Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ORBSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000061 | 0.00000058 | 129,856.00 |
| 21 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000059 | 45,048.00 |
| 20 Abr 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000063 | 0.00000060 | 547,003.00 |
| 19 Abr 2024 | 0.00000063 | 0.00000006 | 10.53% | 0.00000057 | 0.00000070 | 0.00000057 | 973,347.00 |
| 18 Abr 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000061 | 0.00000055 | 28,283.00 |
| 17 Abr 2024 | 0.00000058 | -0.00000004 | -6.45% | 0.00000061 | 0.00000062 | 0.00000058 | 71,638.00 |
| 16 Abr 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000064 | 0.00000060 | 33,940.00 |
| 15 Abr 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000063 | 0.00000066 | 0.00000060 | 93,917.00 |
| 14 Abr 2024 | 0.00000065 | -0.00000006 | -8.45% | 0.00000071 | 0.00000071 | 0.00000057 | 420,131.00 |
| 13 Abr 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000068 | 0.00000078 | 0.00000057 | 2,751,301.00 |
| 12 Abr 2024 | 0.00000070 | 0.00000007 | 11.11% | 0.00000063 | 0.00000077 | 0.00000056 | 1,818,362.00 |
| 11 Abr 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000063 | 0.00000066 | 0.00000061 | 35,202.00 |
| 10 Abr 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000065 | 0.00000193 | 0.00000061 | 36,014.00 |
| 09 Abr 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000066 | 0.00000062 | 5,574.00 |
| 08 Abr 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000060 | 18,441.00 |
| 07 Abr 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000066 | 0.00000061 | 10,669.00 |
| 06 Abr 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000063 | 0.00000060 | 2,754.00 |
| 05 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000059 | 12,692.00 |
| 04 Abr 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000063 | 0.00000059 | 10,915.00 |
| 03 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000060 | 27,486.00 |
| 02 Abr 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000063 | 0.00000064 | 0.00000060 | 19,440.00 |
| 01 Abr 2024 | 0.00000062 | -0.00000005 | -7.46% | 0.00000065 | 0.00000067 | 0.00000062 | 28,396.00 |
| 31 Mar 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000065 | 0.00000071 | 0.00000065 | 237,378.00 |
| 30 Mar 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000065 | 405,242.00 |
| 29 Mar 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000067 | 0.00000064 | 308,976.00 |
| 28 Mar 2024 | 0.00000065 | -0.00000004 | -5.80% | 0.00000068 | 0.00000068 | 0.00000065 | 72,157.00 |
| 27 Mar 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000069 | 0.00000070 | 0.00000066 | 383,074.00 |
| 26 Mar 2024 | 0.00000068 | 0.00000005 | 7.94% | 0.00000063 | 0.00000072 | 0.00000063 | 196,791.00 |
| 25 Mar 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 69,933.00 |
| 24 Mar 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 21,331.00 |
| 23 Mar 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000063 | 0.00000065 | 0.00000062 | 23,818.00 |
| 22 Mar 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000193 | 0.00000061 | 36,055.00 |
| 21 Mar 2024 | 0.00000062 | 0.00000003 | 5.08% | 0.00000059 | 0.00000063 | 0.00000059 | 440,444.00 |
| 20 Mar 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000061 | 0.00000057 | 13,822.00 |
| 19 Mar 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000060 | 0.00000055 | 290,217.00 |
| 18 Mar 2024 | 0.00000060 | -0.00000004 | -6.25% | 0.00000062 | 0.00000063 | 0.00000058 | 72,748.00 |
| 17 Mar 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000062 | 0.00000065 | 0.00000060 | 248,996.00 |
| 16 Mar 2024 | 0.00000062 | -0.00000005 | -7.46% | 0.00000066 | 0.00000070 | 0.00000062 | 120,278.00 |
| 15 Mar 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000072 | 0.00000072 | 0.00000065 | 383,403.00 |
| 14 Mar 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000072 | 0.00000066 | 59,402.00 |
| 13 Mar 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000075 | 0.00000069 | 161,800.00 |
| 12 Mar 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000072 | 0.00000068 | 96,399.00 |
| 11 Mar 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000069 | 0.00000071 | 0.00000067 | 88,143.00 |
| 10 Mar 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000072 | 0.00000068 | 126,823.00 |
| 09 Mar 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000095 | 0.00000069 | 67,800.00 |
| 08 Mar 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000073 | 0.00000067 | 63,331.00 |
