Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NEARBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00012295 | 0.00000100 | 0.82% | 0.00012170 | 0.00012567 | 0.00012031 | 435,642.00 |
| 15 May 2024 | 0.00012180 | 0.00000800 | 7.02% | 0.00011410 | 0.00012200 | 0.00011108 | 755,606.00 |
| 14 May 2024 | 0.00011404 | -0.00000200 | -1.73% | 0.00011578 | 0.00011905 | 0.00011303 | 515,812.00 |
| 13 May 2024 | 0.00011563 | 0.00000400 | 3.57% | 0.00011140 | 0.00011702 | 0.00010770 | 319,434.00 |
| 12 May 2024 | 0.00011204 | -0.00000400 | -3.46% | 0.00011543 | 0.00011591 | 0.00011181 | 114,510.00 |
| 11 May 2024 | 0.00011555 | -0.00000300 | -2.52% | 0.00011920 | 0.00012025 | 0.00011532 | 136,068.00 |
| 10 May 2024 | 0.00011900 | 0.00000077 | 0.65% | 0.00011854 | 0.00012113 | 0.00011740 | 547,519.00 |
| 09 May 2024 | 0.00011823 | 0.00000700 | 6.27% | 0.00011121 | 0.00012250 | 0.00011120 | 440,922.00 |
| 08 May 2024 | 0.00011172 | -0.00000300 | -2.62% | 0.00011427 | 0.00011653 | 0.00011028 | 167,171.00 |
| 07 May 2024 | 0.00011466 | -0.00000100 | -0.86% | 0.00011601 | 0.00012500 | 0.00011456 | 460,595.00 |
| 06 May 2024 | 0.00011583 | -0.00000072 | -0.62% | 0.00011607 | 0.00011774 | 0.00011268 | 450,243.00 |
| 05 May 2024 | 0.00011655 | 0.00000900 | 8.33% | 0.00010752 | 0.00011739 | 0.00010618 | 476,207.00 |
| 04 May 2024 | 0.00010800 | -0.00000100 | -0.91% | 0.00010932 | 0.00011020 | 0.00010672 | 180,553.00 |
| 03 May 2024 | 0.00010940 | 0.00000600 | 5.83% | 0.00010300 | 0.00011068 | 0.00010245 | 308,127.00 |
| 02 May 2024 | 0.00010299 | -0.00000200 | -1.90% | 0.00010532 | 0.00010561 | 0.00010090 | 349,800.00 |
| 01 May 2024 | 0.00010518 | 0.00000300 | 2.95% | 0.00010182 | 0.00010868 | 0.00010000 | 358,707.00 |
| 30 Abr 2024 | 0.00010179 | -0.00000600 | -5.57% | 0.00010749 | 0.00010909 | 0.00009705 | 431,599.00 |
| 29 Abr 2024 | 0.00010772 | -0.00000500 | -4.45% | 0.00011127 | 0.00011238 | 0.00010636 | 468,964.00 |
| 28 Abr 2024 | 0.00011229 | -0.00000100 | -0.88% | 0.00011264 | 0.00011669 | 0.00011180 | 253,532.00 |
| 27 Abr 2024 | 0.00011334 | 0.00000500 | 4.60% | 0.00010860 | 0.00012049 | 0.00010733 | 620,310.00 |
| 26 Abr 2024 | 0.00010867 | -0.00000200 | -1.81% | 0.00011056 | 0.00011687 | 0.00010826 | 592,843.00 |
| 25 Abr 2024 | 0.00011067 | 0.00000400 | 3.74% | 0.00010670 | 0.00011286 | 0.00010373 | 476,039.00 |
| 24 Abr 2024 | 0.00010684 | 0.00000300 | 2.89% | 0.00010378 | 0.00011282 | 0.00010161 | 548,640.00 |
| 23 Abr 2024 | 0.00010387 | -0.00000100 | -0.95% | 0.00010576 | 0.00010998 | 0.00010335 | 463,384.00 |
| 22 Abr 2024 | 0.00010517 | 0.00000600 | 6.06% | 0.00009737 | 0.00010907 | 0.00009737 | 394,635.00 |
| 21 Abr 2024 | 0.00009898 | 0.00000300 | 3.13% | 0.00009582 | 0.00009969 | 0.00009411 | 270,165.00 |
| 20 Abr 2024 | 0.00009575 | 0.00000800 | 9.12% | 0.00008740 | 0.00009635 | 0.00008686 | 194,511.00 |
| 19 Abr 2024 | 0.00008774 | -0.00000200 | -2.23% | 0.00008992 | 0.00009114 | 0.00008634 | 309,885.00 |
| 18 Abr 2024 | 0.00008986 | 0.00000200 | 2.27% | 0.00008836 | 0.00009236 | 0.00008561 | 514,419.00 |
| 17 Abr 2024 | 0.00008804 | 0.00000200 | 2.32% | 0.00008608 | 0.00009164 | 0.00008335 | 436,738.00 |
