Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
PHBBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00002706 | -0.00000003 | -0.11% | 0.00002707 | 0.00002759 | 0.00002665 | 24,023.00 |
| 03 May 2024 | 0.00002709 | -0.00000011 | -0.40% | 0.00002720 | 0.00002760 | 0.00002645 | 30,305.00 |
| 02 May 2024 | 0.00002720 | -0.00000001 | -0.04% | 0.00002721 | 0.00002763 | 0.00002648 | 29,171.00 |
| 01 May 2024 | 0.00002721 | 0.00000200 | 7.80% | 0.00002564 | 0.00002734 | 0.00002507 | 37,747.00 |
| 30 Abr 2024 | 0.00002564 | -0.00000064 | -2.44% | 0.00002620 | 0.00002625 | 0.00002460 | 28,248.00 |
| 29 Abr 2024 | 0.00002628 | -0.00000040 | -1.50% | 0.00002852 | 0.00002980 | 0.00002574 | 28,762.00 |
| 28 Abr 2024 | 0.00002668 | -0.00000028 | -1.04% | 0.00002696 | 0.00002777 | 0.00002661 | 17,617.00 |
| 27 Abr 2024 | 0.00002696 | -0.00000001 | -0.04% | 0.00002697 | 0.00002713 | 0.00002580 | 25,890.00 |
| 26 Abr 2024 | 0.00002697 | -0.00000084 | -3.02% | 0.00002781 | 0.00002786 | 0.00002682 | 21,266.00 |
| 25 Abr 2024 | 0.00002781 | -0.00000010 | -0.36% | 0.00002791 | 0.00002843 | 0.00002690 | 22,210.00 |
| 24 Abr 2024 | 0.00002791 | -0.00000046 | -1.62% | 0.00002852 | 0.00002980 | 0.00002768 | 33,787.00 |
| 23 Abr 2024 | 0.00002837 | -0.00000059 | -2.04% | 0.00002896 | 0.00003085 | 0.00002837 | 43,036.00 |
| 22 Abr 2024 | 0.00002896 | -0.00000200 | -6.47% | 0.00003084 | 0.00003168 | 0.00002896 | 17,521.00 |
| 21 Abr 2024 | 0.00003092 | -0.00000050 | -1.59% | 0.00003130 | 0.00003251 | 0.00003063 | 22,594.00 |
| 20 Abr 2024 | 0.00003142 | 0.00000200 | 6.69% | 0.00002982 | 0.00003193 | 0.00002945 | 57,779.00 |
| 19 Abr 2024 | 0.00002991 | 0.00000100 | 3.51% | 0.00002850 | 0.00003076 | 0.00002720 | 66,363.00 |
| 18 Abr 2024 | 0.00002850 | -0.00000100 | -3.34% | 0.00003020 | 0.00003020 | 0.00002665 | 72,303.00 |
| 17 Abr 2024 | 0.00002998 | 0.00000300 | 11.07% | 0.00002706 | 0.00003085 | 0.00002531 | 88,951.00 |
| 16 Abr 2024 | 0.00002710 | 0.00000300 | 12.38% | 0.00002423 | 0.00002776 | 0.00002358 | 133,486.00 |
| 15 Abr 2024 | 0.00002423 | 0.00000096 | 4.13% | 0.00002294 | 0.00002611 | 0.00002247 | 136,380.00 |
| 14 Abr 2024 | 0.00002327 | 0.00000200 | 9.45% | 0.00002128 | 0.00002341 | 0.00002043 | 62,307.00 |
| 13 Abr 2024 | 0.00002117 | -0.00000200 | -8.47% | 0.00002361 | 0.00002479 | 0.00001813 | 245,899.00 |
