SOLOBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.00000176 | 0.00000000 | 0.00% | 0.00000176 | 0.00000179 | 0.00000172 | 61,032.00 |
31 May 2024 | 0.00000176 | 0.00000004 | 2.33% | 0.00000172 | 0.00000177 | 0.00000172 | 53,428.00 |
30 May 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000172 | 0.00000178 | 0.00000172 | 59,065.00 |
29 May 2024 | 0.00000172 | -0.00000007 | -3.91% | 0.00000179 | 0.00000181 | 0.00000172 | 57,643.00 |
28 May 2024 | 0.00000179 | 0.00000004 | 2.29% | 0.00000175 | 0.00000181 | 0.00000175 | 87,280.00 |
27 May 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000176 | 0.00000178 | 0.00000173 | 126,206.00 |
26 May 2024 | 0.00000177 | -0.00000003 | -1.67% | 0.00000180 | 0.00000181 | 0.00000172 | 62,646.00 |
25 May 2024 | 0.00000180 | 0.00000010 | 5.88% | 0.00000170 | 0.00000181 | 0.00000170 | 72,233.00 |
24 May 2024 | 0.00000170 | -0.00000003 | -1.73% | 0.00000173 | 0.00000176 | 0.00000168 | 74,788.00 |
23 May 2024 | 0.00000173 | 0.00000005 | 2.98% | 0.00000168 | 0.00000176 | 0.00000167 | 77,892.00 |
22 May 2024 | 0.00000168 | 0.00000003 | 1.82% | 0.00000165 | 0.00000179 | 0.00000164 | 74,619.00 |
21 May 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000166 | 0.00000170 | 0.00000163 | 94,996.00 |
20 May 2024 | 0.00000166 | -0.00000008 | -4.60% | 0.00000175 | 0.00000177 | 0.00000166 | 126,315.00 |
19 May 2024 | 0.00000174 | 0.00000002 | 1.16% | 0.00000171 | 0.00000175 | 0.00000170 | 77,766.00 |
18 May 2024 | 0.00000172 | -0.00000004 | -2.27% | 0.00000176 | 0.00000180 | 0.00000167 | 74,035.00 |
17 May 2024 | 0.00000176 | 0.00000003 | 1.73% | 0.00000173 | 0.00000182 | 0.00000173 | 56,672.00 |
16 May 2024 | 0.00000173 | -0.00000003 | -1.70% | 0.00000177 | 0.00000178 | 0.00000167 | 90,481.00 |
15 May 2024 | 0.00000176 | -0.00000007 | -3.83% | 0.00000183 | 0.00000185 | 0.00000176 | 95,461.00 |
14 May 2024 | 0.00000183 | -0.00000001 | -0.54% | 0.00000183 | 0.00000187 | 0.00000182 | 76,151.00 |
13 May 2024 | 0.00000184 | -0.00000007 | -3.66% | 0.00000395 | 0.00000396 | 0.00000183 | 122,406.00 |
12 May 2024 | 0.00000191 | 0.00000006 | 3.24% | 0.00000185 | 0.00000196 | 0.00000185 | 61,008.00 |
11 May 2024 | 0.00000185 | -0.00000002 | -1.07% | 0.00000186 | 0.00000189 | 0.00000185 | 66,015.00 |
10 May 2024 | 0.00000187 | 0.00000005 | 2.75% | 0.00000182 | 0.00000190 | 0.00000178 | 90,718.00 |
09 May 2024 | 0.00000182 | -0.00000006 | -3.19% | 0.00000186 | 0.00000188 | 0.00000180 | 73,349.00 |
08 May 2024 | 0.00000188 | 0.00000002 | 1.08% | 0.00000184 | 0.00000189 | 0.00000182 | 60,394.00 |
07 May 2024 | 0.00000186 | 0.00000001 | 0.54% | 0.00000185 | 0.00000189 | 0.00000183 | 58,475.00 |
06 May 2024 | 0.00000185 | 0.00000001 | 0.54% | 0.00000185 | 0.00000192 | 0.00000182 | 141,940.00 |
05 May 2024 | 0.00000184 | -0.00000007 | -3.66% | 0.00000191 | 0.00000193 | 0.00000182 | 79,492.00 |
04 May 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000195 | 0.00000198 | 0.00000188 | 65,576.00 |
03 May 2024 | 0.00000195 | -0.00000009 | -4.41% | 0.00000204 | 0.00000207 | 0.00000194 | 59,398.00 |
