Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ONTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00000518 | 0.00000043 | 9.05% | 0.00000477 | 0.00000596 | 0.00000451 | 1,766,429.00 |
| 17 Abr 2024 | 0.00000475 | -0.00000034 | -6.68% | 0.00000509 | 0.00000520 | 0.00000474 | 492,199.00 |
| 16 Abr 2024 | 0.00000509 | 0.00000007 | 1.39% | 0.00000503 | 0.00000536 | 0.00000471 | 1,091,692.00 |
| 15 Abr 2024 | 0.00000502 | 0.00000029 | 6.13% | 0.00000483 | 0.00000557 | 0.00000427 | 2,930,199.00 |
| 14 Abr 2024 | 0.00000473 | 0.00000029 | 6.53% | 0.00000444 | 0.00000474 | 0.00000413 | 1,894,128.00 |
| 13 Abr 2024 | 0.00000444 | -0.00000100 | -17.45% | 0.00000579 | 0.00000591 | 0.00000415 | 2,347,195.00 |
| 12 Abr 2024 | 0.00000573 | 0.00000022 | 3.99% | 0.00000551 | 0.00000688 | 0.00000517 | 6,720,066.00 |
| 11 Abr 2024 | 0.00000551 | 0.00000030 | 5.76% | 0.00000524 | 0.00000576 | 0.00000489 | 1,912,889.00 |
| 10 Abr 2024 | 0.00000521 | 0.00000031 | 6.33% | 0.00000490 | 0.00000521 | 0.00000485 | 566,900.00 |
| 09 Abr 2024 | 0.00000490 | -0.00000009 | -1.80% | 0.00000504 | 0.00000511 | 0.00000490 | 185,292.00 |
| 08 Abr 2024 | 0.00000499 | 0.00000028 | 5.94% | 0.00000468 | 0.00000554 | 0.00000462 | 643,990.00 |
| 07 Abr 2024 | 0.00000471 | 0.00000010 | 2.17% | 0.00000463 | 0.00000478 | 0.00000460 | 120,139.00 |
| 06 Abr 2024 | 0.00000461 | -0.00000001 | -0.22% | 0.00000461 | 0.00000469 | 0.00000459 | 64,619.00 |
| 05 Abr 2024 | 0.00000462 | -0.00000005 | -1.07% | 0.00000470 | 0.00000481 | 0.00000454 | 117,106.00 |
| 04 Abr 2024 | 0.00000467 | -0.00000001 | -0.21% | 0.00000468 | 0.00000483 | 0.00000462 | 224,721.00 |
| 03 Abr 2024 | 0.00000468 | -0.00000012 | -2.50% | 0.00000478 | 0.00000483 | 0.00000462 | 215,323.00 |
| 02 Abr 2024 | 0.00000480 | -0.00000011 | -2.24% | 0.00000491 | 0.00000499 | 0.00000472 | 325,649.00 |
| 01 Abr 2024 | 0.00000491 | -0.00000023 | -4.47% | 0.00000515 | 0.00000520 | 0.00000484 | 218,246.00 |
| 31 Mar 2024 | 0.00000514 | -0.00000005 | -0.96% | 0.00000521 | 0.00000528 | 0.00000514 | 166,948.00 |
| 30 Mar 2024 | 0.00000519 | -0.00000020 | -3.71% | 0.00000538 | 0.00000538 | 0.00000516 | 198,612.00 |
| 29 Mar 2024 | 0.00000539 | 0.00000013 | 2.47% | 0.00000524 | 0.00000542 | 0.00000501 | 239,035.00 |
| 28 Mar 2024 | 0.00000526 | 0.00000013 | 2.53% | 0.00000512 | 0.00000530 | 0.00000498 | 265,206.00 |
| 27 Mar 2024 | 0.00000513 | -0.00000018 | -3.39% | 0.00000531 | 0.00000534 | 0.00000456 | 334,446.00 |
| 26 Mar 2024 | 0.00000531 | 0.00000014 | 2.71% | 0.00000522 | 0.00000552 | 0.00000511 | 826,598.00 |
| 25 Mar 2024 | 0.00000517 | 0.00000013 | 2.58% | 0.00000506 | 0.00000529 | 0.00000501 | 955,325.00 |
| 24 Mar 2024 | 0.00000504 | -0.00000013 | -2.51% | 0.00000517 | 0.00000536 | 0.00000504 | 272,964.00 |
| 23 Mar 2024 | 0.00000517 | 0.00000009 | 1.77% | 0.00000509 | 0.00000560 | 0.00000504 | 813,932.00 |
| 22 Mar 2024 | 0.00000508 | 0.00000004 | 0.79% | 0.00000504 | 0.00000512 | 0.00000490 | 231,456.00 |
| 21 Mar 2024 | 0.00000504 | 0.00000031 | 6.55% | 0.00000473 | 0.00000516 | 0.00000468 | 299,519.00 |
