Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NEXOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00002030 | -0.00000005 | -0.25% | 0.00002031 | 0.00002142 | 0.00001825 | 465,529.00 |
| 04 May 2024 | 0.00002035 | -0.00000030 | -1.45% | 0.00002066 | 0.00002083 | 0.00001933 | 485,416.00 |
| 03 May 2024 | 0.00002065 | -0.00000034 | -1.62% | 0.00002100 | 0.00002138 | 0.00002052 | 715,307.00 |
| 02 May 2024 | 0.00002099 | 0.00000028 | 1.35% | 0.00002067 | 0.00002099 | 0.00002027 | 629,238.00 |
| 01 May 2024 | 0.00002071 | 0.00000100 | 5.08% | 0.00001971 | 0.00002089 | 0.00001956 | 851,656.00 |
| 30 Abr 2024 | 0.00001970 | 0.00000007 | 0.36% | 0.00001963 | 0.00001992 | 0.00001931 | 735,050.00 |
| 29 Abr 2024 | 0.00001963 | -0.00000023 | -1.16% | 0.00001976 | 0.00001998 | 0.00001945 | 1,079,180.00 |
| 28 Abr 2024 | 0.00001986 | 0.00000010 | 0.51% | 0.00001975 | 0.00002027 | 0.00001809 | 475,266.00 |
| 27 Abr 2024 | 0.00001976 | 0.00000043 | 2.22% | 0.00001935 | 0.00001983 | 0.00001924 | 452,234.00 |
| 26 Abr 2024 | 0.00001933 | -0.00000010 | -0.51% | 0.00001941 | 0.00001990 | 0.00001810 | 519,778.00 |
| 25 Abr 2024 | 0.00001943 | 0.00000012 | 0.62% | 0.00001986 | 0.00001986 | 0.00001905 | 438,987.00 |
| 24 Abr 2024 | 0.00001931 | 0.00000019 | 0.99% | 0.00001911 | 0.00001992 | 0.00001858 | 696,059.00 |
| 23 Abr 2024 | 0.00001912 | 0.00000015 | 0.79% | 0.00001899 | 0.00001992 | 0.00001811 | 859,311.00 |
| 22 Abr 2024 | 0.00001897 | -0.00000051 | -2.62% | 0.00001964 | 0.00001992 | 0.00001820 | 1,076,104.00 |
| 21 Abr 2024 | 0.00001948 | -0.00000035 | -1.77% | 0.00001976 | 0.00001994 | 0.00001810 | 455,166.00 |
| 20 Abr 2024 | 0.00001983 | 0.00000091 | 4.81% | 0.00001895 | 0.00001993 | 0.00001891 | 582,825.00 |
| 19 Abr 2024 | 0.00001892 | -0.00000015 | -0.79% | 0.00001909 | 0.00001916 | 0.00001845 | 752,799.00 |
| 18 Abr 2024 | 0.00001907 | -0.00000059 | -3.00% | 0.00001963 | 0.00001970 | 0.00001894 | 847,569.00 |
| 17 Abr 2024 | 0.00001966 | -0.00000022 | -1.11% | 0.00001986 | 0.00002034 | 0.00001884 | 593,638.00 |
| 16 Abr 2024 | 0.00001988 | -0.00000043 | -2.12% | 0.00002067 | 0.00002087 | 0.00001963 | 936,728.00 |
| 15 Abr 2024 | 0.00002031 | 0.00000036 | 1.80% | 0.00001992 | 0.00002033 | 0.00001938 | 516,278.00 |
| 14 Abr 2024 | 0.00001995 | 0.00000046 | 2.36% | 0.00001981 | 0.00002005 | 0.00001940 | 690,993.00 |
| 13 Abr 2024 | 0.00001949 | -0.00000012 | -0.61% | 0.00001965 | 0.00001989 | 0.00001898 | 981,228.00 |
| 12 Abr 2024 | 0.00001961 | -0.00000082 | -4.01% | 0.00002048 | 0.00002053 | 0.00001946 | 746,861.00 |
| 11 Abr 2024 | 0.00002043 | 0.00000008 | 0.39% | 0.00002038 | 0.00002071 | 0.00002020 | 657,008.00 |
| 10 Abr 2024 | 0.00002035 | 0.00000030 | 1.50% | 0.00002005 | 0.00002062 | 0.00001972 | 763,165.00 |
| 09 Abr 2024 | 0.00002005 | 0.00000024 | 1.21% | 0.00001981 | 0.00002037 | 0.00001872 | 652,166.00 |
| 08 Abr 2024 | 0.00001981 | 0.00000006 | 0.30% | 0.00001995 | 0.00002020 | 0.00001942 | 1,044,224.00 |
| 07 Abr 2024 | 0.00001975 | 0.00000040 | 2.07% | 0.00001938 | 0.00001979 | 0.00001919 | 390,765.00 |
