Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
STEEMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.00000406 | -0.00000001 | -0.25% | 0.00000407 | 0.00000417 | 0.00000397 | 132,115.00 |
| 18 Abr 2024 | 0.00000407 | 0.00000008 | 2.01% | 0.00000401 | 0.00000419 | 0.00000387 | 219,876.00 |
| 17 Abr 2024 | 0.00000399 | 0.00000002 | 0.50% | 0.00000397 | 0.00000405 | 0.00000386 | 110,351.00 |
| 16 Abr 2024 | 0.00000397 | -0.00000001 | -0.25% | 0.00000398 | 0.00000406 | 0.00000382 | 222,949.00 |
| 15 Abr 2024 | 0.00000398 | -0.00000004 | -1.00% | 0.00000401 | 0.00000419 | 0.00000386 | 214,127.00 |
| 14 Abr 2024 | 0.00000402 | 0.00000015 | 3.88% | 0.00000389 | 0.00000406 | 0.00000371 | 193,373.00 |
| 13 Abr 2024 | 0.00000387 | -0.00000049 | -11.24% | 0.00000439 | 0.00000444 | 0.00000346 | 547,478.00 |
| 12 Abr 2024 | 0.00000436 | -0.00000060 | -12.10% | 0.00000497 | 0.00000530 | 0.00000350 | 1,170,259.00 |
| 11 Abr 2024 | 0.00000496 | 0.00000034 | 7.36% | 0.00000462 | 0.00000496 | 0.00000452 | 339,917.00 |
| 10 Abr 2024 | 0.00000462 | -0.00000007 | -1.49% | 0.00000469 | 0.00000471 | 0.00000452 | 134,581.00 |
| 09 Abr 2024 | 0.00000469 | 0.00000006 | 1.30% | 0.00000463 | 0.00000482 | 0.00000459 | 120,595.00 |
| 08 Abr 2024 | 0.00000463 | 0.00000003 | 0.65% | 0.00000460 | 0.00000470 | 0.00000448 | 116,800.00 |
| 07 Abr 2024 | 0.00000460 | 0.00000004 | 0.88% | 0.00000456 | 0.00000467 | 0.00000448 | 81,569.00 |
| 06 Abr 2024 | 0.00000456 | 0.00000014 | 3.17% | 0.00000442 | 0.00000478 | 0.00000442 | 993,872.00 |
| 05 Abr 2024 | 0.00000442 | -0.00000003 | -0.67% | 0.00000445 | 0.00000449 | 0.00000432 | 54,119.00 |
| 04 Abr 2024 | 0.00000445 | 0.00000003 | 0.68% | 0.00000441 | 0.00000465 | 0.00000437 | 87,268.00 |
| 03 Abr 2024 | 0.00000442 | -0.00000006 | -1.34% | 0.00000448 | 0.00000463 | 0.00000439 | 180,009.00 |
| 02 Abr 2024 | 0.00000448 | -0.00000009 | -1.97% | 0.00000456 | 0.00000456 | 0.00000435 | 203,156.00 |
| 01 Abr 2024 | 0.00000457 | -0.00000024 | -4.99% | 0.00000478 | 0.00000485 | 0.00000449 | 173,326.00 |
| 31 Mar 2024 | 0.00000481 | -0.00000006 | -1.23% | 0.00000488 | 0.00000488 | 0.00000474 | 147,785.00 |
| 30 Mar 2024 | 0.00000487 | -0.00000020 | -3.94% | 0.00000507 | 0.00000507 | 0.00000486 | 357,190.00 |
| 29 Mar 2024 | 0.00000507 | 0.00000021 | 4.32% | 0.00000487 | 0.00000550 | 0.00000475 | 1,009,684.00 |
