Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
POWRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.00000475 | -0.00000002 | -0.42% | 0.00000479 | 0.00000485 | 0.00000469 | 547,695.00 |
| 21 Abr 2024 | 0.00000477 | -0.00000008 | -1.65% | 0.00000485 | 0.00000486 | 0.00000470 | 124,761.00 |
| 20 Abr 2024 | 0.00000485 | 0.00000024 | 5.21% | 0.00000460 | 0.00000490 | 0.00000455 | 186,499.00 |
| 19 Abr 2024 | 0.00000461 | 0.00000000 | 0.00% | 0.00000460 | 0.00000467 | 0.00000448 | 646,940.00 |
| 18 Abr 2024 | 0.00000461 | 0.00000005 | 1.10% | 0.00000456 | 0.00000464 | 0.00000446 | 541,813.00 |
| 17 Abr 2024 | 0.00000456 | -0.00000005 | -1.08% | 0.00000461 | 0.00000471 | 0.00000446 | 452,171.00 |
| 16 Abr 2024 | 0.00000461 | 0.00000001 | 0.22% | 0.00000461 | 0.00000469 | 0.00000449 | 218,963.00 |
| 15 Abr 2024 | 0.00000460 | -0.00000008 | -1.71% | 0.00000463 | 0.00000490 | 0.00000445 | 607,182.00 |
| 14 Abr 2024 | 0.00000468 | 0.00000022 | 4.93% | 0.00000447 | 0.00000471 | 0.00000433 | 502,359.00 |
| 13 Abr 2024 | 0.00000446 | -0.00000057 | -11.33% | 0.00000506 | 0.00000514 | 0.00000411 | 1,534,007.00 |
| 12 Abr 2024 | 0.00000503 | -0.00000081 | -13.87% | 0.00000584 | 0.00000584 | 0.00000467 | 1,014,033.00 |
| 11 Abr 2024 | 0.00000584 | 0.00000036 | 6.57% | 0.00000551 | 0.00000611 | 0.00000540 | 932,540.00 |
| 10 Abr 2024 | 0.00000548 | -0.00000025 | -4.36% | 0.00000576 | 0.00000576 | 0.00000544 | 352,263.00 |
| 09 Abr 2024 | 0.00000573 | 0.00000030 | 5.52% | 0.00000542 | 0.00000581 | 0.00000542 | 534,292.00 |
| 08 Abr 2024 | 0.00000543 | 0.00000000 | 0.00% | 0.00000543 | 0.00000548 | 0.00000528 | 189,476.00 |
| 07 Abr 2024 | 0.00000543 | 0.00000003 | 0.56% | 0.00000539 | 0.00000545 | 0.00000537 | 82,286.00 |
| 06 Abr 2024 | 0.00000540 | 0.00000006 | 1.12% | 0.00000534 | 0.00000544 | 0.00000530 | 148,906.00 |
| 05 Abr 2024 | 0.00000534 | -0.00000003 | -0.56% | 0.00000539 | 0.00000541 | 0.00000520 | 229,733.00 |
| 04 Abr 2024 | 0.00000537 | -0.00000002 | -0.37% | 0.00000539 | 0.00000550 | 0.00000529 | 147,155.00 |
| 03 Abr 2024 | 0.00000539 | -0.00000003 | -0.55% | 0.00000541 | 0.00000555 | 0.00000526 | 241,162.00 |
| 02 Abr 2024 | 0.00000542 | -0.00000012 | -2.17% | 0.00000554 | 0.00000554 | 0.00000532 | 430,574.00 |
| 01 Abr 2024 | 0.00000554 | -0.00000024 | -4.15% | 0.00000574 | 0.00000577 | 0.00000544 | 809,579.00 |
| 31 Mar 2024 | 0.00000578 | -0.00000008 | -1.37% | 0.00000585 | 0.00000592 | 0.00000573 | 163,523.00 |
| 30 Mar 2024 | 0.00000586 | 0.00000001 | 0.17% | 0.00000586 | 0.00000606 | 0.00000583 | 535,514.00 |
| 29 Mar 2024 | 0.00000585 | 0.00000003 | 0.52% | 0.00000583 | 0.00000592 | 0.00000570 | 397,971.00 |
| 28 Mar 2024 | 0.00000582 | -0.00000004 | -0.68% | 0.00000588 | 0.00000589 | 0.00000566 | 324,076.00 |
| 27 Mar 2024 | 0.00000586 | -0.00000020 | -3.30% | 0.00000606 | 0.00000644 | 0.00000581 | 706,870.00 |
| 26 Mar 2024 | 0.00000606 | 0.00000019 | 3.24% | 0.00000592 | 0.00000608 | 0.00000584 | 432,372.00 |
| 25 Mar 2024 | 0.00000587 | 0.00000019 | 3.35% | 0.00000570 | 0.00000587 | 0.00000562 | 425,833.00 |
