Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SANTOSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00009067 | -0.00000200 | -2.16% | 0.00009241 | 0.00009282 | 0.00009067 | 2,268.00 |
| 16 May 2024 | 0.00009241 | 0.00000023 | 0.25% | 0.00009218 | 0.00009454 | 0.00008862 | 2,116.00 |
| 15 May 2024 | 0.00009218 | -0.00000200 | -2.11% | 0.00009459 | 0.00009646 | 0.00009127 | 3,002.00 |
| 14 May 2024 | 0.00009459 | 0.00000025 | 0.26% | 0.00009434 | 0.00010088 | 0.00009319 | 3,871.00 |
| 13 May 2024 | 0.00009434 | -0.00000300 | -3.08% | 0.00009775 | 0.00010024 | 0.00009237 | 6,139.00 |
| 12 May 2024 | 0.00009751 | -0.00000024 | -0.25% | 0.00009775 | 0.00009943 | 0.00009647 | 1,780.00 |
| 11 May 2024 | 0.00009775 | -0.00000600 | -5.76% | 0.00010419 | 0.00010538 | 0.00009630 | 19,956.00 |
| 10 May 2024 | 0.00010419 | 0.00000800 | 8.32% | 0.00009615 | 0.00011342 | 0.00009577 | 27,549.00 |
| 09 May 2024 | 0.00009615 | 0.00000029 | 0.30% | 0.00009586 | 0.00010019 | 0.00009203 | 4,851.00 |
| 08 May 2024 | 0.00009586 | -0.00000200 | -2.04% | 0.00009808 | 0.00009808 | 0.00009262 | 2,377.00 |
| 07 May 2024 | 0.00009808 | 0.00000033 | 0.34% | 0.00009775 | 0.00010027 | 0.00009641 | 3,232.00 |
| 06 May 2024 | 0.00009775 | -0.00000200 | -2.01% | 0.00009965 | 0.00009974 | 0.00009770 | 3,140.00 |
| 05 May 2024 | 0.00009937 | -0.00000100 | -1.00% | 0.00009973 | 0.00010272 | 0.00009868 | 6,718.00 |
| 04 May 2024 | 0.00010038 | 0.00000300 | 3.08% | 0.00009746 | 0.00010301 | 0.00009500 | 4,936.00 |
| 03 May 2024 | 0.00009746 | -0.00000300 | -2.99% | 0.00010038 | 0.00010061 | 0.00009641 | 3,418.00 |
| 02 May 2024 | 0.00010038 | 0.00000100 | 1.01% | 0.00009926 | 0.00010190 | 0.00009835 | 4,375.00 |
| 01 May 2024 | 0.00009926 | 0.00000200 | 2.06% | 0.00009700 | 0.00010141 | 0.00009112 | 9,631.00 |
| 30 Abr 2024 | 0.00009700 | -0.00000400 | -3.94% | 0.00010143 | 0.00010143 | 0.00009351 | 6,123.00 |
| 29 Abr 2024 | 0.00010143 | 0.00000100 | 1.00% | 0.00009470 | 0.00011063 | 0.00009467 | 24,363.00 |
| 28 Abr 2024 | 0.00010040 | -0.00000068 | -0.67% | 0.00010108 | 0.00010188 | 0.00010022 | 875.00 |
| 27 Abr 2024 | 0.00010108 | -0.00000200 | -1.93% | 0.00010348 | 0.00010762 | 0.00009951 | 4,195.00 |
| 26 Abr 2024 | 0.00010348 | 0.00000200 | 1.97% | 0.00010163 | 0.00010735 | 0.00009846 | 8,506.00 |
| 25 Abr 2024 | 0.00010163 | 0.00000074 | 0.73% | 0.00010089 | 0.00011541 | 0.00010050 | 24,368.00 |
| 24 Abr 2024 | 0.00010089 | 0.00000400 | 4.13% | 0.00009685 | 0.00010302 | 0.00009635 | 3,749.00 |
| 23 Abr 2024 | 0.00009685 | 0.00000200 | 2.11% | 0.00009470 | 0.00010509 | 0.00009467 | 10,978.00 |
| 22 Abr 2024 | 0.00009470 | -0.00000027 | -0.28% | 0.00009497 | 0.00009902 | 0.00009268 | 5,853.00 |
| 21 Abr 2024 | 0.00009497 | -0.00000091 | -0.95% | 0.00009589 | 0.00009813 | 0.00009248 | 3,687.00 |
| 20 Abr 2024 | 0.00009588 | 0.00000300 | 3.25% | 0.00009238 | 0.00009838 | 0.00009216 | 6,758.00 |
| 19 Abr 2024 | 0.00009238 | -0.00000200 | -2.12% | 0.00009403 | 0.00009683 | 0.00009099 | 13,376.00 |
| 18 Abr 2024 | 0.00009429 | -0.00000700 | -6.89% | 0.00010114 | 0.00010828 | 0.00009265 | 24,403.00 |