| 12 Abr 2024 | 0.00002361 | -0.00000600 | -20.20% | 0.00002971 | 0.00002977 | 0.00002211 | 216,530.00 |
| 11 Abr 2024 | 0.00002971 | -0.00000100 | -3.23% | 0.00003109 | 0.00003131 | 0.00002930 | 12,607.00 |
| 10 Abr 2024 | 0.00003099 | -0.00000200 | -6.00% | 0.00003337 | 0.00003360 | 0.00003092 | 73,357.00 |
| 09 Abr 2024 | 0.00003336 | -0.00000100 | -2.90% | 0.00003445 | 0.00003515 | 0.00003336 | 34,270.00 |
| 08 Abr 2024 | 0.00003445 | 0.00000051 | 1.50% | 0.00003380 | 0.00003475 | 0.00003310 | 15,466.00 |
| 07 Abr 2024 | 0.00003394 | 0.00000034 | 1.01% | 0.00003360 | 0.00003445 | 0.00003354 | 13,198.00 |
| 06 Abr 2024 | 0.00003360 | 0.00000011 | 0.33% | 0.00003349 | 0.00003420 | 0.00003329 | 15,254.00 |
| 05 Abr 2024 | 0.00003349 | -0.00000100 | -2.89% | 0.00003466 | 0.00003466 | 0.00003249 | 34,692.00 |
| 04 Abr 2024 | 0.00003460 | -0.00000016 | -0.46% | 0.00003476 | 0.00003612 | 0.00003427 | 41,919.00 |
| 03 Abr 2024 | 0.00003476 | -0.00000100 | -2.79% | 0.00003565 | 0.00003636 | 0.00003400 | 36,854.00 |
| 02 Abr 2024 | 0.00003584 | -0.00000044 | -1.21% | 0.00003622 | 0.00003647 | 0.00003503 | 33,183.00 |
| 01 Abr 2024 | 0.00003628 | -0.00000100 | -2.68% | 0.00003740 | 0.00003755 | 0.00003538 | 35,480.00 |
| 31 Mar 2024 | 0.00003735 | 0.00000004 | 0.11% | 0.00003742 | 0.00003812 | 0.00003685 | 13,638.00 |
| 30 Mar 2024 | 0.00003731 | -0.00000029 | -0.77% | 0.00003760 | 0.00003792 | 0.00003663 | 13,832.00 |
| 29 Mar 2024 | 0.00003760 | -0.00000092 | -2.39% | 0.00003852 | 0.00003871 | 0.00003731 | 33,192.00 |
| 28 Mar 2024 | 0.00003852 | -0.00000075 | -1.91% | 0.00003912 | 0.00003976 | 0.00003780 | 53,889.00 |
| 27 Mar 2024 | 0.00003927 | -0.00000200 | -4.85% | 0.00004145 | 0.00004465 | 0.00003915 | 129,233.00 |
| 26 Mar 2024 | 0.00004120 | 0.00000200 | 5.07% | 0.00003942 | 0.00004214 | 0.00003942 | 43,146.00 |
| 25 Mar 2024 | 0.00003942 | -0.00000055 | -1.38% | 0.00004004 | 0.00004068 | 0.00003899 | 44,977.00 |
| 24 Mar 2024 | 0.00003997 | -0.00000026 | -0.65% | 0.00004014 | 0.00004067 | 0.00003895 | 22,899.00 |
| 23 Mar 2024 | 0.00004023 | 0.00000094 | 2.39% | 0.00003938 | 0.00004268 | 0.00003923 | 31,338.00 |
| 22 Mar 2024 | 0.00003929 | -0.00000200 | -4.83% | 0.00004153 | 0.00004205 | 0.00003903 | 57,201.00 |
| 21 Mar 2024 | 0.00004142 | 0.00000300 | 7.77% | 0.00003860 | 0.00004195 | 0.00003841 | 36,514.00 |
| 20 Mar 2024 | 0.00003860 | 0.00000100 | 2.67% | 0.00003755 | 0.00004000 | 0.00003646 | 46,071.00 |