| 24 Mar 2024 | 0.00000568 | -0.00000010 | -1.73% | 0.00000578 | 0.00000581 | 0.00000566 | 183,245.00 |
| 23 Mar 2024 | 0.00000578 | -0.00000002 | -0.34% | 0.00000580 | 0.00000581 | 0.00000569 | 151,869.00 |
| 22 Mar 2024 | 0.00000580 | -0.00000014 | -2.36% | 0.00000596 | 0.00000596 | 0.00000567 | 289,615.00 |
| 21 Mar 2024 | 0.00000594 | 0.00000044 | 8.00% | 0.00000541 | 0.00000614 | 0.00000541 | 647,217.00 |
| 20 Mar 2024 | 0.00000550 | 0.00000015 | 2.80% | 0.00000538 | 0.00000583 | 0.00000525 | 1,078,427.00 |
| 19 Mar 2024 | 0.00000535 | -0.00000015 | -2.73% | 0.00000550 | 0.00000551 | 0.00000513 | 672,321.00 |
| 18 Mar 2024 | 0.00000550 | -0.00000041 | -6.94% | 0.00000586 | 0.00000588 | 0.00000544 | 1,335,984.00 |
| 17 Mar 2024 | 0.00000591 | -0.00000008 | -1.34% | 0.00000602 | 0.00000604 | 0.00000558 | 1,005,052.00 |
| 16 Mar 2024 | 0.00000599 | -0.00000002 | -0.33% | 0.00000620 | 0.00000640 | 0.00000581 | 1,043,250.00 |
| 15 Mar 2024 | 0.00000601 | -0.00000030 | -4.75% | 0.00000635 | 0.00000668 | 0.00000580 | 1,284,068.00 |
| 14 Mar 2024 | 0.00000631 | -0.00000012 | -1.87% | 0.00000644 | 0.00000646 | 0.00000584 | 466,052.00 |
| 13 Mar 2024 | 0.00000643 | -0.00000017 | -2.58% | 0.00000655 | 0.00000675 | 0.00000635 | 732,615.00 |
| 12 Mar 2024 | 0.00000660 | 0.00000024 | 3.77% | 0.00000626 | 0.00000743 | 0.00000623 | 1,805,467.00 |
| 11 Mar 2024 | 0.00000636 | 0.00000047 | 7.98% | 0.00000581 | 0.00000764 | 0.00000563 | 6,491,472.00 |
| 10 Mar 2024 | 0.00000589 | 0.00000015 | 2.61% | 0.00000571 | 0.00000597 | 0.00000551 | 533,047.00 |
| 09 Mar 2024 | 0.00000574 | 0.00000017 | 3.05% | 0.00000560 | 0.00000579 | 0.00000550 | 540,011.00 |
| 08 Mar 2024 | 0.00000557 | -0.00000024 | -4.13% | 0.00000582 | 0.00000582 | 0.00000540 | 390,828.00 |
| 07 Mar 2024 | 0.00000581 | 0.00000029 | 5.25% | 0.00000556 | 0.00000600 | 0.00000552 | 592,148.00 |
| 06 Mar 2024 | 0.00000552 | 0.00000009 | 1.66% | 0.00000546 | 0.00000555 | 0.00000531 | 398,694.00 |
| 05 Mar 2024 | 0.00000543 | -0.00000020 | -3.55% | 0.00000561 | 0.00000576 | 0.00000499 | 580,241.00 |
| 04 Mar 2024 | 0.00000563 | -0.00000047 | -7.70% | 0.00000608 | 0.00000636 | 0.00000554 | 500,583.00 |
| 03 Mar 2024 | 0.00000610 | -0.00000024 | -3.79% | 0.00000632 | 0.00000638 | 0.00000568 | 415,684.00 |
| 02 Mar 2024 | 0.00000634 | 0.00000035 | 5.84% | 0.00000597 | 0.00000637 | 0.00000593 | 521,998.00 |
| 01 Mar 2024 | 0.00000599 | 0.00000025 | 4.36% | 0.00000581 | 0.00000600 | 0.00000575 | 279,414.00 |
| 29 Feb 2024 | 0.00000574 | 0.00000017 | 3.05% | 0.00000558 | 0.00000589 | 0.00000548 | 621,361.00 |
| 28 Feb 2024 | 0.00000557 | -0.00000066 | -10.59% | 0.00000623 | 0.00000625 | 0.00000502 | 1,078,255.00 |
| 27 Feb 2024 | 0.00000623 | -0.00000040 | -6.03% | 0.00000662 | 0.00000663 | 0.00000613 | 425,529.00 |
| 26 Feb 2024 | 0.00000663 | -0.00000031 | -4.47% | 0.00000692 | 0.00000692 | 0.00000650 | 893,266.00 |
| 25 Feb 2024 | 0.00000694 | 0.00000014 | 2.06% | 0.00000679 | 0.00000721 | 0.00000677 | 416,617.00 |
| 24 Feb 2024 | 0.00000680 | 0.00000002 | 0.29% | 0.00000682 | 0.00000684 | 0.00000669 | 593,152.00 |
| 23 Feb 2024 | 0.00000678 | 0.00000002 | 0.30% | 0.00000676 | 0.00000691 | 0.00000667 | 553,004.00 |