| 28 Mar 2024 | 0.00000486 | 0.00000008 | 1.67% | 0.00000478 | 0.00000487 | 0.00000465 | 134,363.00 |
| 27 Mar 2024 | 0.00000478 | -0.00000013 | -2.65% | 0.00000494 | 0.00000494 | 0.00000464 | 156,029.00 |
| 26 Mar 2024 | 0.00000491 | 0.00000012 | 2.51% | 0.00000480 | 0.00000493 | 0.00000475 | 125,463.00 |
| 25 Mar 2024 | 0.00000479 | 0.00000000 | 0.00% | 0.00000495 | 0.00000538 | 0.00000473 | 951,887.00 |
| 24 Mar 2024 | 0.00000479 | 0.00000015 | 3.23% | 0.00000463 | 0.00000494 | 0.00000457 | 386,450.00 |
| 23 Mar 2024 | 0.00000464 | 0.00000003 | 0.65% | 0.00000460 | 0.00000468 | 0.00000454 | 103,950.00 |
| 22 Mar 2024 | 0.00000461 | -0.00000003 | -0.65% | 0.00000462 | 0.00000466 | 0.00000450 | 104,319.00 |
| 21 Mar 2024 | 0.00000464 | 0.00000029 | 6.67% | 0.00000435 | 0.00000464 | 0.00000433 | 115,749.00 |
| 20 Mar 2024 | 0.00000435 | 0.00000008 | 1.87% | 0.00000430 | 0.00000442 | 0.00000418 | 229,677.00 |
| 19 Mar 2024 | 0.00000427 | -0.00000009 | -2.06% | 0.00000434 | 0.00000437 | 0.00000406 | 130,076.00 |
| 18 Mar 2024 | 0.00000436 | -0.00000021 | -4.60% | 0.00000462 | 0.00000466 | 0.00000431 | 249,954.00 |
| 17 Mar 2024 | 0.00000457 | -0.00000002 | -0.44% | 0.00000464 | 0.00000474 | 0.00000441 | 183,673.00 |
| 16 Mar 2024 | 0.00000459 | -0.00000020 | -4.18% | 0.00000481 | 0.00000484 | 0.00000448 | 167,571.00 |
| 15 Mar 2024 | 0.00000479 | -0.00000020 | -4.01% | 0.00000505 | 0.00000505 | 0.00000465 | 688,318.00 |
| 14 Mar 2024 | 0.00000499 | 0.00000006 | 1.22% | 0.00000492 | 0.00000550 | 0.00000472 | 542,488.00 |
| 13 Mar 2024 | 0.00000493 | -0.00000003 | -0.60% | 0.00000499 | 0.00000508 | 0.00000482 | 152,295.00 |
| 12 Mar 2024 | 0.00000496 | 0.00000008 | 1.64% | 0.00000491 | 0.00000502 | 0.00000464 | 297,984.00 |
| 11 Mar 2024 | 0.00000488 | 0.00000005 | 1.04% | 0.00000484 | 0.00000505 | 0.00000470 | 363,791.00 |
| 10 Mar 2024 | 0.00000483 | -0.00000013 | -2.62% | 0.00000495 | 0.00000514 | 0.00000473 | 316,278.00 |
| 09 Mar 2024 | 0.00000496 | 0.00000019 | 3.98% | 0.00000476 | 0.00000500 | 0.00000470 | 229,193.00 |
| 08 Mar 2024 | 0.00000477 | -0.00000012 | -2.45% | 0.00000489 | 0.00000490 | 0.00000461 | 215,898.00 |
| 07 Mar 2024 | 0.00000489 | 0.00000033 | 7.24% | 0.00000459 | 0.00000489 | 0.00000456 | 358,267.00 |
| 06 Mar 2024 | 0.00000456 | 0.00000005 | 1.11% | 0.00000452 | 0.00000490 | 0.00000435 | 373,116.00 |
| 05 Mar 2024 | 0.00000451 | -0.00000008 | -1.74% | 0.00000455 | 0.00000522 | 0.00000424 | 907,607.00 |