| 19 Mar 2024 | 0.00003740 | -0.00000200 | -5.14% | 0.00003915 | 0.00003931 | 0.00003560 | 111,155.00 |
| 18 Mar 2024 | 0.00003894 | -0.00000500 | -11.39% | 0.00004353 | 0.00004553 | 0.00003894 | 63,956.00 |
| 17 Mar 2024 | 0.00004390 | 0.00000400 | 10.14% | 0.00003953 | 0.00004632 | 0.00003835 | 144,462.00 |
| 16 Mar 2024 | 0.00003945 | -0.00000300 | -7.01% | 0.00004256 | 0.00004372 | 0.00003770 | 46,384.00 |
| 15 Mar 2024 | 0.00004277 | 0.00000100 | 2.41% | 0.00004440 | 0.00004475 | 0.00003997 | 155,695.00 |
| 14 Mar 2024 | 0.00004144 | 0.00000001 | 0.02% | 0.00004143 | 0.00004261 | 0.00003985 | 94,700.00 |
| 13 Mar 2024 | 0.00004143 | -0.00000200 | -4.58% | 0.00004340 | 0.00004400 | 0.00004053 | 87,569.00 |
| 12 Mar 2024 | 0.00004368 | -0.00000100 | -2.22% | 0.00004492 | 0.00004617 | 0.00004219 | 200,030.00 |
| 11 Mar 2024 | 0.00004502 | -0.00000900 | -16.61% | 0.00005307 | 0.00005400 | 0.00004480 | 479,598.00 |
| 10 Mar 2024 | 0.00005420 | -0.00000005 | -0.09% | 0.00005539 | 0.00005787 | 0.00004830 | 350,698.00 |
| 09 Mar 2024 | 0.00005425 | 0.00000200 | 3.81% | 0.00005283 | 0.00006059 | 0.00005001 | 212,904.00 |
| 08 Mar 2024 | 0.00005251 | 0.00000006 | 0.11% | 0.00005208 | 0.00005416 | 0.00004511 | 274,728.00 |
| 07 Mar 2024 | 0.00005245 | 0.00001400 | 36.20% | 0.00003960 | 0.00005825 | 0.00003911 | 819,309.00 |
| 06 Mar 2024 | 0.00003867 | 0.00001200 | 44.22% | 0.00002777 | 0.00003910 | 0.00002709 | 430,550.00 |
| 05 Mar 2024 | 0.00002714 | -0.00000100 | -3.54% | 0.00002815 | 0.00003013 | 0.00002541 | 115,351.00 |
| 04 Mar 2024 | 0.00002828 | -0.00000200 | -6.56% | 0.00003033 | 0.00003057 | 0.00002710 | 103,161.00 |
| 03 Mar 2024 | 0.00003049 | -0.00000091 | -2.90% | 0.00003100 | 0.00003350 | 0.00002994 | 148,713.00 |
| 02 Mar 2024 | 0.00003140 | -0.00000100 | -3.05% | 0.00003269 | 0.00003348 | 0.00003009 | 129,065.00 |
| 01 Mar 2024 | 0.00003284 | 0.00000300 | 10.03% | 0.00003021 | 0.00003414 | 0.00003017 | 179,754.00 |
| 29 Feb 2024 | 0.00002992 | -0.00000200 | -6.36% | 0.00003147 | 0.00003217 | 0.00002900 | 166,171.00 |
| 28 Feb 2024 | 0.00003147 | -0.00000100 | -3.07% | 0.00003256 | 0.00003641 | 0.00002650 | 359,164.00 |
| 27 Feb 2024 | 0.00003259 | -0.00000100 | -2.97% | 0.00003389 | 0.00003409 | 0.00003119 | 145,250.00 |
| 26 Feb 2024 | 0.00003362 | -0.00000400 | -10.73% | 0.00003689 | 0.00003839 | 0.00003362 | 306,647.00 |