| 22 Feb 2024 | 0.00000676 | -0.00000002 | -0.29% | 0.00000677 | 0.00000682 | 0.00000661 | 219,492.00 |
| 21 Feb 2024 | 0.00000678 | -0.00000028 | -3.97% | 0.00000706 | 0.00000740 | 0.00000662 | 481,538.00 |
| 20 Feb 2024 | 0.00000706 | 0.00000026 | 3.82% | 0.00000683 | 0.00000737 | 0.00000673 | 859,959.00 |
| 19 Feb 2024 | 0.00000680 | 0.00000013 | 1.95% | 0.00000668 | 0.00000681 | 0.00000663 | 414,928.00 |
| 18 Feb 2024 | 0.00000667 | 0.00000007 | 1.06% | 0.00000659 | 0.00000680 | 0.00000648 | 378,953.00 |
| 17 Feb 2024 | 0.00000660 | -0.00000010 | -1.49% | 0.00000668 | 0.00000678 | 0.00000653 | 302,354.00 |
| 16 Feb 2024 | 0.00000670 | -0.00000013 | -1.90% | 0.00000683 | 0.00000687 | 0.00000656 | 484,276.00 |
| 15 Feb 2024 | 0.00000683 | -0.00000010 | -1.44% | 0.00000693 | 0.00000714 | 0.00000666 | 536,417.00 |
| 14 Feb 2024 | 0.00000693 | -0.00000042 | -5.71% | 0.00000734 | 0.00000734 | 0.00000686 | 612,374.00 |
| 13 Feb 2024 | 0.00000735 | -0.00000057 | -7.20% | 0.00000801 | 0.00000803 | 0.00000726 | 617,885.00 |
| 12 Feb 2024 | 0.00000792 | -0.00000012 | -1.49% | 0.00000819 | 0.00000871 | 0.00000773 | 1,703,414.00 |
| 11 Feb 2024 | 0.00000804 | 0.00000200 | 31.15% | 0.00000642 | 0.00000840 | 0.00000637 | 5,392,813.00 |
| 10 Feb 2024 | 0.00000642 | -0.00000008 | -1.23% | 0.00000650 | 0.00000654 | 0.00000639 | 500,007.00 |
| 09 Feb 2024 | 0.00000650 | -0.00000012 | -1.81% | 0.00000661 | 0.00000664 | 0.00000635 | 353,806.00 |
| 08 Feb 2024 | 0.00000662 | -0.00000015 | -2.22% | 0.00000676 | 0.00000676 | 0.00000654 | 273,363.00 |
| 07 Feb 2024 | 0.00000677 | -0.00000019 | -2.73% | 0.00000696 | 0.00000700 | 0.00000674 | 441,199.00 |
| 06 Feb 2024 | 0.00000696 | -0.00000007 | -1.00% | 0.00000703 | 0.00000704 | 0.00000689 | 162,400.00 |
| 05 Feb 2024 | 0.00000703 | 0.00000004 | 0.57% | 0.00000699 | 0.00000710 | 0.00000694 | 130,269.00 |
| 04 Feb 2024 | 0.00000699 | -0.00000008 | -1.13% | 0.00000708 | 0.00000728 | 0.00000697 | 310,994.00 |
| 03 Feb 2024 | 0.00000707 | -0.00000004 | -0.56% | 0.00000710 | 0.00000736 | 0.00000702 | 96,672.00 |
| 02 Feb 2024 | 0.00000711 | -0.00000010 | -1.39% | 0.00000721 | 0.00000722 | 0.00000704 | 168,529.00 |
| 01 Feb 2024 | 0.00000721 | 0.00000011 | 1.55% | 0.00000708 | 0.00000746 | 0.00000704 | 400,971.00 |
| 31 Ene 2024 | 0.00000710 | -0.00000022 | -3.01% | 0.00000731 | 0.00000731 | 0.00000704 | 393,812.00 |
| 30 Ene 2024 | 0.00000732 | -0.00000009 | -1.21% | 0.00000737 | 0.00000749 | 0.00000729 | 207,450.00 |
| 29 Ene 2024 | 0.00000741 | -0.00000009 | -1.20% | 0.00000749 | 0.00000754 | 0.00000737 | 219,669.00 |
| 28 Ene 2024 | 0.00000750 | -0.00000015 | -1.96% | 0.00000765 | 0.00000778 | 0.00000745 | 381,975.00 |
| 27 Ene 2024 | 0.00000765 | 0.00000007 | 0.92% | 0.00000763 | 0.00000780 | 0.00000757 | 274,502.00 |
| 26 Ene 2024 | 0.00000758 | -0.00000016 | -2.07% | 0.00000773 | 0.00000795 | 0.00000749 | 901,615.00 |
| 25 Ene 2024 | 0.00000774 | -0.00000020 | -2.52% | 0.00000796 | 0.00000796 | 0.00000767 | 290,593.00 |
| 24 Ene 2024 | 0.00000794 | 0.00000019 | 2.45% | 0.00000781 | 0.00000796 | 0.00000756 | 281,798.00 |
