Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ONEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000032 | 0.00000030 | 21,307,668.00 |
| 04 May 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000031 | 1,463,035.00 |
| 03 May 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 3,630,243.00 |
| 02 May 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 8,575,503.00 |
| 01 May 2024 | 0.00000032 | 0.00000002 | 6.67% | 0.00000030 | 0.00000032 | 0.00000029 | 25,601,653.00 |
| 30 Abr 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000031 | 0.00000028 | 19,160,863.00 |
| 29 Abr 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000032 | 0.00000029 | 33,388,511.00 |
| 28 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 3,030,977.00 |
| 27 Abr 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000031 | 0.00000033 | 0.00000031 | 7,698,472.00 |
| 26 Abr 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 17,796,401.00 |
| 25 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000034 | 0.00000031 | 4,616,627.00 |
| 24 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000033 | 0.00000035 | 0.00000032 | 23,064,708.00 |
| 23 Abr 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000034 | 0.00000032 | 17,549,687.00 |
| 22 Abr 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000034 | 0.00000035 | 0.00000033 | 32,972,428.00 |
| 21 Abr 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000035 | 0.00000033 | 14,423,158.00 |
| 20 Abr 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000033 | 0.00000035 | 0.00000031 | 13,693,130.00 |
| 19 Abr 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000033 | 0.00000030 | 31,027,794.00 |
| 18 Abr 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000030 | 12,462,209.00 |
| 17 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 28,991,241.00 |
| 16 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000030 | 10,899,752.00 |
| 15 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000031 | 61,178,567.00 |
| 14 Abr 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000031 | 0.00000033 | 0.00000030 | 30,859,489.00 |
| 13 Abr 2024 | 0.00000030 | -0.00000003 | -9.09% | 0.00000033 | 0.00000034 | 0.00000026 | 52,893,659.00 |
| 12 Abr 2024 | 0.00000033 | -0.00000004 | -10.81% | 0.00000037 | 0.00000039 | 0.00000030 | 31,873,706.00 |
| 11 Abr 2024 | 0.00000037 | -0.00000003 | -7.50% | 0.00000040 | 0.00000040 | 0.00000037 | 6,144,553.00 |
| 10 Abr 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000038 | 8,384,781.00 |
| 09 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000040 | 6,583,622.00 |
| 08 Abr 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000043 | 0.00000039 | 14,660,741.00 |
| 07 Abr 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 3,805,720.00 |
| 06 Abr 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 2,321,908.00 |
| 05 Abr 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000042 | 0.00000042 | 0.00000039 | 7,905,085.00 |
| 04 Abr 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000043 | 0.00000044 | 0.00000041 | 11,293,461.00 |
| 03 Abr 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000043 | 0.00000045 | 0.00000041 | 12,051,221.00 |
| 02 Abr 2024 | 0.00000043 | 0.00000000 | 0.00% | 0.00000043 | 0.00000044 | 0.00000041 | 20,230,139.00 |
| 01 Abr 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000044 | 0.00000046 | 0.00000041 | 17,400,141.00 |
| 31 Mar 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000047 | 0.00000043 | 13,520,883.00 |
| 30 Mar 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000045 | 0.00000042 | 11,236,548.00 |
| 29 Mar 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000043 | 10,837,574.00 |
| 28 Mar 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000044 | 3,413,026.00 |
| 27 Mar 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000049 | 0.00000044 | 11,132,214.00 |
| 26 Mar 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000049 | 0.00000046 | 10,647,993.00 |
| 25 Mar 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000047 | 6,229,183.00 |
| 24 Mar 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000052 | 0.00000045 | 15,754,170.00 |
| 23 Mar 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000048 | 0.00000045 | 5,099,643.00 |
| 22 Mar 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000048 | 0.00000045 | 8,870,905.00 |
| 21 Mar 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000048 | 0.00000044 | 16,333,975.00 |
