Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ORDIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00066470 | -0.00002900 | -4.18% | 0.00069590 | 0.00073790 | 0.00065060 | 23,724.00 |
| 01 Jun 2024 | 0.00069410 | -0.00000400 | -0.57% | 0.00069730 | 0.00070430 | 0.00067310 | 34,951.00 |
| 31 May 2024 | 0.00069840 | -0.00001900 | -2.65% | 0.00071740 | 0.00079550 | 0.00067930 | 43,224.00 |
| 30 May 2024 | 0.00071750 | 0.00011500 | 19.09% | 0.00060220 | 0.00071940 | 0.00060220 | 81,311.00 |
| 29 May 2024 | 0.00060250 | 0.00000200 | 0.33% | 0.00059970 | 0.00063000 | 0.00059560 | 11,184.00 |
| 28 May 2024 | 0.00060070 | 0.00000080 | 0.13% | 0.00059990 | 0.00062180 | 0.00058370 | 9,865.00 |
| 27 May 2024 | 0.00059990 | 0.00000300 | 0.50% | 0.00059650 | 0.00061740 | 0.00057300 | 10,084.00 |
| 26 May 2024 | 0.00059690 | 0.00004400 | 7.95% | 0.00055260 | 0.00064640 | 0.00055190 | 169,237.00 |
| 25 May 2024 | 0.00055330 | 0.00000300 | 0.55% | 0.00054900 | 0.00056640 | 0.00054580 | 11,781.00 |
| 24 May 2024 | 0.00054990 | -0.00000700 | -1.26% | 0.00055710 | 0.00056640 | 0.00054180 | 37,045.00 |
| 23 May 2024 | 0.00055730 | -0.00004200 | -7.01% | 0.00060250 | 0.00060680 | 0.00053740 | 48,219.00 |
| 22 May 2024 | 0.00059950 | -0.00002600 | -4.16% | 0.00062600 | 0.00064140 | 0.00058420 | 19,731.00 |
| 21 May 2024 | 0.00062530 | 0.00001500 | 2.46% | 0.00061090 | 0.00062930 | 0.00060140 | 12,151.00 |
| 20 May 2024 | 0.00061030 | 0.00000800 | 1.33% | 0.00060220 | 0.00062620 | 0.00058180 | 14,976.00 |
| 19 May 2024 | 0.00060210 | -0.00001700 | -2.75% | 0.00061650 | 0.00062660 | 0.00058810 | 16,742.00 |
| 18 May 2024 | 0.00061890 | 0.00000200 | 0.32% | 0.00061620 | 0.00063530 | 0.00059350 | 13,487.00 |
| 17 May 2024 | 0.00061710 | 0.00004700 | 8.25% | 0.00056930 | 0.00065500 | 0.00055750 | 29,206.00 |
| 16 May 2024 | 0.00056980 | -0.00002000 | -3.39% | 0.00058800 | 0.00060270 | 0.00055640 | 23,300.00 |
| 15 May 2024 | 0.00058980 | 0.00000100 | 0.17% | 0.00058940 | 0.00061150 | 0.00057700 | 35,185.00 |
| 14 May 2024 | 0.00058860 | 0.00000300 | 0.51% | 0.00058470 | 0.00062880 | 0.00057230 | 17,732.00 |
| 13 May 2024 | 0.00058600 | -0.00000500 | -0.85% | 0.00059140 | 0.00060100 | 0.00055200 | 15,155.00 |
| 12 May 2024 | 0.00059140 | -0.00000400 | -0.67% | 0.00059600 | 0.00060210 | 0.00058820 | 9,144.00 |
| 11 May 2024 | 0.00059490 | 0.00000600 | 1.02% | 0.00058990 | 0.00061660 | 0.00058090 | 6,485.00 |
| 10 May 2024 | 0.00058930 | -0.00003000 | -4.84% | 0.00061900 | 0.00062780 | 0.00057980 | 6,637.00 |
| 09 May 2024 | 0.00061960 | 0.00000900 | 1.47% | 0.00061040 | 0.00063110 | 0.00060580 | 14,429.00 |
| 08 May 2024 | 0.00061040 | 0.00000600 | 0.99% | 0.00060390 | 0.00062860 | 0.00059130 | 11,211.00 |
| 07 May 2024 | 0.00060390 | -0.00000900 | -1.47% | 0.00061310 | 0.00062970 | 0.00059980 | 11,281.00 |
| 06 May 2024 | 0.00061310 | -0.00001500 | -2.39% | 0.00062800 | 0.00064720 | 0.00060250 | 15,338.00 |
| 05 May 2024 | 0.00062800 | -0.00000700 | -1.10% | 0.00063500 | 0.00063790 | 0.00061310 | 12,389.00 |
