Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SCLPBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.00000543 | 0.00000037 | 7.31% | 0.00000486 | 0.00000565 | 0.00000486 | 2,514.00 |
| 31 May 2024 | 0.00000506 | 0.00000018 | 3.69% | 0.00000488 | 0.00000517 | 0.00000476 | 1,739.00 |
| 30 May 2024 | 0.00000488 | -0.00000022 | -4.31% | 0.00000510 | 0.00000526 | 0.00000468 | 670.00 |
| 29 May 2024 | 0.00000510 | -0.00000034 | -6.25% | 0.00000551 | 0.00000551 | 0.00000500 | 10,433.00 |
| 28 May 2024 | 0.00000544 | -0.00000030 | -5.23% | 0.00000574 | 0.00000614 | 0.00000532 | 3,326.00 |
| 27 May 2024 | 0.00000574 | -0.00000002 | -0.35% | 0.00000559 | 0.00000609 | 0.00000550 | 7,181.00 |
| 26 May 2024 | 0.00000576 | 0.00000027 | 4.92% | 0.00000551 | 0.00000586 | 0.00000545 | 696.00 |
| 25 May 2024 | 0.00000549 | -0.00000021 | -3.68% | 0.00000570 | 0.00000603 | 0.00000549 | 743.00 |
| 24 May 2024 | 0.00000570 | -0.00000044 | -7.17% | 0.00000614 | 0.00000621 | 0.00000570 | 2,337.00 |
| 23 May 2024 | 0.00000614 | 0.00000034 | 5.86% | 0.00000580 | 0.00000622 | 0.00000578 | 700.00 |
| 22 May 2024 | 0.00000580 | -0.00000023 | -3.81% | 0.00000603 | 0.00000626 | 0.00000558 | 934.00 |
| 21 May 2024 | 0.00000603 | -0.00000018 | -2.90% | 0.00000621 | 0.00000645 | 0.00000602 | 6,310.00 |
| 20 May 2024 | 0.00000621 | -0.00000007 | -1.11% | 0.00000627 | 0.00000652 | 0.00000618 | 7,982.00 |
| 19 May 2024 | 0.00000628 | -0.00000016 | -2.48% | 0.00000644 | 0.00000669 | 0.00000625 | 2,272.00 |
| 18 May 2024 | 0.00000644 | 0.00000059 | 10.09% | 0.00000570 | 0.00000719 | 0.00000569 | 15,199.00 |
| 17 May 2024 | 0.00000585 | 0.00000060 | 11.43% | 0.00000525 | 0.00000585 | 0.00000522 | 8,355.00 |
| 16 May 2024 | 0.00000525 | 0.00000008 | 1.55% | 0.00000517 | 0.00000542 | 0.00000517 | 1,094.00 |
| 15 May 2024 | 0.00000517 | -0.00000009 | -1.71% | 0.00000526 | 0.00000540 | 0.00000507 | 1,547.00 |
| 14 May 2024 | 0.00000526 | -0.00000011 | -2.05% | 0.00000537 | 0.00000542 | 0.00000511 | 298.00 |
| 13 May 2024 | 0.00000537 | -0.00000044 | -7.57% | 0.00000631 | 0.00000677 | 0.00000522 | 18,106.00 |
| 12 May 2024 | 0.00000581 | -0.00000024 | -3.97% | 0.00000605 | 0.00000605 | 0.00000579 | 321.00 |
| 11 May 2024 | 0.00000605 | 0.00000003 | 0.50% | 0.00000602 | 0.00000620 | 0.00000580 | 1,582.00 |
| 10 May 2024 | 0.00000602 | 0.00000049 | 8.86% | 0.00000550 | 0.00000664 | 0.00000538 | 14,632.00 |
| 09 May 2024 | 0.00000553 | -0.00000015 | -2.64% | 0.00000568 | 0.00000664 | 0.00000536 | 12,637.00 |
| 08 May 2024 | 0.00000568 | -0.00000033 | -5.49% | 0.00000601 | 0.00000620 | 0.00000530 | 5,905.00 |
| 07 May 2024 | 0.00000601 | -0.00000025 | -3.99% | 0.00000626 | 0.00000632 | 0.00000599 | 600.00 |
| 06 May 2024 | 0.00000626 | 0.00000009 | 1.46% | 0.00000617 | 0.00000632 | 0.00000616 | 6,971.00 |
| 05 May 2024 | 0.00000617 | -0.00000009 | -1.44% | 0.00000626 | 0.00000657 | 0.00000589 | 3,688.00 |
| 04 May 2024 | 0.00000626 | -0.00000024 | -3.69% | 0.00000650 | 0.00000650 | 0.00000622 | 2,453.00 |
| 03 May 2024 | 0.00000650 | -0.00000028 | -4.13% | 0.00000678 | 0.00000733 | 0.00000649 | 4,490.00 |