| 16 Abr 2024 | 0.00008635 | 0.00000400 | 4.87% | 0.00008233 | 0.00008711 | 0.00007938 | 414,893.00 |
| 15 Abr 2024 | 0.00008221 | -0.00000500 | -5.74% | 0.00008721 | 0.00008840 | 0.00007973 | 329,312.00 |
| 14 Abr 2024 | 0.00008707 | 0.00000500 | 6.13% | 0.00008167 | 0.00008773 | 0.00007900 | 497,127.00 |
| 13 Abr 2024 | 0.00008159 | -0.00000400 | -4.65% | 0.00008630 | 0.00008671 | 0.00006921 | 1,614,345.00 |
| 12 Abr 2024 | 0.00008608 | -0.00001100 | -11.32% | 0.00009703 | 0.00009748 | 0.00007705 | 1,051,035.00 |
| 11 Abr 2024 | 0.00009720 | -0.00000200 | -2.02% | 0.00009892 | 0.00010306 | 0.00009637 | 241,793.00 |
| 10 Abr 2024 | 0.00009905 | -0.00000500 | -4.78% | 0.00010445 | 0.00010568 | 0.00009817 | 481,164.00 |
| 09 Abr 2024 | 0.00010450 | 0.00000200 | 1.95% | 0.00010282 | 0.00010880 | 0.00010212 | 474,983.00 |
| 08 Abr 2024 | 0.00010266 | 0.00000300 | 3.01% | 0.00009929 | 0.00010516 | 0.00009893 | 420,518.00 |
| 07 Abr 2024 | 0.00009966 | -0.00000200 | -1.96% | 0.00010192 | 0.00010295 | 0.00009883 | 295,636.00 |
| 06 Abr 2024 | 0.00010213 | -0.00000400 | -3.77% | 0.00010659 | 0.00010762 | 0.00010112 | 339,298.00 |
| 05 Abr 2024 | 0.00010614 | 0.00000800 | 8.15% | 0.00009824 | 0.00011107 | 0.00009687 | 815,040.00 |
| 04 Abr 2024 | 0.00009810 | -0.00000200 | -1.99% | 0.00009996 | 0.00010515 | 0.00009697 | 445,524.00 |
| 03 Abr 2024 | 0.00010035 | 0.00000500 | 5.26% | 0.00009469 | 0.00010397 | 0.00009292 | 636,510.00 |
| 02 Abr 2024 | 0.00009507 | -0.00000200 | -2.06% | 0.00009662 | 0.00009705 | 0.00009363 | 280,358.00 |
| 01 Abr 2024 | 0.00009701 | -0.00000500 | -4.89% | 0.00010193 | 0.00010363 | 0.00009587 | 380,171.00 |
| 31 Mar 2024 | 0.00010222 | 0.00000300 | 3.01% | 0.00009961 | 0.00010436 | 0.00009912 | 253,798.00 |
| 30 Mar 2024 | 0.00009953 | -0.00000029 | -0.29% | 0.00009975 | 0.00010457 | 0.00009925 | 237,010.00 |
| 29 Mar 2024 | 0.00009982 | -0.00000200 | -1.97% | 0.00010163 | 0.00010175 | 0.00009869 | 271,344.00 |
| 28 Mar 2024 | 0.00010178 | -0.00000300 | -2.87% | 0.00010436 | 0.00010759 | 0.00010092 | 370,367.00 |
| 27 Mar 2024 | 0.00010451 | -0.00000500 | -4.58% | 0.00010934 | 0.00011173 | 0.00010328 | 543,380.00 |
| 26 Mar 2024 | 0.00010924 | 0.00000300 | 2.81% | 0.00010662 | 0.00011502 | 0.00010662 | 790,983.00 |
| 25 Mar 2024 | 0.00010671 | 0.00000300 | 2.90% | 0.00010420 | 0.00011237 | 0.00010420 | 817,527.00 |
| 24 Mar 2024 | 0.00010349 | 0.00000009 | 0.09% | 0.00010345 | 0.00010506 | 0.00009901 | 241,943.00 |
| 23 Mar 2024 | 0.00010340 | 0.00000200 | 1.97% | 0.00010163 | 0.00010504 | 0.00010008 | 262,817.00 |
| 22 Mar 2024 | 0.00010162 | 0.00000300 | 3.04% | 0.00009847 | 0.00010585 | 0.00009491 | 548,237.00 |
| 21 Mar 2024 | 0.00009879 | -0.00000300 | -2.95% | 0.00010178 | 0.00010500 | 0.00009764 | 466,274.00 |
| 20 Mar 2024 | 0.00010178 | -0.00000078 | -0.76% | 0.00010232 | 0.00010552 | 0.00009785 | 621,251.00 |
| 19 Mar 2024 | 0.00010256 | -0.00000090 | -0.87% | 0.00010386 | 0.00010937 | 0.00009907 | 1,097,539.00 |
| 18 Mar 2024 | 0.00010346 | -0.00001600 | -13.44% | 0.00011977 | 0.00012679 | 0.00010250 | 1,121,148.00 |