| 17 Abr 2024 | 0.00010159 | 0.00000200 | 2.00% | 0.00009986 | 0.00011745 | 0.00009808 | 67,746.00 |
| 16 Abr 2024 | 0.00009986 | 0.00001900 | 23.48% | 0.00008093 | 0.00012498 | 0.00007952 | 117,482.00 |
| 15 Abr 2024 | 0.00008093 | -0.00000078 | -0.95% | 0.00008080 | 0.00008422 | 0.00007694 | 9,573.00 |
| 14 Abr 2024 | 0.00008171 | 0.00000600 | 7.91% | 0.00007520 | 0.00008536 | 0.00007276 | 44,093.00 |
| 13 Abr 2024 | 0.00007589 | -0.00000100 | -1.30% | 0.00007687 | 0.00009058 | 0.00007000 | 29,776.00 |
| 12 Abr 2024 | 0.00007705 | -0.00002100 | -21.53% | 0.00009756 | 0.00009839 | 0.00007155 | 28,008.00 |
| 11 Abr 2024 | 0.00009756 | -0.00000300 | -3.00% | 0.00010015 | 0.00010263 | 0.00009602 | 5,422.00 |
| 10 Abr 2024 | 0.00010015 | -0.00000094 | -0.93% | 0.00010122 | 0.00010956 | 0.00009859 | 10,039.00 |
| 09 Abr 2024 | 0.00010109 | -0.00000300 | -2.88% | 0.00010403 | 0.00010680 | 0.00009965 | 8,975.00 |
| 08 Abr 2024 | 0.00010403 | -0.00000400 | -3.70% | 0.00010891 | 0.00010891 | 0.00010369 | 5,470.00 |
| 07 Abr 2024 | 0.00010813 | 0.00000093 | 0.87% | 0.00010720 | 0.00011012 | 0.00010617 | 4,248.00 |
| 06 Abr 2024 | 0.00010720 | -0.00000300 | -2.72% | 0.00011072 | 0.00011407 | 0.00010720 | 3,130.00 |
| 05 Abr 2024 | 0.00011040 | 0.00000100 | 0.92% | 0.00010907 | 0.00011423 | 0.00010799 | 20,691.00 |
| 04 Abr 2024 | 0.00010907 | -0.00000800 | -6.85% | 0.00011686 | 0.00012362 | 0.00010907 | 18,294.00 |
| 03 Abr 2024 | 0.00011671 | 0.00000071 | 0.61% | 0.00011582 | 0.00012189 | 0.00010946 | 15,310.00 |
| 02 Abr 2024 | 0.00011600 | 0.00000400 | 3.56% | 0.00011218 | 0.00012278 | 0.00011178 | 20,478.00 |
| 01 Abr 2024 | 0.00011234 | 0.00000059 | 0.53% | 0.00011187 | 0.00011810 | 0.00010864 | 10,426.00 |
| 31 Mar 2024 | 0.00011175 | 0.00000200 | 1.82% | 0.00010995 | 0.00011367 | 0.00010995 | 13,045.00 |
| 30 Mar 2024 | 0.00010995 | -0.00000300 | -2.67% | 0.00011216 | 0.00011504 | 0.00010995 | 4,737.00 |
| 29 Mar 2024 | 0.00011257 | 0.00000300 | 2.73% | 0.00011038 | 0.00011257 | 0.00010772 | 3,259.00 |
| 28 Mar 2024 | 0.00011005 | 0.00000034 | 0.31% | 0.00010946 | 0.00011332 | 0.00010805 | 6,745.00 |
| 27 Mar 2024 | 0.00010971 | -0.00000700 | -5.99% | 0.00011723 | 0.00011723 | 0.00010918 | 5,298.00 |
| 26 Mar 2024 | 0.00011677 | 0.00000001 | 0.01% | 0.00011638 | 0.00011855 | 0.00011444 | 4,331.00 |
| 25 Mar 2024 | 0.00011676 | -0.00000400 | -3.32% | 0.00012188 | 0.00012346 | 0.00011520 | 41,733.00 |
| 24 Mar 2024 | 0.00012039 | -0.00000200 | -1.64% | 0.00012284 | 0.00012469 | 0.00012039 | 2,885.00 |
| 23 Mar 2024 | 0.00012192 | -0.00000300 | -2.40% | 0.00012493 | 0.00012903 | 0.00012060 | 13,151.00 |
| 22 Mar 2024 | 0.00012490 | 0.00000800 | 6.83% | 0.00011728 | 0.00013361 | 0.00011243 | 36,963.00 |
| 21 Mar 2024 | 0.00011717 | 0.00000200 | 1.74% | 0.00011629 | 0.00011821 | 0.00011155 | 6,908.00 |
| 20 Mar 2024 | 0.00011508 | 0.00000300 | 2.68% | 0.00011206 | 0.00013926 | 0.00011206 | 32,031.00 |
| 19 Mar 2024 | 0.00011177 | 0.00000050 | 0.45% | 0.00011127 | 0.00011879 | 0.00010159 | 22,638.00 |