| 06 Abr 2024 | 0.00001935 | -0.00000015 | -0.77% | 0.00001947 | 0.00001968 | 0.00001929 | 460,894.00 |
| 05 Abr 2024 | 0.00001950 | -0.00000009 | -0.46% | 0.00001959 | 0.00002018 | 0.00001945 | 612,225.00 |
| 04 Abr 2024 | 0.00001959 | -0.00000038 | -1.90% | 0.00002003 | 0.00002018 | 0.00001951 | 613,934.00 |
| 03 Abr 2024 | 0.00001997 | 0.00000049 | 2.52% | 0.00001945 | 0.00002010 | 0.00001925 | 685,280.00 |
| 02 Abr 2024 | 0.00001948 | 0.00000061 | 3.23% | 0.00001876 | 0.00002018 | 0.00001872 | 887,873.00 |
| 01 Abr 2024 | 0.00001887 | -0.00000012 | -0.63% | 0.00001902 | 0.00001903 | 0.00001840 | 742,275.00 |
| 31 Mar 2024 | 0.00001899 | 0.00000022 | 1.17% | 0.00001879 | 0.00001919 | 0.00001863 | 605,645.00 |
| 30 Mar 2024 | 0.00001877 | -0.00000011 | -0.58% | 0.00001887 | 0.00001902 | 0.00001869 | 512,202.00 |
| 29 Mar 2024 | 0.00001888 | -0.00000018 | -0.94% | 0.00001905 | 0.00001936 | 0.00001869 | 658,824.00 |
| 28 Mar 2024 | 0.00001906 | 0.00000005 | 0.26% | 0.00001898 | 0.00001945 | 0.00001869 | 576,606.00 |
| 27 Mar 2024 | 0.00001901 | -0.00000087 | -4.38% | 0.00001990 | 0.00001996 | 0.00001881 | 773,144.00 |
| 26 Mar 2024 | 0.00001988 | 0.00000021 | 1.07% | 0.00001970 | 0.00002000 | 0.00001941 | 592,640.00 |
| 25 Mar 2024 | 0.00001967 | -0.00000098 | -4.75% | 0.00002081 | 0.00002091 | 0.00001940 | 1,054,803.00 |
| 24 Mar 2024 | 0.00002065 | -0.00000009 | -0.43% | 0.00002072 | 0.00002113 | 0.00002050 | 791,502.00 |
| 23 Mar 2024 | 0.00002074 | 0.00000033 | 1.62% | 0.00002041 | 0.00002188 | 0.00001828 | 584,700.00 |
| 22 Mar 2024 | 0.00002041 | 0.00000006 | 0.29% | 0.00002039 | 0.00002072 | 0.00002021 | 532,415.00 |
| 21 Mar 2024 | 0.00002035 | 0.00000042 | 2.11% | 0.00001994 | 0.00002054 | 0.00001986 | 498,949.00 |
| 20 Mar 2024 | 0.00001993 | 0.00000042 | 2.15% | 0.00001945 | 0.00002034 | 0.00001889 | 690,402.00 |
| 19 Mar 2024 | 0.00001951 | -0.00000008 | -0.41% | 0.00001946 | 0.00001981 | 0.00001878 | 1,089,447.00 |
| 18 Mar 2024 | 0.00001959 | -0.00000100 | -4.84% | 0.00002071 | 0.00002090 | 0.00001898 | 1,126,253.00 |
| 17 Mar 2024 | 0.00002068 | -0.00000009 | -0.43% | 0.00002073 | 0.00002128 | 0.00002031 | 754,021.00 |
| 16 Mar 2024 | 0.00002077 | -0.00000022 | -1.05% | 0.00002093 | 0.00002145 | 0.00002040 | 588,721.00 |
| 15 Mar 2024 | 0.00002099 | 0.00000030 | 1.45% | 0.00002063 | 0.00002142 | 0.00002056 | 1,106,556.00 |
| 14 Mar 2024 | 0.00002069 | -0.00000045 | -2.13% | 0.00002117 | 0.00002186 | 0.00001791 | 589,354.00 |
| 13 Mar 2024 | 0.00002114 | 0.00000017 | 0.81% | 0.00002099 | 0.00002172 | 0.00002048 | 1,344,757.00 |
| 12 Mar 2024 | 0.00002097 | 0.00000054 | 2.64% | 0.00002038 | 0.00002122 | 0.00002035 | 871,082.00 |
| 11 Mar 2024 | 0.00002043 | -0.00000020 | -0.97% | 0.00002058 | 0.00002067 | 0.00001989 | 1,798,605.00 |
| 10 Mar 2024 | 0.00002063 | -0.00000030 | -1.43% | 0.00002096 | 0.00002173 | 0.00001835 | 707,180.00 |
| 09 Mar 2024 | 0.00002093 | -0.00000019 | -0.90% | 0.00002107 | 0.00002121 | 0.00001845 | 417,688.00 |
| 08 Mar 2024 | 0.00002112 | -0.00000020 | -0.94% | 0.00002128 | 0.00002222 | 0.00001784 | 780,068.00 |
| 07 Mar 2024 | 0.00002132 | -0.00000034 | -1.57% | 0.00002159 | 0.00002177 | 0.00002095 | 721,989.00 |