| 04 May 2024 | 0.00063500 | -0.00002300 | -3.50% | 0.00065690 | 0.00066400 | 0.00063080 | 16,482.00 |
| 03 May 2024 | 0.00065780 | 0.00005900 | 9.85% | 0.00059810 | 0.00067690 | 0.00059540 | 18,208.00 |
| 02 May 2024 | 0.00059920 | 0.00000500 | 0.84% | 0.00059250 | 0.00061380 | 0.00057450 | 11,109.00 |
| 01 May 2024 | 0.00059440 | 0.00003100 | 5.51% | 0.00056310 | 0.00060580 | 0.00053320 | 25,904.00 |
| 30 Abr 2024 | 0.00056300 | -0.00010300 | -15.47% | 0.00066500 | 0.00067340 | 0.00054890 | 37,029.00 |
| 29 Abr 2024 | 0.00066570 | -0.00000100 | -0.15% | 0.00072240 | 0.00073440 | 0.00064730 | 15,312.00 |
| 28 Abr 2024 | 0.00066690 | -0.00000800 | -1.19% | 0.00067290 | 0.00069100 | 0.00066290 | 7,704.00 |
| 27 Abr 2024 | 0.00067480 | 0.00001000 | 1.51% | 0.00066440 | 0.00068210 | 0.00064320 | 4,745.00 |
| 26 Abr 2024 | 0.00066440 | -0.00000500 | -0.75% | 0.00066880 | 0.00067310 | 0.00064250 | 11,321.00 |
| 25 Abr 2024 | 0.00066970 | -0.00002600 | -3.74% | 0.00069470 | 0.00070290 | 0.00066170 | 16,447.00 |
| 24 Abr 2024 | 0.00069540 | -0.00002800 | -3.87% | 0.00072240 | 0.00073440 | 0.00068210 | 12,893.00 |
| 23 Abr 2024 | 0.00072310 | -0.00001500 | -2.03% | 0.00073610 | 0.00075030 | 0.00071380 | 9,415.00 |
| 22 Abr 2024 | 0.00073860 | -0.00001400 | -1.86% | 0.00075330 | 0.00083000 | 0.00073010 | 6,287.00 |
| 21 Abr 2024 | 0.00075250 | -0.00003800 | -4.81% | 0.00079050 | 0.00083120 | 0.00073770 | 10,587.00 |
| 20 Abr 2024 | 0.00079010 | 0.00007800 | 10.96% | 0.00071050 | 0.00083120 | 0.00070090 | 21,182.00 |
| 19 Abr 2024 | 0.00071200 | 0.00003000 | 4.40% | 0.00068220 | 0.00073990 | 0.00064320 | 20,189.00 |
| 18 Abr 2024 | 0.00068220 | -0.00000700 | -1.02% | 0.00069090 | 0.00070000 | 0.00067100 | 12,006.00 |
| 17 Abr 2024 | 0.00068900 | 0.00001400 | 2.07% | 0.00067440 | 0.00071340 | 0.00064250 | 34,893.00 |
| 16 Abr 2024 | 0.00067500 | -0.00002000 | -2.88% | 0.00069460 | 0.00069460 | 0.00064880 | 45,462.00 |
| 15 Abr 2024 | 0.00069460 | -0.00004100 | -5.57% | 0.00072120 | 0.00075250 | 0.00066270 | 36,500.00 |
| 14 Abr 2024 | 0.00073610 | 0.00000300 | 0.41% | 0.00072840 | 0.00075850 | 0.00068370 | 56,427.00 |
| 13 Abr 2024 | 0.00073280 | -0.00018600 | -20.24% | 0.00092000 | 0.00095570 | 0.00064400 | 84,194.00 |
| 12 Abr 2024 | 0.00091900 | -0.00009500 | -9.37% | 0.00101200 | 0.00105100 | 0.00083300 | 27,385.00 |
| 11 Abr 2024 | 0.00101410 | -0.00001100 | -1.07% | 0.00102520 | 0.00110940 | 0.00100200 | 34,348.00 |
| 10 Abr 2024 | 0.00102460 | 0.00004200 | 4.27% | 0.00098420 | 0.00107150 | 0.00097800 | 23,494.00 |
| 09 Abr 2024 | 0.00098290 | -0.00007800 | -7.35% | 0.00105210 | 0.00107020 | 0.00097900 | 16,943.00 |
| 08 Abr 2024 | 0.00106110 | -0.00002200 | -2.03% | 0.00109770 | 0.00110110 | 0.00103330 | 28,367.00 |
| 07 Abr 2024 | 0.00108320 | 0.00004900 | 4.74% | 0.00103610 | 0.00111690 | 0.00100580 | 39,317.00 |
| 06 Abr 2024 | 0.00103400 | 0.00014460 | 16.26% | 0.00088930 | 0.00105240 | 0.00088210 | 48,262.00 |
| 05 Abr 2024 | 0.00088940 | -0.00003700 | -3.99% | 0.00092960 | 0.00094770 | 0.00086560 | 53,514.00 |
| 04 Abr 2024 | 0.00092650 | 0.00005500 | 6.31% | 0.00087260 | 0.00099000 | 0.00085830 | 39,848.00 |
