Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PPTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000063 | 0.00000049 | 3,710,151.00 |
| 24 Abr 2024 | 0.00000057 | 0.00000006 | 11.76% | 0.00000051 | 0.00000064 | 0.00000046 | 3,502,928.00 |
| 23 Abr 2024 | 0.00000051 | 0.00000004 | 8.51% | 0.00000047 | 0.00000065 | 0.00000042 | 3,978,090.00 |
| 22 Abr 2024 | 0.00000047 | -0.00000021 | -30.88% | 0.00000058 | 0.00000067 | 0.00000042 | 2,854,430.00 |
| 21 Abr 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000069 | 0.00000041 | 3,958,770.00 |
| 20 Abr 2024 | 0.00000069 | 0.00000004 | 6.15% | 0.00000065 | 0.00000071 | 0.00000041 | 3,413,609.00 |
| 19 Abr 2024 | 0.00000065 | 0.00000009 | 16.07% | 0.00000056 | 0.00000076 | 0.00000041 | 3,458,912.00 |
| 18 Abr 2024 | 0.00000056 | -0.00000021 | -27.27% | 0.00000064 | 0.00000077 | 0.00000053 | 2,636,941.00 |
| 17 Abr 2024 | 0.00000077 | 0.00000009 | 13.24% | 0.00000068 | 0.00000077 | 0.00000064 | 2,841,677.00 |
| 16 Abr 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000079 | 0.00000056 | 3,018,598.00 |
| 15 Abr 2024 | 0.00000067 | 0.00000005 | 8.06% | 0.00000076 | 0.00000083 | 0.00000060 | 2,070,429.00 |
| 14 Abr 2024 | 0.00000062 | -0.00000011 | -15.07% | 0.00000073 | 0.00000086 | 0.00000061 | 2,833,476.00 |
| 13 Abr 2024 | 0.00000073 | 0.00000005 | 7.35% | 0.00000088 | 0.00000088 | 0.00000061 | 2,673,686.00 |
| 12 Abr 2024 | 0.00000068 | -0.00000012 | -15.00% | 0.00000086 | 0.00000092 | 0.00000060 | 2,569,940.00 |
| 11 Abr 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000077 | 0.00000093 | 0.00000059 | 2,236,214.00 |
| 10 Abr 2024 | 0.00000077 | -0.00000004 | -4.94% | 0.00000081 | 0.00000094 | 0.00000059 | 2,809,819.00 |
| 09 Abr 2024 | 0.00000081 | 0.00000015 | 22.73% | 0.00000084 | 0.00000108 | 0.00000053 | 2,549,369.00 |
| 08 Abr 2024 | 0.00000066 | 0.00000009 | 15.79% | 0.00000076 | 0.00000104 | 0.00000055 | 1,841,094.00 |
| 07 Abr 2024 | 0.00000057 | -0.00000013 | -18.57% | 0.00000070 | 0.00000110 | 0.00000054 | 2,708,172.00 |
| 06 Abr 2024 | 0.00000070 | -0.00000006 | -7.89% | 0.00000076 | 0.00000114 | 0.00000053 | 2,672,183.00 |
| 05 Abr 2024 | 0.00000076 | 0.00000011 | 16.92% | 0.00000065 | 0.00000120 | 0.00000052 | 2,010,316.00 |
| 04 Abr 2024 | 0.00000065 | -0.00000004 | -5.80% | 0.00000069 | 0.00000114 | 0.00000064 | 2,599,997.00 |
| 03 Abr 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000067 | 0.00000075 | 0.00000062 | 3,019,815.00 |
| 02 Abr 2024 | 0.00000069 | 0.00000011 | 18.97% | 0.00000070 | 0.00000075 | 0.00000053 | 3,027,573.00 |
| 01 Abr 2024 | 0.00000058 | 0.00000005 | 9.43% | 0.00000069 | 0.00000076 | 0.00000053 | 2,247,889.00 |
| 31 Mar 2024 | 0.00000053 | -0.00000027 | -33.75% | 0.00000080 | 0.00000089 | 0.00000050 | 2,878,240.00 |
| 30 Mar 2024 | 0.00000080 | -0.00000010 | -11.11% | 0.00000090 | 0.00000108 | 0.00000045 | 2,642,695.00 |
| 29 Mar 2024 | 0.00000090 | 0.00000030 | 50.00% | 0.00000060 | 0.00000116 | 0.00000046 | 2,728,898.00 |