| 06 Mar 2024 | 0.00002166 | 0.00000057 | 2.70% | 0.00002117 | 0.00002223 | 0.00002104 | 832,788.00 |
| 05 Mar 2024 | 0.00002109 | -0.00000083 | -3.79% | 0.00002155 | 0.00002231 | 0.00002029 | 1,192,506.00 |
| 04 Mar 2024 | 0.00002192 | -0.00000008 | -0.36% | 0.00002200 | 0.00002323 | 0.00002122 | 1,163,066.00 |
| 03 Mar 2024 | 0.00002200 | -0.00000038 | -1.70% | 0.00002242 | 0.00002263 | 0.00002194 | 445,338.00 |
| 02 Mar 2024 | 0.00002238 | -0.00000006 | -0.27% | 0.00002250 | 0.00002288 | 0.00001776 | 610,007.00 |
| 01 Mar 2024 | 0.00002244 | -0.00000002 | -0.09% | 0.00002240 | 0.00002344 | 0.00002179 | 751,737.00 |
| 29 Feb 2024 | 0.00002246 | 0.00000100 | 4.70% | 0.00002097 | 0.00002399 | 0.00002097 | 1,359,484.00 |
| 28 Feb 2024 | 0.00002128 | -0.00000008 | -0.37% | 0.00002141 | 0.00002157 | 0.00001786 | 1,094,989.00 |
| 27 Feb 2024 | 0.00002136 | -0.00000074 | -3.35% | 0.00002211 | 0.00002232 | 0.00002110 | 808,501.00 |
| 26 Feb 2024 | 0.00002210 | -0.00000013 | -0.58% | 0.00002226 | 0.00002272 | 0.00002186 | 693,154.00 |
| 25 Feb 2024 | 0.00002223 | 0.00000009 | 0.41% | 0.00002217 | 0.00002305 | 0.00001789 | 666,832.00 |
| 24 Feb 2024 | 0.00002214 | -0.00000021 | -0.94% | 0.00002233 | 0.00002241 | 0.00001757 | 415,443.00 |
| 23 Feb 2024 | 0.00002235 | -0.00000007 | -0.31% | 0.00002244 | 0.00002278 | 0.00001754 | 488,803.00 |
| 22 Feb 2024 | 0.00002242 | 0.00000054 | 2.47% | 0.00002182 | 0.00002278 | 0.00001772 | 468,073.00 |
| 21 Feb 2024 | 0.00002188 | -0.00000026 | -1.17% | 0.00002206 | 0.00002920 | 0.00001752 | 899,637.00 |
| 20 Feb 2024 | 0.00002214 | -0.00000028 | -1.25% | 0.00002244 | 0.00002266 | 0.00002184 | 674,148.00 |
| 19 Feb 2024 | 0.00002242 | 0.00000012 | 0.54% | 0.00002239 | 0.00002356 | 0.00002130 | 806,201.00 |
| 18 Feb 2024 | 0.00002230 | 0.00000100 | 4.74% | 0.00002093 | 0.00002295 | 0.00002088 | 856,348.00 |
| 17 Feb 2024 | 0.00002109 | 0.00000046 | 2.23% | 0.00002065 | 0.00002164 | 0.00002056 | 678,092.00 |
| 16 Feb 2024 | 0.00002063 | 0.00000040 | 1.98% | 0.00002027 | 0.00002149 | 0.00001758 | 608,781.00 |
| 15 Feb 2024 | 0.00002023 | 0.00000019 | 0.95% | 0.00002001 | 0.00002057 | 0.00001983 | 642,279.00 |
| 14 Feb 2024 | 0.00002004 | -0.00000029 | -1.43% | 0.00002034 | 0.00002167 | 0.00001811 | 703,982.00 |
| 13 Feb 2024 | 0.00002033 | 0.00000043 | 2.16% | 0.00002003 | 0.00002047 | 0.00001962 | 599,516.00 |
| 12 Feb 2024 | 0.00001990 | 0.00000023 | 1.17% | 0.00001975 | 0.00002056 | 0.00001944 | 677,908.00 |
| 11 Feb 2024 | 0.00001967 | -0.00000011 | -0.56% | 0.00001982 | 0.00002185 | 0.00001753 | 547,391.00 |
| 10 Feb 2024 | 0.00001978 | -0.00000046 | -2.27% | 0.00002014 | 0.00002173 | 0.00001757 | 371,874.00 |
| 09 Feb 2024 | 0.00002024 | -0.00000009 | -0.44% | 0.00002027 | 0.00002183 | 0.00001763 | 690,580.00 |
| 08 Feb 2024 | 0.00002033 | -0.00000040 | -1.93% | 0.00002073 | 0.00002154 | 0.00001779 | 657,422.00 |
| 07 Feb 2024 | 0.00002073 | 0.00000029 | 1.42% | 0.00002050 | 0.00002175 | 0.00001766 | 516,527.00 |
| 06 Feb 2024 | 0.00002044 | 0.00000007 | 0.34% | 0.00002034 | 0.00002175 | 0.00001790 | 425,525.00 |
