Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PDEXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 0.00000407 | 0.00000000 | 0.00% | 0.00000407 | 0.00000407 | 0.00000407 | 0.00 |
| 02 Jul 2024 | 0.00000407 | -0.00000002 | -0.49% | 0.00000409 | 0.00000409 | 0.00000277 | 3,486.00 |
| 01 Jul 2024 | 0.00000409 | -0.00000036 | -8.09% | 0.00002727 | 0.00002805 | 0.00000409 | 679.00 |
| 30 Jun 2024 | 0.00000445 | -0.00000060 | -11.88% | 0.00000505 | 0.00000506 | 0.00000444 | 2,525.00 |
| 29 Jun 2024 | 0.00000505 | -0.00000026 | -4.90% | 0.00000559 | 0.00000593 | 0.00000501 | 3,368.00 |
| 28 Jun 2024 | 0.00000531 | -0.00000200 | -28.90% | 0.00000692 | 0.00000692 | 0.00000500 | 6,975.00 |
| 27 Jun 2024 | 0.00000692 | 0.00000072 | 11.61% | 0.00000601 | 0.00000699 | 0.00000586 | 3,044.00 |
| 26 Jun 2024 | 0.00000620 | 0.00000009 | 1.47% | 0.00000612 | 0.00000647 | 0.00000602 | 1,546.00 |
| 25 Jun 2024 | 0.00000611 | -0.00000021 | -3.32% | 0.00000632 | 0.00000641 | 0.00000601 | 1,441.00 |
| 24 Jun 2024 | 0.00000632 | -0.00000006 | -0.94% | 0.00000641 | 0.00000665 | 0.00000608 | 524.00 |
| 23 Jun 2024 | 0.00000638 | -0.00000033 | -4.92% | 0.00000671 | 0.00000671 | 0.00000630 | 823.00 |
| 22 Jun 2024 | 0.00000671 | -0.00000048 | -6.68% | 0.00000719 | 0.00000719 | 0.00000644 | 450.00 |
| 21 Jun 2024 | 0.00000719 | 0.00000041 | 6.05% | 0.00000678 | 0.00000775 | 0.00000623 | 3,859.00 |
| 20 Jun 2024 | 0.00000678 | 0.00000041 | 6.44% | 0.00000641 | 0.00000830 | 0.00000633 | 8,803.00 |
| 19 Jun 2024 | 0.00000637 | 0.00000200 | 42.83% | 0.00000478 | 0.00000944 | 0.00000449 | 12,792.00 |
| 18 Jun 2024 | 0.00000467 | -0.00000064 | -12.05% | 0.00000544 | 0.00000559 | 0.00000291 | 15,145.00 |
| 17 Jun 2024 | 0.00000531 | -0.00000077 | -12.66% | 0.00000591 | 0.00000599 | 0.00000525 | 1,043.00 |
| 16 Jun 2024 | 0.00000608 | 0.00000017 | 2.88% | 0.00000591 | 0.00000608 | 0.00000566 | 409.00 |
| 15 Jun 2024 | 0.00000591 | 0.00000040 | 7.26% | 0.00000551 | 0.00000649 | 0.00000551 | 2,398.00 |
| 14 Jun 2024 | 0.00000551 | -0.00000080 | -12.68% | 0.00000631 | 0.00000649 | 0.00000541 | 956.00 |
| 13 Jun 2024 | 0.00000631 | -0.00000029 | -4.39% | 0.00000660 | 0.00000663 | 0.00000560 | 992.00 |
| 12 Jun 2024 | 0.00000660 | -0.00000050 | -7.04% | 0.00000710 | 0.00000732 | 0.00000620 | 2,932.00 |
| 11 Jun 2024 | 0.00000710 | 0.00000039 | 5.81% | 0.00000673 | 0.00000719 | 0.00000643 | 754.00 |
| 10 Jun 2024 | 0.00000671 | -0.00000043 | -6.02% | 0.00000724 | 0.00000752 | 0.00000623 | 913.00 |
| 09 Jun 2024 | 0.00000714 | 0.00000022 | 3.18% | 0.00000693 | 0.00000745 | 0.00000672 | 409.00 |
| 08 Jun 2024 | 0.00000692 | 0.00000038 | 5.81% | 0.00000654 | 0.00000695 | 0.00000626 | 1,001.00 |
| 07 Jun 2024 | 0.00000654 | -0.00000055 | -7.76% | 0.00000709 | 0.00000751 | 0.00000647 | 980.00 |
| 06 Jun 2024 | 0.00000709 | 0.00000019 | 2.75% | 0.00000690 | 0.00000729 | 0.00000681 | 583.00 |
| 05 Jun 2024 | 0.00000690 | -0.00000008 | -1.15% | 0.00002727 | 0.00002805 | 0.00000656 | 510.00 |
