11 Feb 2024 | 0.00046830 | -0.00000800 | -1.68% | 0.00047580 | 0.00048950 | 0.00046610 | 2,914.00 |
| 10 Feb 2024 | 0.00047660 | -0.00001000 | -2.05% | 0.00048810 | 0.00049760 | 0.00047580 | 3,688.00 |
| 09 Feb 2024 | 0.00048680 | 0.00000030 | 0.06% | 0.00048510 | 0.00049150 | 0.00046940 | 2,916.00 |
| 08 Feb 2024 | 0.00048650 | -0.00002200 | -4.33% | 0.00050580 | 0.00050760 | 0.00048300 | 2,705.00 |
| 07 Feb 2024 | 0.00050840 | 0.00001100 | 2.21% | 0.00049730 | 0.00051760 | 0.00049730 | 2,709.00 |
| 06 Feb 2024 | 0.00049730 | -0.00001100 | -2.16% | 0.00050850 | 0.00051440 | 0.00049420 | 1,008.00 |
| 05 Feb 2024 | 0.00050850 | -0.00000200 | -0.39% | 0.00050920 | 0.00052500 | 0.00050430 | 5,540.00 |
| 04 Feb 2024 | 0.00051090 | 0.00000200 | 0.39% | 0.00050590 | 0.00051520 | 0.00049600 | 3,619.00 |
| 03 Feb 2024 | 0.00050900 | -0.00000800 | -1.55% | 0.00051650 | 0.00051870 | 0.00050880 | 1,599.00 |