| 03 Abr 2024 | 0.00087110 | -0.00001700 | -1.91% | 0.00088640 | 0.00089440 | 0.00084980 | 9,069.00 |
| 02 Abr 2024 | 0.00088850 | -0.00003000 | -3.27% | 0.00091600 | 0.00091640 | 0.00085540 | 13,181.00 |
| 01 Abr 2024 | 0.00091830 | -0.00006100 | -6.23% | 0.00098470 | 0.00099470 | 0.00090950 | 15,697.00 |
| 31 Mar 2024 | 0.00097900 | -0.00001600 | -1.61% | 0.00100150 | 0.00107000 | 0.00097900 | 25,776.00 |
| 30 Mar 2024 | 0.00099530 | 0.00008100 | 8.86% | 0.00091720 | 0.00105490 | 0.00090850 | 32,150.00 |
| 29 Mar 2024 | 0.00091430 | 0.00001200 | 1.33% | 0.00090070 | 0.00097350 | 0.00089980 | 21,474.00 |
| 28 Mar 2024 | 0.00090210 | 0.00000900 | 1.01% | 0.00089170 | 0.00090610 | 0.00086270 | 9,592.00 |
| 27 Mar 2024 | 0.00089280 | -0.00004100 | -4.39% | 0.00093600 | 0.00094620 | 0.00089250 | 6,805.00 |
| 26 Mar 2024 | 0.00093380 | -0.00002100 | -2.20% | 0.00095610 | 0.00097610 | 0.00092740 | 4,923.00 |
| 25 Mar 2024 | 0.00095510 | 0.00000400 | 0.42% | 0.00095670 | 0.00098760 | 0.00093510 | 15,274.00 |
| 24 Mar 2024 | 0.00095070 | -0.00002400 | -2.46% | 0.00097130 | 0.00097910 | 0.00094880 | 7,091.00 |
| 23 Mar 2024 | 0.00097470 | 0.00000200 | 0.21% | 0.00097410 | 0.00099140 | 0.00096610 | 9,191.00 |
| 22 Mar 2024 | 0.00097300 | -0.00000900 | -0.92% | 0.00098330 | 0.00099280 | 0.00096140 | 12,459.00 |
| 21 Mar 2024 | 0.00098170 | 0.00004100 | 4.36% | 0.00094260 | 0.00101500 | 0.00093100 | 14,397.00 |
| 20 Mar 2024 | 0.00094030 | 0.00000200 | 0.21% | 0.00093700 | 0.00096120 | 0.00091010 | 17,163.00 |
| 19 Mar 2024 | 0.00093870 | 0.00000500 | 0.54% | 0.00093560 | 0.00096450 | 0.00086740 | 26,638.00 |
| 18 Mar 2024 | 0.00093400 | -0.00002900 | -3.01% | 0.00095890 | 0.00104050 | 0.00092920 | 31,407.00 |
| 17 Mar 2024 | 0.00096290 | -0.00001700 | -1.73% | 0.00098270 | 0.00098930 | 0.00094110 | 21,389.00 |
| 16 Mar 2024 | 0.00098030 | -0.00003900 | -3.83% | 0.00102210 | 0.00103590 | 0.00093710 | 22,727.00 |
| 15 Mar 2024 | 0.00101950 | -0.00006300 | -5.82% | 0.00108810 | 0.00109270 | 0.00100600 | 34,148.00 |
| 14 Mar 2024 | 0.00108290 | -0.00002500 | -2.26% | 0.00110010 | 0.00112780 | 0.00105110 | 20,631.00 |
| 13 Mar 2024 | 0.00110750 | -0.00005400 | -4.65% | 0.00115900 | 0.00118140 | 0.00107530 | 28,760.00 |
| 12 Mar 2024 | 0.00116150 | 0.00010400 | 9.83% | 0.00105900 | 0.00119040 | 0.00104180 | 64,725.00 |
| 11 Mar 2024 | 0.00105750 | -0.00003400 | -3.12% | 0.00109440 | 0.00109510 | 0.00100860 | 39,834.00 |
| 10 Mar 2024 | 0.00109110 | -0.00002600 | -2.33% | 0.00111770 | 0.00113320 | 0.00106650 | 18,270.00 |
| 09 Mar 2024 | 0.00111680 | -0.00001000 | -0.89% | 0.00112700 | 0.00116930 | 0.00110830 | 11,145.00 |
| 08 Mar 2024 | 0.00112660 | -0.00002900 | -2.51% | 0.00115460 | 0.00119340 | 0.00110000 | 19,608.00 |
| 07 Mar 2024 | 0.00115550 | 0.00001800 | 1.58% | 0.00114080 | 0.00117270 | 0.00110890 | 15,724.00 |
| 06 Mar 2024 | 0.00113770 | -0.00004500 | -3.80% | 0.00118420 | 0.00122280 | 0.00109740 | 32,618.00 |
| 05 Mar 2024 | 0.00118280 | -0.00011700 | -9.00% | 0.00127090 | 0.00143910 | 0.00111000 | 128,485.00 |