| 04 Jun 2024 | 0.00000698 | -0.00000024 | -3.32% | 0.00000722 | 0.00000735 | 0.00000670 | 468.00 |
| 03 Jun 2024 | 0.00000722 | -0.00000037 | -4.87% | 0.00000761 | 0.00000789 | 0.00000716 | 2,626.00 |
| 02 Jun 2024 | 0.00000759 | -0.00000013 | -1.68% | 0.00000772 | 0.00000796 | 0.00000748 | 201.00 |
| 01 Jun 2024 | 0.00000772 | -0.00000034 | -4.22% | 0.00000818 | 0.00000823 | 0.00000766 | 214.00 |
| 31 May 2024 | 0.00000806 | 0.00000023 | 2.94% | 0.00000783 | 0.00000824 | 0.00000783 | 405.00 |
| 30 May 2024 | 0.00000783 | -0.00000055 | -6.56% | 0.00000838 | 0.00000854 | 0.00000770 | 424.00 |
| 29 May 2024 | 0.00000838 | -0.00000011 | -1.30% | 0.00000849 | 0.00000865 | 0.00000811 | 1,562.00 |
| 28 May 2024 | 0.00000849 | -0.00000052 | -5.77% | 0.00000901 | 0.00000930 | 0.00000820 | 2,657.00 |
| 27 May 2024 | 0.00000901 | 0.00000007 | 0.78% | 0.00000874 | 0.00000919 | 0.00000851 | 585.00 |
| 26 May 2024 | 0.00000894 | 0.00000002 | 0.22% | 0.00000886 | 0.00000908 | 0.00000865 | 326.00 |
| 25 May 2024 | 0.00000892 | -0.00000030 | -3.25% | 0.00000922 | 0.00000943 | 0.00000888 | 214.00 |
| 24 May 2024 | 0.00000922 | 0.00000031 | 3.48% | 0.00000914 | 0.00000946 | 0.00000898 | 267.00 |
| 23 May 2024 | 0.00000891 | -0.00000039 | -4.19% | 0.00000930 | 0.00000998 | 0.00000891 | 1,544.00 |
| 22 May 2024 | 0.00000930 | -0.00000004 | -0.43% | 0.00000934 | 0.00001029 | 0.00000890 | 771.00 |
| 21 May 2024 | 0.00000934 | 0.00000033 | 3.66% | 0.00000901 | 0.00000999 | 0.00000882 | 1,749.00 |
| 20 May 2024 | 0.00000901 | -0.00000001 | -0.11% | 0.00000902 | 0.00000929 | 0.00000872 | 361.00 |
| 19 May 2024 | 0.00000902 | -0.00000039 | -4.14% | 0.00000941 | 0.00000950 | 0.00000881 | 361.00 |
| 18 May 2024 | 0.00000941 | 0.00000009 | 0.97% | 0.00000930 | 0.00000975 | 0.00000919 | 422.00 |
| 17 May 2024 | 0.00000932 | -0.00000039 | -4.02% | 0.00000971 | 0.00000990 | 0.00000925 | 1,065.00 |
| 16 May 2024 | 0.00000971 | -0.00000030 | -3.00% | 0.00001023 | 0.00001023 | 0.00000940 | 1,404.00 |
| 15 May 2024 | 0.00001001 | 0.00000031 | 3.20% | 0.00000970 | 0.00001050 | 0.00000962 | 878.00 |
| 14 May 2024 | 0.00000970 | -0.00000076 | -7.27% | 0.00001046 | 0.00001051 | 0.00000970 | 689.00 |
| 13 May 2024 | 0.00001046 | 0.00000055 | 5.55% | 0.00002727 | 0.00002805 | 0.00000981 | 237.00 |
| 12 May 2024 | 0.00000991 | -0.00000031 | -3.03% | 0.00001022 | 0.00001049 | 0.00000989 | 202.00 |
| 11 May 2024 | 0.00001022 | 0.00000030 | 3.02% | 0.00001042 | 0.00001062 | 0.00000992 | 341.00 |
| 10 May 2024 | 0.00000992 | -0.00000049 | -4.71% | 0.00001041 | 0.00001076 | 0.00000933 | 1,574.00 |
| 09 May 2024 | 0.00001041 | 0.00000011 | 1.07% | 0.00001030 | 0.00001041 | 0.00000989 | 504.00 |
| 08 May 2024 | 0.00001030 | 0.00000040 | 4.04% | 0.00000990 | 0.00001036 | 0.00000975 | 535.00 |
| 07 May 2024 | 0.00000990 | -0.00000048 | -4.62% | 0.00001038 | 0.00001054 | 0.00000963 | 341.00 |
| 06 May 2024 | 0.00001038 | -0.00000074 | -6.65% | 0.00001094 | 0.00001166 | 0.00001033 | 981.00 |
| 05 May 2024 | 0.00001112 | 0.00000067 | 6.41% | 0.00001045 | 0.00001112 | 0.00001025 | 128.00 |