| 02 May 2024 | 0.00000678 | 0.00000060 | 9.71% | 0.00000618 | 0.00000699 | 0.00000615 | 2,892.00 |
| 01 May 2024 | 0.00000618 | 0.00000006 | 0.98% | 0.00000612 | 0.00000669 | 0.00000587 | 3,126.00 |
| 30 Abr 2024 | 0.00000612 | -0.00000008 | -1.29% | 0.00000620 | 0.00000634 | 0.00000585 | 4,134.00 |
| 29 Abr 2024 | 0.00000620 | -0.00000015 | -2.36% | 0.00000631 | 0.00000677 | 0.00000599 | 7,149.00 |
| 28 Abr 2024 | 0.00000635 | -0.00000024 | -3.64% | 0.00000669 | 0.00000680 | 0.00000628 | 557.00 |
| 27 Abr 2024 | 0.00000659 | 0.00000005 | 0.76% | 0.00000654 | 0.00000685 | 0.00000626 | 2,024.00 |
| 26 Abr 2024 | 0.00000654 | -0.00000055 | -7.76% | 0.00000709 | 0.00000728 | 0.00000653 | 3,475.00 |
| 25 Abr 2024 | 0.00000709 | 0.00000023 | 3.35% | 0.00000692 | 0.00000727 | 0.00000672 | 1,426.00 |
| 24 Abr 2024 | 0.00000686 | -0.00000024 | -3.38% | 0.00000710 | 0.00000785 | 0.00000675 | 842.00 |
| 23 Abr 2024 | 0.00000710 | -0.00000055 | -7.19% | 0.00000785 | 0.00000799 | 0.00000710 | 1,419.00 |
| 22 Abr 2024 | 0.00000765 | -0.00000074 | -8.82% | 0.00000631 | 0.00000861 | 0.00000610 | 8,643.00 |
| 21 Abr 2024 | 0.00000839 | 0.00000024 | 2.94% | 0.00000815 | 0.00000864 | 0.00000806 | 486.00 |
| 20 Abr 2024 | 0.00000815 | 0.00000036 | 4.62% | 0.00000803 | 0.00000840 | 0.00000772 | 3,452.00 |
| 19 Abr 2024 | 0.00000779 | 0.00000030 | 4.01% | 0.00000749 | 0.00000830 | 0.00000749 | 651.00 |
| 18 Abr 2024 | 0.00000749 | 0.00000067 | 9.82% | 0.00000682 | 0.00000813 | 0.00000682 | 5,048.00 |
| 17 Abr 2024 | 0.00000682 | 0.00000053 | 8.43% | 0.00000629 | 0.00000727 | 0.00000629 | 825.00 |
| 16 Abr 2024 | 0.00000629 | -0.00000077 | -10.91% | 0.00000706 | 0.00000711 | 0.00000629 | 622.00 |
| 15 Abr 2024 | 0.00000706 | 0.00000006 | 0.86% | 0.00000736 | 0.00000748 | 0.00000679 | 6,708.00 |
| 14 Abr 2024 | 0.00000700 | 0.00000029 | 4.32% | 0.00000671 | 0.00000738 | 0.00000631 | 7,539.00 |
| 13 Abr 2024 | 0.00000671 | -0.00000043 | -6.02% | 0.00000714 | 0.00000790 | 0.00000664 | 2,155.00 |
| 12 Abr 2024 | 0.00000714 | -0.00000083 | -10.41% | 0.00000803 | 0.00000849 | 0.00000714 | 5,634.00 |
| 11 Abr 2024 | 0.00000797 | 0.00000020 | 2.57% | 0.00000780 | 0.00000851 | 0.00000780 | 4,410.00 |
| 10 Abr 2024 | 0.00000777 | -0.00000012 | -1.52% | 0.00000785 | 0.00000825 | 0.00000763 | 8,291.00 |
| 09 Abr 2024 | 0.00000789 | -0.00000016 | -1.99% | 0.00000805 | 0.00000832 | 0.00000771 | 623.00 |
| 08 Abr 2024 | 0.00000805 | -0.00000054 | -6.29% | 0.00000856 | 0.00000856 | 0.00000763 | 7,771.00 |
| 07 Abr 2024 | 0.00000859 | -0.00000054 | -5.91% | 0.00000903 | 0.00000925 | 0.00000859 | 833.00 |
| 06 Abr 2024 | 0.00000913 | 0.00000022 | 2.47% | 0.00000891 | 0.00000913 | 0.00000847 | 2,872.00 |
| 05 Abr 2024 | 0.00000891 | 0.00000014 | 1.60% | 0.00000877 | 0.00000909 | 0.00000804 | 2,782.00 |
| 04 Abr 2024 | 0.00000877 | -0.00000016 | -1.79% | 0.00000893 | 0.00001008 | 0.00000860 | 6,755.00 |
| 03 Abr 2024 | 0.00000893 | -0.00000034 | -3.67% | 0.00000904 | 0.00000978 | 0.00000893 | 5,051.00 |
| 02 Abr 2024 | 0.00000927 | 0.00000078 | 9.19% | 0.00000844 | 0.00000971 | 0.00000797 | 12,584.00 |