| 07 Mar 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000073 | 0.00000069 | 263,693.00 |
| 06 Mar 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000068 | 0.00000072 | 0.00000065 | 215,966.00 |
| 05 Mar 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000074 | 0.00000064 | 357,841.00 |
| 04 Mar 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000070 | 0.00000074 | 0.00000067 | 146,405.00 |
| 03 Mar 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000076 | 0.00000067 | 625,108.00 |
| 02 Mar 2024 | 0.00000075 | 0.00000005 | 7.14% | 0.00000070 | 0.00000075 | 0.00000070 | 104,384.00 |
| 01 Mar 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000068 | 0.00000072 | 0.00000068 | 163,493.00 |
| 29 Feb 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000065 | 0.00000071 | 0.00000064 | 197,813.00 |
| 28 Feb 2024 | 0.00000065 | -0.00000005 | -7.14% | 0.00000070 | 0.00000071 | 0.00000062 | 164,582.00 |
| 27 Feb 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000073 | 0.00000067 | 122,630.00 |
| 26 Feb 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000075 | 0.00000072 | 22,322.00 |
| 25 Feb 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000078 | 0.00000078 | 0.00000073 | 52,401.00 |
| 24 Feb 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000077 | 0.00000079 | 0.00000076 | 69,302.00 |
| 23 Feb 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000081 | 0.00000075 | 304,066.00 |
| 22 Feb 2024 | 0.00000077 | 0.00000005 | 6.94% | 0.00000074 | 0.00000079 | 0.00000074 | 109,506.00 |
| 21 Feb 2024 | 0.00000072 | -0.00000004 | -5.26% | 0.00000076 | 0.00000077 | 0.00000072 | 57,210.00 |
| 20 Feb 2024 | 0.00000076 | 0.00000001 | 1.33% | 0.00000073 | 0.00000081 | 0.00000070 | 177,453.00 |
| 19 Feb 2024 | 0.00000075 | 0.00000004 | 5.63% | 0.00000073 | 0.00000075 | 0.00000071 | 23,866.00 |
| 18 Feb 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000073 | 0.00000069 | 99,580.00 |
| 17 Feb 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000074 | 0.00000070 | 8,572.00 |
| 16 Feb 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000072 | 0.00000069 | 9,229.00 |
| 15 Feb 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000071 | 0.00000071 | 0.00000069 | 12,150.00 |
| 14 Feb 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000072 | 0.00000068 | 28,865.00 |
| 13 Feb 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000071 | 38,172.00 |
| 12 Feb 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000074 | 0.00000072 | 40,227.00 |
| 11 Feb 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000075 | 0.00000073 | 62,471.00 |
| 10 Feb 2024 | 0.00000074 | -0.00000002 | -2.63% | 0.00000076 | 0.00000076 | 0.00000073 | 6,077.00 |
| 09 Feb 2024 | 0.00000076 | 0.00000000 | 0.00% | 0.00000077 | 0.00000078 | 0.00000073 | 12,785.00 |
| 08 Feb 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000078 | 0.00000079 | 0.00000075 | 34,893.00 |
| 07 Feb 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000080 | 0.00000077 | 1,526.00 |
| 06 Feb 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000078 | 0.00000079 | 0.00000077 | 59,704.00 |
| 05 Feb 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000078 | 0.00000079 | 0.00000077 | 6,596.00 |
| 04 Feb 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000078 | 0.00000081 | 0.00000078 | 13,145.00 |
| 03 Feb 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000079 | 0.00000080 | 0.00000078 | 1,872.00 |
| 02 Feb 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000078 | 0.00000080 | 0.00000078 | 19,147.00 |
| 01 Feb 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000079 | 0.00000081 | 0.00000077 | 10,672.00 |
| 31 Ene 2024 | 0.00000079 | -0.00000004 | -4.82% | 0.00000082 | 0.00000082 | 0.00000079 | 5,649.00 |
| 30 Ene 2024 | 0.00000083 | 0.00000000 | 0.00% | 0.00000083 | 0.00000084 | 0.00000082 | 3,064.00 |
| 29 Ene 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000084 | 0.00000084 | 0.00000083 | 3,267.00 |
| 28 Ene 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000088 | 0.00000088 | 0.00000084 | 2,568.00 |
| 27 Ene 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000087 | 0.00000088 | 0.00000085 | 19,270.00 |
| 26 Ene 2024 | 0.00000087 | -0.00000004 | -4.40% | 0.00000091 | 0.00000091 | 0.00000085 | 167,941.00 |
| 25 Ene 2024 | 0.00000091 | 0.00000006 | 7.06% | 0.00000085 | 0.00000092 | 0.00000085 | 304,571.00 |
| 24 Ene 2024 | 0.00000085 | 0.00000003 | 3.66% | 0.00000082 | 0.00000088 | 0.00000082 | 14,265.00 |