| 20 Mar 2024 | 0.00000473 | 0.00000002 | 0.42% | 0.00000471 | 0.00000487 | 0.00000459 | 305,579.00 |
| 19 Mar 2024 | 0.00000471 | -0.00000012 | -2.48% | 0.00000487 | 0.00000490 | 0.00000456 | 338,189.00 |
| 18 Mar 2024 | 0.00000483 | -0.00000014 | -2.82% | 0.00000494 | 0.00000504 | 0.00000477 | 589,403.00 |
| 17 Mar 2024 | 0.00000497 | -0.00000007 | -1.39% | 0.00000506 | 0.00000513 | 0.00000484 | 427,267.00 |
| 16 Mar 2024 | 0.00000504 | -0.00000015 | -2.89% | 0.00000519 | 0.00000538 | 0.00000484 | 399,154.00 |
| 15 Mar 2024 | 0.00000519 | -0.00000028 | -5.12% | 0.00000548 | 0.00000550 | 0.00000505 | 775,454.00 |
| 14 Mar 2024 | 0.00000547 | -0.00000003 | -0.55% | 0.00000547 | 0.00000554 | 0.00000527 | 291,738.00 |
| 13 Mar 2024 | 0.00000550 | 0.00000013 | 2.42% | 0.00000538 | 0.00000581 | 0.00000515 | 1,180,044.00 |
| 12 Mar 2024 | 0.00000537 | 0.00000004 | 0.75% | 0.00000532 | 0.00000539 | 0.00000507 | 679,420.00 |
| 11 Mar 2024 | 0.00000533 | 0.00000021 | 4.10% | 0.00000516 | 0.00000542 | 0.00000493 | 968,326.00 |
| 10 Mar 2024 | 0.00000512 | -0.00000008 | -1.54% | 0.00000522 | 0.00000524 | 0.00000499 | 210,146.00 |
| 09 Mar 2024 | 0.00000520 | 0.00000000 | 0.00% | 0.00000522 | 0.00000531 | 0.00000511 | 206,016.00 |
| 08 Mar 2024 | 0.00000520 | -0.00000037 | -6.64% | 0.00000559 | 0.00000567 | 0.00000506 | 304,204.00 |
| 07 Mar 2024 | 0.00000557 | 0.00000039 | 7.53% | 0.00000525 | 0.00000563 | 0.00000436 | 773,194.00 |
| 06 Mar 2024 | 0.00000518 | 0.00000040 | 8.37% | 0.00000484 | 0.00000522 | 0.00000443 | 413,603.00 |
| 05 Mar 2024 | 0.00000478 | -0.00000009 | -1.85% | 0.00000482 | 0.00000527 | 0.00000450 | 964,733.00 |
| 04 Mar 2024 | 0.00000487 | -0.00000006 | -1.22% | 0.00000492 | 0.00000550 | 0.00000473 | 1,366,738.00 |
| 03 Mar 2024 | 0.00000493 | -0.00000025 | -4.83% | 0.00000518 | 0.00000518 | 0.00000450 | 365,380.00 |
| 02 Mar 2024 | 0.00000518 | 0.00000041 | 8.60% | 0.00000477 | 0.00000518 | 0.00000465 | 448,579.00 |
| 01 Mar 2024 | 0.00000477 | 0.00000016 | 3.47% | 0.00000465 | 0.00000481 | 0.00000451 | 359,521.00 |
| 29 Feb 2024 | 0.00000461 | 0.00000027 | 6.22% | 0.00000433 | 0.00000472 | 0.00000417 | 486,532.00 |
| 28 Feb 2024 | 0.00000434 | -0.00000045 | -9.39% | 0.00000479 | 0.00000481 | 0.00000410 | 410,217.00 |
| 27 Feb 2024 | 0.00000479 | -0.00000009 | -1.84% | 0.00000488 | 0.00000502 | 0.00000472 | 250,458.00 |
| 26 Feb 2024 | 0.00000488 | -0.00000021 | -4.13% | 0.00000508 | 0.00000517 | 0.00000486 | 80,724.00 |
| 25 Feb 2024 | 0.00000509 | 0.00000001 | 0.20% | 0.00000508 | 0.00000512 | 0.00000499 | 38,801.00 |
| 24 Feb 2024 | 0.00000508 | 0.00000000 | 0.00% | 0.00000510 | 0.00000518 | 0.00000500 | 106,643.00 |
| 23 Feb 2024 | 0.00000508 | 0.00000004 | 0.79% | 0.00000505 | 0.00000514 | 0.00000498 | 110,548.00 |
| 22 Feb 2024 | 0.00000504 | 0.00000008 | 1.61% | 0.00000497 | 0.00000509 | 0.00000486 | 110,248.00 |
| 21 Feb 2024 | 0.00000496 | -0.00000005 | -1.00% | 0.00000501 | 0.00000504 | 0.00000483 | 134,152.00 |
| 20 Feb 2024 | 0.00000501 | -0.00000013 | -2.53% | 0.00000531 | 0.00000547 | 0.00000488 | 970,660.00 |
| 19 Feb 2024 | 0.00000514 | 0.00000023 | 4.68% | 0.00000492 | 0.00000519 | 0.00000491 | 398,810.00 |