| 01 Abr 2024 | 0.00000849 | -0.00000036 | -4.07% | 0.00000862 | 0.00000909 | 0.00000844 | 8,883.00 |
| 31 Mar 2024 | 0.00000885 | -0.00000085 | -8.76% | 0.00000970 | 0.00001017 | 0.00000866 | 3,714.00 |
| 30 Mar 2024 | 0.00000970 | -0.00000077 | -7.35% | 0.00001041 | 0.00001072 | 0.00000909 | 5,551.00 |
| 29 Mar 2024 | 0.00001047 | 0.00000033 | 3.25% | 0.00001014 | 0.00001065 | 0.00000979 | 1,123.00 |
| 28 Mar 2024 | 0.00001014 | 0.00000100 | 11.12% | 0.00000893 | 0.00001050 | 0.00000893 | 10,764.00 |
| 27 Mar 2024 | 0.00000899 | 0.00000017 | 1.93% | 0.00000882 | 0.00000905 | 0.00000805 | 19,407.00 |
| 26 Mar 2024 | 0.00000882 | -0.00000083 | -8.60% | 0.00000989 | 0.00001000 | 0.00000830 | 18,941.00 |
| 25 Mar 2024 | 0.00000965 | 0.00000100 | 11.64% | 0.00000857 | 0.00000990 | 0.00000826 | 39,122.00 |
| 24 Mar 2024 | 0.00000859 | 0.00000006 | 0.70% | 0.00000877 | 0.00000921 | 0.00000774 | 16,609.00 |
| 23 Mar 2024 | 0.00000853 | 0.00000300 | 49.92% | 0.00000601 | 0.00000854 | 0.00000593 | 25,039.00 |
| 22 Mar 2024 | 0.00000601 | -0.00000039 | -6.09% | 0.00000640 | 0.00000684 | 0.00000555 | 5,316.00 |
| 21 Mar 2024 | 0.00000640 | 0.00000009 | 1.43% | 0.00000631 | 0.00000799 | 0.00000579 | 49,815.00 |
| 20 Mar 2024 | 0.00000631 | 0.00000019 | 3.10% | 0.00000612 | 0.00000700 | 0.00000596 | 25,287.00 |
| 19 Mar 2024 | 0.00000612 | 0.00000050 | 8.90% | 0.00000562 | 0.00000612 | 0.00000533 | 671.00 |
| 18 Mar 2024 | 0.00000562 | -0.00000006 | -1.06% | 0.00000572 | 0.00000596 | 0.00000548 | 8,790.00 |
| 17 Mar 2024 | 0.00000568 | -0.00000028 | -4.70% | 0.00000571 | 0.00000619 | 0.00000551 | 7,253.00 |
| 16 Mar 2024 | 0.00000596 | -0.00000044 | -6.88% | 0.00000640 | 0.00000677 | 0.00000574 | 14,846.00 |
| 15 Mar 2024 | 0.00000640 | 0.00000096 | 17.65% | 0.00000572 | 0.00000705 | 0.00000539 | 24,865.00 |
| 14 Mar 2024 | 0.00000544 | -0.00000022 | -3.89% | 0.00000565 | 0.00000578 | 0.00000540 | 2,374.00 |
| 13 Mar 2024 | 0.00000566 | -0.00000066 | -10.44% | 0.00000632 | 0.00000648 | 0.00000566 | 6,017.00 |
| 12 Mar 2024 | 0.00000632 | -0.00000049 | -7.20% | 0.00000681 | 0.00000697 | 0.00000605 | 5,877.00 |
| 11 Mar 2024 | 0.00000681 | 0.00000017 | 2.56% | 0.00000651 | 0.00000739 | 0.00000620 | 22,108.00 |
| 10 Mar 2024 | 0.00000664 | 0.00000014 | 2.15% | 0.00000650 | 0.00000684 | 0.00000627 | 5,234.00 |
| 09 Mar 2024 | 0.00000650 | -0.00000030 | -4.41% | 0.00000680 | 0.00000719 | 0.00000631 | 19,602.00 |
| 08 Mar 2024 | 0.00000680 | -0.00000027 | -3.82% | 0.00000706 | 0.00000755 | 0.00000651 | 35,672.00 |
| 07 Mar 2024 | 0.00000707 | -0.00000100 | -12.25% | 0.00000816 | 0.00000820 | 0.00000681 | 17,954.00 |
| 06 Mar 2024 | 0.00000816 | 0.00000030 | 3.82% | 0.00000786 | 0.00000833 | 0.00000754 | 11,627.00 |
| 05 Mar 2024 | 0.00000786 | -0.00000038 | -4.61% | 0.00000824 | 0.00000851 | 0.00000720 | 38,123.00 |
| 04 Mar 2024 | 0.00000824 | 0.00000200 | 29.99% | 0.00000664 | 0.00000846 | 0.00000620 | 30,817.00 |
| 03 Mar 2024 | 0.00000667 | -0.00000031 | -4.44% | 0.00000698 | 0.00000712 | 0.00000637 | 14,539.00 |
| 02 Mar 2024 | 0.00000698 | 0.00000045 | 6.89% | 0.00000653 | 0.00000731 | 0.00000646 | 7,566.00 |