02 May 2024 | 0.00000204 | -0.00000005 | -2.39% | 0.00000209 | 0.00000216 | 0.00000201 | 100,683.00 |
01 May 2024 | 0.00000209 | 0.00000009 | 4.50% | 0.00000200 | 0.00000217 | 0.00000199 | 87,856.00 |
30 Abr 2024 | 0.00000200 | 0.00000003 | 1.52% | 0.00000197 | 0.00000203 | 0.00000193 | 93,454.00 |
29 Abr 2024 | 0.00000197 | 0.00000000 | 0.00% | 0.00000395 | 0.00000396 | 0.00000196 | 173,076.00 |
28 Abr 2024 | 0.00000197 | -0.00000004 | -1.99% | 0.00000201 | 0.00000201 | 0.00000195 | 41,790.00 |
27 Abr 2024 | 0.00000201 | -0.00000002 | -0.99% | 0.00000203 | 0.00000205 | 0.00000200 | 55,409.00 |
26 Abr 2024 | 0.00000203 | 0.00000002 | 1.00% | 0.00000201 | 0.00000215 | 0.00000201 | 113,082.00 |
25 Abr 2024 | 0.00000201 | -0.00000003 | -1.47% | 0.00000204 | 0.00000209 | 0.00000197 | 124,841.00 |
24 Abr 2024 | 0.00000204 | 0.00000002 | 0.99% | 0.00000202 | 0.00000206 | 0.00000199 | 64,911.00 |
23 Abr 2024 | 0.00000202 | 0.00000000 | 0.00% | 0.00000202 | 0.00000210 | 0.00000196 | 148,263.00 |
22 Abr 2024 | 0.00000202 | 0.00000005 | 2.54% | 0.00000395 | 0.00000396 | 0.00000191 | 167,461.00 |
21 Abr 2024 | 0.00000197 | 0.00000000 | 0.00% | 0.00000197 | 0.00000200 | 0.00000193 | 55,378.00 |
20 Abr 2024 | 0.00000197 | 0.00000003 | 1.55% | 0.00000193 | 0.00000200 | 0.00000192 | 54,126.00 |
19 Abr 2024 | 0.00000194 | -0.00000001 | -0.51% | 0.00000195 | 0.00000202 | 0.00000189 | 79,173.00 |
18 Abr 2024 | 0.00000195 | 0.00000003 | 1.56% | 0.00000192 | 0.00000204 | 0.00000189 | 80,670.00 |
17 Abr 2024 | 0.00000192 | 0.00000004 | 2.13% | 0.00000188 | 0.00000202 | 0.00000183 | 86,224.00 |
16 Abr 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000193 | 0.00000187 | 66,276.00 |
15 Abr 2024 | 0.00000191 | 0.00000001 | 0.53% | 0.00000185 | 0.00000195 | 0.00000182 | 158,988.00 |
14 Abr 2024 | 0.00000190 | 0.00000002 | 1.06% | 0.00000188 | 0.00000197 | 0.00000180 | 153,381.00 |
13 Abr 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000205 | 0.00000176 | 194,237.00 |
12 Abr 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000195 | 0.00000202 | 0.00000190 | 160,705.00 |
11 Abr 2024 | 0.00000195 | 0.00000000 | 0.00% | 0.00000195 | 0.00000203 | 0.00000193 | 95,757.00 |
10 Abr 2024 | 0.00000195 | -0.00000008 | -3.94% | 0.00000203 | 0.00000206 | 0.00000193 | 263,275.00 |
09 Abr 2024 | 0.00000203 | 0.00000002 | 1.00% | 0.00000201 | 0.00000210 | 0.00000200 | 74,477.00 |
08 Abr 2024 | 0.00000201 | -0.00000007 | -3.37% | 0.00000210 | 0.00000212 | 0.00000190 | 181,015.00 |
07 Abr 2024 | 0.00000208 | -0.00000004 | -1.89% | 0.00000214 | 0.00000217 | 0.00000207 | 72,104.00 |
06 Abr 2024 | 0.00000212 | 0.00000005 | 2.42% | 0.00000207 | 0.00000216 | 0.00000206 | 96,993.00 |
05 Abr 2024 | 0.00000207 | -0.00000003 | -1.43% | 0.00000210 | 0.00000214 | 0.00000203 | 99,608.00 |
04 Abr 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000213 | 0.00000216 | 0.00000206 | 94,871.00 |
03 Abr 2024 | 0.00000213 | -0.00000003 | -1.39% | 0.00000216 | 0.00000218 | 0.00000211 | 124,001.00 |
02 Abr 2024 | 0.00000216 | 0.00000000 | 0.00% | 0.00000216 | 0.00000231 | 0.00000213 | 135,934.00 |