| 25 Feb 2024 | 0.00003728 | 0.00000700 | 23.33% | 0.00003018 | 0.00004352 | 0.00003018 | 892,919.00 |
| 24 Feb 2024 | 0.00003001 | -0.00000052 | -1.70% | 0.00003053 | 0.00003184 | 0.00002929 | 212,256.00 |
| 23 Feb 2024 | 0.00003053 | 0.00000056 | 1.87% | 0.00003016 | 0.00003649 | 0.00002973 | 230,532.00 |
| 22 Feb 2024 | 0.00002997 | -0.00000042 | -1.38% | 0.00003047 | 0.00003385 | 0.00002921 | 616,208.00 |
| 21 Feb 2024 | 0.00003039 | -0.00000033 | -1.07% | 0.00003072 | 0.00003138 | 0.00002794 | 181,861.00 |
| 20 Feb 2024 | 0.00003072 | -0.00000098 | -3.09% | 0.00003192 | 0.00003476 | 0.00002959 | 348,637.00 |
| 19 Feb 2024 | 0.00003170 | 0.00000500 | 19.05% | 0.00002636 | 0.00003698 | 0.00002636 | 263,027.00 |
| 18 Feb 2024 | 0.00002625 | -0.00000073 | -2.71% | 0.00002708 | 0.00002866 | 0.00002577 | 111,165.00 |
| 17 Feb 2024 | 0.00002698 | 0.00000400 | 17.23% | 0.00002322 | 0.00002784 | 0.00002310 | 355,248.00 |
| 16 Feb 2024 | 0.00002322 | 0.00000200 | 9.24% | 0.00002157 | 0.00002504 | 0.00002135 | 335,296.00 |
| 15 Feb 2024 | 0.00002164 | 0.00000037 | 1.74% | 0.00002127 | 0.00002355 | 0.00002111 | 174,535.00 |
| 14 Feb 2024 | 0.00002127 | -0.00000049 | -2.25% | 0.00002173 | 0.00002399 | 0.00002092 | 133,728.00 |
| 13 Feb 2024 | 0.00002176 | 0.00000100 | 4.87% | 0.00002057 | 0.00002199 | 0.00002043 | 97,961.00 |
| 12 Feb 2024 | 0.00002052 | -0.00000004 | -0.19% | 0.00002041 | 0.00002155 | 0.00001988 | 63,942.00 |
| 11 Feb 2024 | 0.00002056 | -0.00000100 | -4.63% | 0.00002141 | 0.00002153 | 0.00002041 | 35,536.00 |
| 10 Feb 2024 | 0.00002159 | -0.00000100 | -4.43% | 0.00002246 | 0.00002297 | 0.00002121 | 106,299.00 |
| 09 Feb 2024 | 0.00002259 | 0.00000100 | 4.67% | 0.00002137 | 0.00002359 | 0.00002100 | 74,743.00 |
| 08 Feb 2024 | 0.00002141 | -0.00000081 | -3.65% | 0.00002221 | 0.00002291 | 0.00002120 | 51,592.00 |
| 07 Feb 2024 | 0.00002222 | 0.00000100 | 4.72% | 0.00002119 | 0.00002255 | 0.00002119 | 72,975.00 |
| 06 Feb 2024 | 0.00002119 | 0.00000028 | 1.34% | 0.00002091 | 0.00002171 | 0.00002091 | 37,198.00 |
| 05 Feb 2024 | 0.00002091 | 0.00000017 | 0.82% | 0.00002053 | 0.00002104 | 0.00002011 | 44,062.00 |
| 04 Feb 2024 | 0.00002074 | 0.00000037 | 1.82% | 0.00002019 | 0.00002089 | 0.00001998 | 39,545.00 |
| 03 Feb 2024 | 0.00002037 | 0.00000017 | 0.84% | 0.00002019 | 0.00002049 | 0.00002012 | 105,589.00 |