| 18 Mar 2024 | 0.00011127 | -0.00000600 | -5.10% | 0.00011712 | 0.00012499 | 0.00011069 | 8,456.00 |
| 17 Mar 2024 | 0.00011754 | -0.00000500 | -4.07% | 0.00012248 | 0.00012521 | 0.00011412 | 11,399.00 |
| 16 Mar 2024 | 0.00012276 | -0.00000300 | -2.39% | 0.00012565 | 0.00013022 | 0.00012056 | 10,610.00 |
| 15 Mar 2024 | 0.00012565 | 0.00000800 | 6.78% | 0.00012144 | 0.00014114 | 0.00012144 | 29,826.00 |
| 14 Mar 2024 | 0.00011807 | 0.00000300 | 2.60% | 0.00011518 | 0.00012076 | 0.00011112 | 6,112.00 |
| 13 Mar 2024 | 0.00011529 | 0.00000300 | 2.68% | 0.00011207 | 0.00012273 | 0.00011050 | 24,989.00 |
| 12 Mar 2024 | 0.00011207 | -0.00000300 | -2.60% | 0.00011587 | 0.00011710 | 0.00010873 | 17,973.00 |
| 11 Mar 2024 | 0.00011523 | 0.00000300 | 2.67% | 0.00011365 | 0.00012602 | 0.00010788 | 112,096.00 |
| 10 Mar 2024 | 0.00011221 | -0.00000600 | -5.06% | 0.00011866 | 0.00011878 | 0.00010952 | 5,771.00 |
| 09 Mar 2024 | 0.00011857 | -0.00000062 | -0.52% | 0.00011806 | 0.00012370 | 0.00011379 | 21,656.00 |
| 08 Mar 2024 | 0.00011919 | 0.00001800 | 17.85% | 0.00010084 | 0.00014643 | 0.00009978 | 98,536.00 |
| 07 Mar 2024 | 0.00010084 | -0.00000200 | -1.94% | 0.00010328 | 0.00010550 | 0.00009838 | 7,026.00 |
| 06 Mar 2024 | 0.00010328 | 0.00000100 | 0.98% | 0.00010260 | 0.00010382 | 0.00009766 | 11,925.00 |
| 05 Mar 2024 | 0.00010206 | -0.00000200 | -1.92% | 0.00010432 | 0.00010973 | 0.00009871 | 24,722.00 |
| 04 Mar 2024 | 0.00010432 | -0.00000094 | -0.89% | 0.00010519 | 0.00011278 | 0.00010107 | 30,124.00 |
| 03 Mar 2024 | 0.00010526 | -0.00000500 | -4.55% | 0.00010980 | 0.00011567 | 0.00010450 | 9,123.00 |
| 02 Mar 2024 | 0.00010980 | 0.00000400 | 3.76% | 0.00010741 | 0.00011775 | 0.00010350 | 22,896.00 |
| 01 Mar 2024 | 0.00010626 | 0.00000500 | 4.92% | 0.00010132 | 0.00011350 | 0.00010096 | 7,424.00 |
| 29 Feb 2024 | 0.00010158 | 0.00000500 | 5.19% | 0.00009664 | 0.00010715 | 0.00009657 | 9,251.00 |
| 28 Feb 2024 | 0.00009635 | -0.00001400 | -12.71% | 0.00010987 | 0.00011117 | 0.00009635 | 10,963.00 |
| 27 Feb 2024 | 0.00011013 | -0.00000200 | -1.79% | 0.00011196 | 0.00011630 | 0.00010753 | 9,412.00 |
| 26 Feb 2024 | 0.00011171 | -0.00001200 | -9.67% | 0.00012360 | 0.00012360 | 0.00011033 | 37,091.00 |
| 25 Feb 2024 | 0.00012405 | 0.00001200 | 10.75% | 0.00011159 | 0.00012936 | 0.00011112 | 26,024.00 |
| 24 Feb 2024 | 0.00011159 | -0.00000200 | -1.77% | 0.00011320 | 0.00011611 | 0.00011159 | 4,019.00 |
| 23 Feb 2024 | 0.00011320 | 0.00000085 | 0.76% | 0.00011235 | 0.00011701 | 0.00011173 | 7,972.00 |
| 22 Feb 2024 | 0.00011235 | 0.00000033 | 0.29% | 0.00011202 | 0.00011991 | 0.00010923 | 8,432.00 |
| 21 Feb 2024 | 0.00011202 | -0.00000300 | -2.61% | 0.00011422 | 0.00012165 | 0.00011023 | 27,337.00 |
| 20 Feb 2024 | 0.00011497 | 0.00000400 | 3.62% | 0.00011021 | 0.00012248 | 0.00010584 | 32,545.00 |
| 19 Feb 2024 | 0.00011051 | -0.00000600 | -5.16% | 0.00011438 | 0.00011889 | 0.00010691 | 15,836.00 |
| 18 Feb 2024 | 0.00011635 | -0.00000100 | -0.85% | 0.00011697 | 0.00012241 | 0.00011237 | 15,695.00 |
| 17 Feb 2024 | 0.00011774 | 0.00001400 | 13.47% | 0.00010416 | 0.00014280 | 0.00010416 | 136,303.00 |