01 Abr 2024 | 0.00000216 | -0.00000001 | -0.46% | 0.00000216 | 0.00000226 | 0.00000208 | 155,308.00 |
31 Mar 2024 | 0.00000217 | -0.00000004 | -1.81% | 0.00000221 | 0.00000227 | 0.00000215 | 79,291.00 |
30 Mar 2024 | 0.00000221 | 0.00000002 | 0.91% | 0.00000219 | 0.00000227 | 0.00000214 | 100,720.00 |
29 Mar 2024 | 0.00000219 | 0.00000001 | 0.46% | 0.00000218 | 0.00000222 | 0.00000214 | 85,562.00 |
28 Mar 2024 | 0.00000218 | -0.00000006 | -2.68% | 0.00000224 | 0.00000232 | 0.00000216 | 114,836.00 |
27 Mar 2024 | 0.00000224 | 0.00000007 | 3.23% | 0.00000217 | 0.00000235 | 0.00000214 | 135,139.00 |
26 Mar 2024 | 0.00000217 | -0.00000016 | -6.87% | 0.00000233 | 0.00000238 | 0.00000215 | 454,398.00 |
25 Mar 2024 | 0.00000233 | -0.00000018 | -7.17% | 0.00000250 | 0.00000258 | 0.00000232 | 186,642.00 |
24 Mar 2024 | 0.00000251 | -0.00000012 | -4.56% | 0.00000263 | 0.00000267 | 0.00000248 | 104,904.00 |
23 Mar 2024 | 0.00000263 | 0.00000008 | 3.14% | 0.00000255 | 0.00000264 | 0.00000247 | 110,148.00 |
22 Mar 2024 | 0.00000255 | 0.00000015 | 6.25% | 0.00000240 | 0.00000264 | 0.00000234 | 137,744.00 |
21 Mar 2024 | 0.00000240 | 0.00000019 | 8.60% | 0.00000221 | 0.00000244 | 0.00000219 | 135,546.00 |
20 Mar 2024 | 0.00000221 | -0.00000007 | -3.07% | 0.00000228 | 0.00000236 | 0.00000216 | 155,431.00 |
19 Mar 2024 | 0.00000228 | 0.00000002 | 0.88% | 0.00000226 | 0.00000230 | 0.00000215 | 131,107.00 |
18 Mar 2024 | 0.00000226 | 0.00000007 | 3.20% | 0.00000217 | 0.00000228 | 0.00000215 | 161,852.00 |
17 Mar 2024 | 0.00000219 | 0.00000002 | 0.92% | 0.00000217 | 0.00000444 | 0.00000199 | 199,986.00 |
16 Mar 2024 | 0.00000217 | 0.00000001 | 0.46% | 0.00000217 | 0.00000221 | 0.00000211 | 129,489.00 |
15 Mar 2024 | 0.00000216 | 0.00000000 | 0.00% | 0.00000217 | 0.00000228 | 0.00000213 | 219,593.00 |
14 Mar 2024 | 0.00000216 | -0.00000002 | -0.92% | 0.00000218 | 0.00000228 | 0.00000214 | 116,783.00 |
13 Mar 2024 | 0.00000218 | -0.00000004 | -1.80% | 0.00000222 | 0.00000229 | 0.00000213 | 171,011.00 |
12 Mar 2024 | 0.00000222 | 0.00000005 | 2.30% | 0.00000217 | 0.00000226 | 0.00000216 | 218,713.00 |
11 Mar 2024 | 0.00000217 | -0.00000003 | -1.36% | 0.00000221 | 0.00000226 | 0.00000206 | 231,419.00 |
10 Mar 2024 | 0.00000220 | -0.00000007 | -3.08% | 0.00000227 | 0.00000227 | 0.00000213 | 143,701.00 |
09 Mar 2024 | 0.00000227 | -0.00000005 | -2.16% | 0.00000232 | 0.00000238 | 0.00000224 | 118,782.00 |
08 Mar 2024 | 0.00000232 | -0.00000017 | -6.83% | 0.00000249 | 0.00000265 | 0.00000226 | 115,731.00 |
07 Mar 2024 | 0.00000249 | 0.00000000 | 0.00% | 0.00000249 | 0.00000261 | 0.00000238 | 131,143.00 |
06 Mar 2024 | 0.00000249 | 0.00000005 | 2.05% | 0.00000244 | 0.00000250 | 0.00000230 | 120,769.00 |
05 Mar 2024 | 0.00000244 | 0.00000000 | 0.00% | 0.00000244 | 0.00000252 | 0.00000234 | 146,833.00 |
04 Mar 2024 | 0.00000244 | -0.00000006 | -2.40% | 0.00000250 | 0.00000254 | 0.00000241 | 159,963.00 |
03 Mar 2024 | 0.00000250 | -0.00000020 | -7.41% | 0.00000270 | 0.00000279 | 0.00000248 | 118,451.00 |
02 Mar 2024 | 0.00000270 | 0.00000009 | 3.45% | 0.00000261 | 0.00000279 | 0.00000244 | 135,283.00 |