| 17 Mar 2024 | 0.00011905 | 0.00001600 | 15.54% | 0.00010333 | 0.00012319 | 0.00010159 | 819,884.00 |
| 16 Mar 2024 | 0.00010296 | -0.00000500 | -4.63% | 0.00010623 | 0.00011547 | 0.00009826 | 677,770.00 |
| 15 Mar 2024 | 0.00010793 | -0.00001600 | -12.94% | 0.00012417 | 0.00012579 | 0.00010467 | 1,725,847.00 |
| 14 Mar 2024 | 0.00012363 | 0.00001800 | 16.97% | 0.00010665 | 0.00012368 | 0.00010402 | 533,615.00 |
| 13 Mar 2024 | 0.00010610 | -0.00000500 | -4.51% | 0.00011306 | 0.00011900 | 0.00010500 | 818,059.00 |
| 12 Mar 2024 | 0.00011087 | 0.00001800 | 19.42% | 0.00009199 | 0.00011204 | 0.00009190 | 1,345,371.00 |
| 11 Mar 2024 | 0.00009267 | 0.00000600 | 6.96% | 0.00008672 | 0.00010351 | 0.00008331 | 2,175,605.00 |
| 10 Mar 2024 | 0.00008626 | -0.00000400 | -4.41% | 0.00009080 | 0.00009212 | 0.00008418 | 425,214.00 |
| 09 Mar 2024 | 0.00009072 | 0.00000700 | 8.33% | 0.00008428 | 0.00009506 | 0.00008229 | 834,000.00 |
| 08 Mar 2024 | 0.00008406 | 0.00000200 | 2.43% | 0.00008320 | 0.00008600 | 0.00007588 | 675,804.00 |
| 07 Mar 2024 | 0.00008241 | -0.00000600 | -6.78% | 0.00008800 | 0.00009394 | 0.00008061 | 1,538,039.00 |
| 06 Mar 2024 | 0.00008848 | 0.00002200 | 33.27% | 0.00006740 | 0.00008962 | 0.00006322 | 2,061,358.00 |
| 05 Mar 2024 | 0.00006612 | 0.00000200 | 3.12% | 0.00006285 | 0.00006931 | 0.00005750 | 983,680.00 |
| 04 Mar 2024 | 0.00006409 | -0.00000600 | -8.57% | 0.00007062 | 0.00007493 | 0.00006338 | 651,821.00 |
| 03 Mar 2024 | 0.00007002 | -0.00000200 | -2.79% | 0.00007168 | 0.00007270 | 0.00006280 | 529,420.00 |
| 02 Mar 2024 | 0.00007162 | 0.00000800 | 12.63% | 0.00006328 | 0.00007164 | 0.00006261 | 504,964.00 |
| 01 Mar 2024 | 0.00006334 | 0.00000027 | 0.43% | 0.00006352 | 0.00006721 | 0.00006216 | 371,956.00 |
| 29 Feb 2024 | 0.00006307 | 0.00000091 | 1.46% | 0.00006227 | 0.00006582 | 0.00006114 | 463,242.00 |
| 28 Feb 2024 | 0.00006216 | -0.00000700 | -10.07% | 0.00006908 | 0.00007117 | 0.00005787 | 819,206.00 |
| 27 Feb 2024 | 0.00006952 | -0.00000600 | -7.98% | 0.00007541 | 0.00007590 | 0.00006799 | 638,733.00 |
| 26 Feb 2024 | 0.00007520 | 0.00000400 | 5.58% | 0.00007130 | 0.00007905 | 0.00007082 | 1,080,111.00 |
| 25 Feb 2024 | 0.00007170 | -0.00000300 | -4.02% | 0.00007494 | 0.00007521 | 0.00007087 | 566,384.00 |
| 24 Feb 2024 | 0.00007471 | 0.00000800 | 12.08% | 0.00006646 | 0.00007623 | 0.00006509 | 1,202,504.00 |
| 23 Feb 2024 | 0.00006623 | 0.00000300 | 4.74% | 0.00006333 | 0.00006715 | 0.00006210 | 389,165.00 |
| 22 Feb 2024 | 0.00006329 | 0.00000086 | 1.38% | 0.00006264 | 0.00006481 | 0.00006086 | 269,627.00 |
| 21 Feb 2024 | 0.00006243 | -0.00000300 | -4.60% | 0.00006489 | 0.00006499 | 0.00006072 | 303,227.00 |
| 20 Feb 2024 | 0.00006523 | -0.00000300 | -4.39% | 0.00006805 | 0.00006862 | 0.00006326 | 285,079.00 |
| 19 Feb 2024 | 0.00006834 | 0.00000100 | 1.49% | 0.00006759 | 0.00006946 | 0.00006659 | 317,424.00 |
| 18 Feb 2024 | 0.00006732 | 0.00000300 | 4.63% | 0.00006437 | 0.00006874 | 0.00006354 | 545,929.00 |
| 17 Feb 2024 | 0.00006474 | 0.00000200 | 3.18% | 0.00006288 | 0.00006474 | 0.00006185 | 163,144.00 |