| 28 Mar 2024 | 0.00000060 | -0.00000046 | -43.40% | 0.00000097 | 0.00000121 | 0.00000048 | 2,407,497.00 |
| 27 Mar 2024 | 0.00000106 | 0.00000057 | 116.33% | 0.00000055 | 0.00000122 | 0.00000042 | 2,875,291.00 |
| 26 Mar 2024 | 0.00000049 | 0.00000010 | 25.64% | 0.00000039 | 0.00000101 | 0.00000037 | 3,259,759.00 |
| 25 Mar 2024 | 0.00000039 | -0.00000033 | -45.83% | 0.00000055 | 0.00000100 | 0.00000030 | 3,253,770.00 |
| 24 Mar 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000065 | 0.00000093 | 0.00000038 | 2,856,619.00 |
| 23 Mar 2024 | 0.00000075 | 0.00000026 | 53.06% | 0.00000049 | 0.00000094 | 0.00000047 | 3,074,225.00 |
| 22 Mar 2024 | 0.00000049 | 0.00000006 | 13.95% | 0.00000043 | 0.00000097 | 0.00000039 | 3,554,040.00 |
| 21 Mar 2024 | 0.00000043 | -0.00000035 | -44.87% | 0.00000092 | 0.00000099 | 0.00000032 | 2,555,269.00 |
| 20 Mar 2024 | 0.00000078 | 0.00000029 | 59.18% | 0.00000052 | 0.00000099 | 0.00000047 | 2,853,922.00 |
| 19 Mar 2024 | 0.00000049 | 0.00000006 | 13.95% | 0.00000043 | 0.00000054 | 0.00000037 | 2,155,413.00 |
| 18 Mar 2024 | 0.00000043 | -0.00000006 | -12.24% | 0.00000050 | 0.00000053 | 0.00000030 | 2,626,272.00 |
| 17 Mar 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000049 | 0.00000053 | 0.00000037 | 4,287,356.00 |
| 16 Mar 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000050 | 0.00000054 | 0.00000045 | 3,542,080.00 |
| 15 Mar 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000054 | 0.00000055 | 0.00000034 | 3,870,005.00 |
| 14 Mar 2024 | 0.00000050 | 0.00000007 | 16.28% | 0.00000056 | 0.00000056 | 0.00000037 | 3,787,592.00 |
| 13 Mar 2024 | 0.00000043 | -0.00000005 | -10.42% | 0.00000050 | 0.00000058 | 0.00000035 | 4,218,662.00 |
| 12 Mar 2024 | 0.00000048 | -0.00000008 | -14.29% | 0.00000056 | 0.00000059 | 0.00000035 | 4,151,584.00 |
| 11 Mar 2024 | 0.00000056 | 0.00000007 | 14.29% | 0.00000038 | 0.00000062 | 0.00000034 | 4,494,186.00 |
| 10 Mar 2024 | 0.00000049 | -0.00000015 | -23.44% | 0.00000064 | 0.00000064 | 0.00000032 | 3,974,219.00 |
| 09 Mar 2024 | 0.00000064 | 0.00000009 | 16.36% | 0.00000055 | 0.00000066 | 0.00000036 | 4,054,334.00 |
| 08 Mar 2024 | 0.00000055 | 0.00000010 | 22.22% | 0.00000045 | 0.00000067 | 0.00000035 | 4,282,736.00 |
| 07 Mar 2024 | 0.00000045 | -0.00000005 | -10.00% | 0.00000034 | 0.00000070 | 0.00000030 | 4,275,398.00 |
| 06 Mar 2024 | 0.00000050 | -0.00000022 | -30.56% | 0.00000072 | 0.00000073 | 0.00000035 | 2,993,875.00 |
| 05 Mar 2024 | 0.00000072 | -0.00000011 | -13.25% | 0.00000083 | 0.00000083 | 0.00000071 | 1,102,096.00 |
| 04 Mar 2024 | 0.00000083 | -0.00000023 | -21.70% | 0.00000082 | 0.00000106 | 0.00000077 | 786,186.00 |
| 03 Mar 2024 | 0.00000106 | 0.00000018 | 20.45% | 0.00000099 | 0.00000109 | 0.00000077 | 2,040,751.00 |
| 02 Mar 2024 | 0.00000088 | 0.00000013 | 17.33% | 0.00000075 | 0.00000122 | 0.00000074 | 2,135,040.00 |