| 18 Feb 2024 | 0.00000491 | -0.00000001 | -0.20% | 0.00000491 | 0.00000505 | 0.00000485 | 209,989.00 |
| 17 Feb 2024 | 0.00000492 | -0.00000001 | -0.20% | 0.00000493 | 0.00000496 | 0.00000483 | 70,717.00 |
| 16 Feb 2024 | 0.00000493 | -0.00000003 | -0.60% | 0.00000496 | 0.00000503 | 0.00000484 | 122,630.00 |
| 15 Feb 2024 | 0.00000496 | 0.00000017 | 3.55% | 0.00000479 | 0.00000505 | 0.00000477 | 225,047.00 |
| 14 Feb 2024 | 0.00000479 | -0.00000015 | -3.04% | 0.00000494 | 0.00000507 | 0.00000478 | 96,096.00 |
| 13 Feb 2024 | 0.00000494 | 0.00000007 | 1.44% | 0.00000487 | 0.00000510 | 0.00000484 | 132,180.00 |
| 12 Feb 2024 | 0.00000487 | -0.00000003 | -0.61% | 0.00000492 | 0.00000512 | 0.00000481 | 99,471.00 |
| 11 Feb 2024 | 0.00000490 | -0.00000005 | -1.01% | 0.00000496 | 0.00000503 | 0.00000486 | 100,189.00 |
| 10 Feb 2024 | 0.00000495 | -0.00000006 | -1.20% | 0.00000501 | 0.00000506 | 0.00000491 | 42,862.00 |
| 09 Feb 2024 | 0.00000501 | -0.00000006 | -1.18% | 0.00000506 | 0.00000509 | 0.00000485 | 94,191.00 |
| 08 Feb 2024 | 0.00000507 | -0.00000010 | -1.93% | 0.00000517 | 0.00000518 | 0.00000504 | 248,520.00 |
| 07 Feb 2024 | 0.00000517 | 0.00000002 | 0.39% | 0.00000514 | 0.00000519 | 0.00000510 | 213,213.00 |
| 06 Feb 2024 | 0.00000515 | -0.00000005 | -0.96% | 0.00000520 | 0.00000525 | 0.00000514 | 234,575.00 |
| 05 Feb 2024 | 0.00000520 | -0.00000001 | -0.19% | 0.00000522 | 0.00000525 | 0.00000517 | 191,093.00 |
| 04 Feb 2024 | 0.00000521 | -0.00000019 | -3.52% | 0.00000538 | 0.00000538 | 0.00000520 | 129,518.00 |
| 03 Feb 2024 | 0.00000540 | 0.00000000 | 0.00% | 0.00000540 | 0.00000542 | 0.00000531 | 113,605.00 |
| 02 Feb 2024 | 0.00000540 | 0.00000008 | 1.50% | 0.00000533 | 0.00000542 | 0.00000528 | 96,616.00 |
| 01 Feb 2024 | 0.00000532 | 0.00000001 | 0.19% | 0.00000532 | 0.00000541 | 0.00000525 | 216,155.00 |
| 31 Ene 2024 | 0.00000531 | -0.00000014 | -2.57% | 0.00000545 | 0.00000554 | 0.00000481 | 263,642.00 |
| 30 Ene 2024 | 0.00000545 | -0.00000011 | -1.98% | 0.00000556 | 0.00000557 | 0.00000544 | 130,406.00 |
| 29 Ene 2024 | 0.00000556 | 0.00000001 | 0.18% | 0.00000554 | 0.00000564 | 0.00000549 | 97,918.00 |
| 28 Ene 2024 | 0.00000555 | -0.00000006 | -1.07% | 0.00000561 | 0.00000565 | 0.00000550 | 108,704.00 |
| 27 Ene 2024 | 0.00000561 | 0.00000002 | 0.36% | 0.00000562 | 0.00000566 | 0.00000554 | 123,686.00 |
| 26 Ene 2024 | 0.00000559 | -0.00000008 | -1.41% | 0.00000568 | 0.00000571 | 0.00000554 | 246,595.00 |
| 25 Ene 2024 | 0.00000567 | -0.00000002 | -0.35% | 0.00000579 | 0.00000640 | 0.00000553 | 1,392,053.00 |
| 24 Ene 2024 | 0.00000569 | 0.00000024 | 4.40% | 0.00000544 | 0.00000571 | 0.00000541 | 72,617.00 |
| 23 Ene 2024 | 0.00000545 | -0.00000020 | -3.54% | 0.00000565 | 0.00000568 | 0.00000535 | 151,633.00 |
| 22 Ene 2024 | 0.00000565 | -0.00000009 | -1.57% | 0.00000579 | 0.00000579 | 0.00000557 | 141,873.00 |
| 21 Ene 2024 | 0.00000574 | -0.00000003 | -0.52% | 0.00000577 | 0.00000582 | 0.00000564 | 100,941.00 |
| 20 Ene 2024 | 0.00000577 | 0.00000015 | 2.67% | 0.00000562 | 0.00000577 | 0.00000551 | 167,334.00 |