| 04 May 2024 | 0.00001045 | -0.00000016 | -1.51% | 0.00001061 | 0.00001101 | 0.00001045 | 143.00 |
| 03 May 2024 | 0.00001061 | -0.00000014 | -1.30% | 0.00001075 | 0.00001100 | 0.00001029 | 292.00 |
| 02 May 2024 | 0.00001075 | 0.00000005 | 0.47% | 0.00001064 | 0.00001139 | 0.00001048 | 433.00 |
| 01 May 2024 | 0.00001070 | 0.00000060 | 5.94% | 0.00001010 | 0.00001102 | 0.00000974 | 621.00 |
| 30 Abr 2024 | 0.00001010 | -0.00000012 | -1.17% | 0.00001022 | 0.00001046 | 0.00000941 | 673.00 |
| 29 Abr 2024 | 0.00001022 | -0.00000010 | -0.97% | 0.00002727 | 0.00002805 | 0.00000951 | 362.00 |
| 28 Abr 2024 | 0.00001032 | 0.00000000 | 0.00% | 0.00001032 | 0.00001077 | 0.00000999 | 357.00 |
| 27 Abr 2024 | 0.00001032 | -0.00000027 | -2.55% | 0.00001059 | 0.00001077 | 0.00000945 | 2,071.00 |
| 26 Abr 2024 | 0.00001059 | 0.00000074 | 7.51% | 0.00000985 | 0.00001059 | 0.00000941 | 281.00 |
| 25 Abr 2024 | 0.00000985 | 0.00000029 | 3.03% | 0.00000956 | 0.00001046 | 0.00000955 | 433.00 |
| 24 Abr 2024 | 0.00000956 | -0.00000043 | -4.30% | 0.00000999 | 0.00001050 | 0.00000942 | 673.00 |
| 23 Abr 2024 | 0.00000999 | -0.00000034 | -3.29% | 0.00001033 | 0.00001100 | 0.00000999 | 803.00 |
| 22 Abr 2024 | 0.00001033 | 0.00000025 | 2.48% | 0.00002727 | 0.00002805 | 0.00000974 | 1,500.00 |
| 21 Abr 2024 | 0.00001008 | -0.00000041 | -3.91% | 0.00001049 | 0.00001069 | 0.00001007 | 325.00 |
| 20 Abr 2024 | 0.00001049 | 0.00000100 | 10.82% | 0.00000924 | 0.00001154 | 0.00000922 | 4,434.00 |
| 19 Abr 2024 | 0.00000924 | 0.00000014 | 1.54% | 0.00000910 | 0.00000988 | 0.00000891 | 309.00 |
| 18 Abr 2024 | 0.00000910 | -0.00000051 | -5.31% | 0.00000961 | 0.00001070 | 0.00000887 | 1,096.00 |
| 17 Abr 2024 | 0.00000961 | 0.00000038 | 4.12% | 0.00000923 | 0.00001038 | 0.00000887 | 1,173.00 |
| 16 Abr 2024 | 0.00000923 | -0.00000100 | -9.47% | 0.00001056 | 0.00001056 | 0.00000923 | 210.00 |
| 15 Abr 2024 | 0.00001056 | -0.00000006 | -0.56% | 0.00001062 | 0.00001193 | 0.00001029 | 4,438.00 |
| 14 Abr 2024 | 0.00001062 | -0.00000014 | -1.30% | 0.00001076 | 0.00001109 | 0.00000988 | 319.00 |
| 13 Abr 2024 | 0.00001076 | 0.00000021 | 1.99% | 0.00001055 | 0.00001139 | 0.00001000 | 2,449.00 |
| 12 Abr 2024 | 0.00001055 | -0.00000098 | -8.50% | 0.00001153 | 0.00001200 | 0.00001055 | 689.00 |
| 11 Abr 2024 | 0.00001153 | 0.00000040 | 3.59% | 0.00001113 | 0.00001226 | 0.00001113 | 1,094.00 |
| 10 Abr 2024 | 0.00001113 | -0.00000086 | -7.17% | 0.00001199 | 0.00001200 | 0.00001098 | 307.00 |
| 09 Abr 2024 | 0.00001199 | 0.00000086 | 7.73% | 0.00001066 | 0.00001201 | 0.00001059 | 1,088.00 |
| 08 Abr 2024 | 0.00001113 | -0.00000059 | -5.03% | 0.00001168 | 0.00001169 | 0.00001055 | 7,855.00 |
| 07 Abr 2024 | 0.00001172 | -0.00000032 | -2.66% | 0.00001204 | 0.00001228 | 0.00001149 | 159.00 |
| 06 Abr 2024 | 0.00001204 | 0.00000044 | 3.79% | 0.00001160 | 0.00001268 | 0.00001127 | 356.00 |
| 05 Abr 2024 | 0.00001160 | -0.00000034 | -2.85% | 0.00001194 | 0.00001220 | 0.00001099 | 786.00 |