| 01 Mar 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000078 | 0.00000084 | 0.00000073 | 2,321,382.00 |
| 29 Feb 2024 | 0.00000078 | 0.00000004 | 5.41% | 0.00000074 | 0.00000084 | 0.00000073 | 2,600,506.00 |
| 28 Feb 2024 | 0.00000074 | -0.00000011 | -12.94% | 0.00000080 | 0.00000085 | 0.00000072 | 2,586,613.00 |
| 27 Feb 2024 | 0.00000085 | 0.00000005 | 6.25% | 0.00000080 | 0.00000085 | 0.00000075 | 2,440,069.00 |
| 26 Feb 2024 | 0.00000080 | -0.00000004 | -4.76% | 0.00000079 | 0.00000084 | 0.00000075 | 1,399,931.00 |
| 25 Feb 2024 | 0.00000084 | 0.00000007 | 9.09% | 0.00000078 | 0.00000084 | 0.00000074 | 2,495,602.00 |
| 24 Feb 2024 | 0.00000077 | -0.00000004 | -4.94% | 0.00000074 | 0.00000081 | 0.00000074 | 2,538,234.00 |
| 23 Feb 2024 | 0.00000081 | 0.00000004 | 5.19% | 0.00000080 | 0.00000081 | 0.00000074 | 2,175,460.00 |
| 22 Feb 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000081 | 0.00000081 | 0.00000074 | 2,713,349.00 |
| 21 Feb 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000077 | 0.00000082 | 0.00000074 | 2,568,773.00 |
| 20 Feb 2024 | 0.00000078 | 0.00000006 | 8.33% | 0.00000072 | 0.00000084 | 0.00000072 | 2,618,353.00 |
| 19 Feb 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 1,664,612.00 |
| 18 Feb 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 2,731,961.00 |
| 17 Feb 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000073 | 0.00000072 | 1,391,253.00 |
| 16 Feb 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000073 | 0.00000072 | 1,453,222.00 |
| 15 Feb 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000073 | 0.00000072 | 2,504,616.00 |
| 14 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
| 13 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
| 12 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 11 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
| 10 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
| 09 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
| 08 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 29.00 |
| 07 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 16.00 |
| 06 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 46.00 |
| 05 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| 04 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
| 03 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
| 02 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 1.00 |
| 01 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
| 31 Ene 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
| 30 Ene 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000074 | 0.00000075 | 0.00000073 | 1,662,940.00 |
| 29 Ene 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000074 | 0.00000082 | 0.00000073 | 1,844,072.00 |
| 28 Ene 2024 | 0.00000073 | -0.00000014 | -16.09% | 0.00000090 | 0.00000091 | 0.00000073 | 2,306,498.00 |
| 27 Ene 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000097 | 0.00000073 | 2,232,304.00 |