| 20 Mar 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000043 | 0.00000046 | 0.00000042 | 13,669,361.00 |
| 19 Mar 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000044 | 0.00000039 | 20,497,146.00 |
| 18 Mar 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000044 | 0.00000046 | 0.00000042 | 7,260,948.00 |
| 17 Mar 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000044 | 0.00000046 | 0.00000043 | 13,076,026.00 |
| 16 Mar 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000047 | 0.00000049 | 0.00000043 | 15,517,049.00 |
| 15 Mar 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000048 | 0.00000049 | 0.00000043 | 20,726,363.00 |
| 14 Mar 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000050 | 0.00000046 | 10,999,460.00 |
| 13 Mar 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000048 | 12,088,533.00 |
| 12 Mar 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000052 | 0.00000048 | 13,761,511.00 |
| 11 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000053 | 0.00000048 | 34,782,758.00 |
| 10 Mar 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000057 | 0.00000050 | 36,893,294.00 |
| 09 Mar 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000049 | 0.00000054 | 0.00000049 | 29,218,216.00 |
| 08 Mar 2024 | 0.00000050 | -0.00000003 | -5.66% | 0.00000053 | 0.00000054 | 0.00000047 | 17,458,546.00 |
| 07 Mar 2024 | 0.00000053 | 0.00000004 | 8.16% | 0.00000049 | 0.00000056 | 0.00000048 | 36,891,002.00 |
| 06 Mar 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000045 | 12,829,650.00 |
| 05 Mar 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000049 | 0.00000053 | 0.00000042 | 32,655,783.00 |
| 04 Mar 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000050 | 0.00000057 | 0.00000046 | 78,596,338.00 |
| 03 Mar 2024 | 0.00000051 | 0.00000007 | 15.91% | 0.00000045 | 0.00000051 | 0.00000040 | 45,644,480.00 |
| 02 Mar 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000042 | 0.00000046 | 0.00000040 | 25,615,291.00 |
| 01 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000040 | 0.00000042 | 0.00000039 | 15,953,382.00 |
| 29 Feb 2024 | 0.00000041 | 0.00000005 | 13.89% | 0.00000036 | 0.00000044 | 0.00000035 | 30,985,711.00 |
| 28 Feb 2024 | 0.00000036 | -0.00000003 | -7.69% | 0.00000039 | 0.00000041 | 0.00000033 | 24,975,689.00 |
| 27 Feb 2024 | 0.00000039 | -0.00000004 | -9.30% | 0.00000042 | 0.00000045 | 0.00000039 | 29,055,563.00 |
| 26 Feb 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000046 | 0.00000041 | 94,937,707.00 |
| 25 Feb 2024 | 0.00000044 | 0.00000004 | 10.00% | 0.00000039 | 0.00000049 | 0.00000039 | 83,959,319.00 |
| 24 Feb 2024 | 0.00000040 | 0.00000004 | 11.11% | 0.00000036 | 0.00000043 | 0.00000035 | 48,621,834.00 |
| 23 Feb 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000036 | 0.00000037 | 0.00000034 | 20,009,387.00 |
| 22 Feb 2024 | 0.00000035 | 0.00000000 | 0.00% | 0.00000035 | 0.00000038 | 0.00000034 | 37,427,762.00 |
| 21 Feb 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000037 | 0.00000033 | 27,703,725.00 |
| 20 Feb 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000038 | 0.00000034 | 24,523,640.00 |
| 19 Feb 2024 | 0.00000037 | 0.00000003 | 8.82% | 0.00000034 | 0.00000038 | 0.00000034 | 29,329,908.00 |
| 18 Feb 2024 | 0.00000034 | 0.00000002 | 6.25% | 0.00000033 | 0.00000036 | 0.00000032 | 50,289,048.00 |
| 17 Feb 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000034 | 0.00000031 | 13,195,526.00 |
| 16 Feb 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000034 | 0.00000034 | 0.00000032 | 11,235,457.00 |
| 15 Feb 2024 | 0.00000034 | 0.00000003 | 9.68% | 0.00000031 | 0.00000034 | 0.00000031 | 19,791,079.00 |
| 14 Feb 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 9,559,322.00 |
| 13 Feb 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 7,376,139.00 |
| 12 Feb 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000032 | 0.00000033 | 0.00000031 | 11,076,224.00 |
| 11 Feb 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000033 | 0.00000033 | 0.00000031 | 2,548,602.00 |
| 10 Feb 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000033 | 0.00000033 | 0.00000031 | 5,109,239.00 |
| 09 Feb 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000033 | 0.00000031 | 4,983,214.00 |
| 08 Feb 2024 | 0.00000031 | -0.00000001 | -3.13% | 0.00000033 | 0.00000033 | 0.00000031 | 5,446,936.00 |
| 07 Feb 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 1,584,847.00 |
| 06 Feb 2024 | 0.00000033 | 0.00000000 | 0.00% | 0.00000033 | 0.00000033 | 0.00000031 | 5,509,395.00 |