| 04 Mar 2024 | 0.00000459 | -0.00000011 | -2.34% | 0.00000467 | 0.00000484 | 0.00000444 | 349,071.00 |
| 03 Mar 2024 | 0.00000470 | -0.00000011 | -2.29% | 0.00000480 | 0.00000482 | 0.00000440 | 177,832.00 |
| 02 Mar 2024 | 0.00000481 | 0.00000022 | 4.79% | 0.00000462 | 0.00000481 | 0.00000453 | 164,330.00 |
| 01 Mar 2024 | 0.00000459 | 0.00000016 | 3.61% | 0.00000443 | 0.00000459 | 0.00000440 | 213,207.00 |
| 29 Feb 2024 | 0.00000443 | 0.00000029 | 7.00% | 0.00000414 | 0.00000444 | 0.00000413 | 240,858.00 |
| 28 Feb 2024 | 0.00000414 | -0.00000031 | -6.97% | 0.00000445 | 0.00000451 | 0.00000405 | 479,108.00 |
| 27 Feb 2024 | 0.00000445 | -0.00000022 | -4.71% | 0.00000468 | 0.00000468 | 0.00000440 | 129,074.00 |
| 26 Feb 2024 | 0.00000467 | -0.00000023 | -4.69% | 0.00000484 | 0.00000491 | 0.00000462 | 117,338.00 |
| 25 Feb 2024 | 0.00000490 | 0.00000006 | 1.24% | 0.00000485 | 0.00000491 | 0.00000476 | 75,626.00 |
| 24 Feb 2024 | 0.00000484 | 0.00000001 | 0.21% | 0.00000482 | 0.00000487 | 0.00000475 | 253,196.00 |
| 23 Feb 2024 | 0.00000483 | 0.00000006 | 1.26% | 0.00000477 | 0.00000485 | 0.00000470 | 72,439.00 |
| 22 Feb 2024 | 0.00000477 | 0.00000003 | 0.63% | 0.00000474 | 0.00000481 | 0.00000464 | 120,112.00 |
| 21 Feb 2024 | 0.00000474 | 0.00000001 | 0.21% | 0.00000474 | 0.00000489 | 0.00000464 | 159,205.00 |
| 20 Feb 2024 | 0.00000473 | 0.00000004 | 0.85% | 0.00000469 | 0.00000484 | 0.00000460 | 309,466.00 |
| 19 Feb 2024 | 0.00000469 | 0.00000011 | 2.40% | 0.00000459 | 0.00000470 | 0.00000455 | 214,416.00 |
| 18 Feb 2024 | 0.00000458 | -0.00000014 | -2.97% | 0.00000487 | 0.00000492 | 0.00000454 | 192,203.00 |
| 17 Feb 2024 | 0.00000472 | 0.00000017 | 3.74% | 0.00000456 | 0.00000477 | 0.00000447 | 481,399.00 |
| 16 Feb 2024 | 0.00000455 | 0.00000000 | 0.00% | 0.00000457 | 0.00000470 | 0.00000450 | 244,036.00 |
| 15 Feb 2024 | 0.00000455 | 0.00000012 | 2.71% | 0.00000444 | 0.00000458 | 0.00000440 | 84,327.00 |
| 14 Feb 2024 | 0.00000443 | -0.00000013 | -2.85% | 0.00000454 | 0.00000458 | 0.00000441 | 83,925.00 |
| 13 Feb 2024 | 0.00000456 | -0.00000001 | -0.22% | 0.00000457 | 0.00000460 | 0.00000450 | 53,178.00 |
| 12 Feb 2024 | 0.00000457 | -0.00000010 | -2.14% | 0.00000467 | 0.00000468 | 0.00000453 | 78,835.00 |
| 11 Feb 2024 | 0.00000467 | -0.00000001 | -0.21% | 0.00000474 | 0.00000487 | 0.00000464 | 204,645.00 |
| 10 Feb 2024 | 0.00000468 | -0.00000006 | -1.27% | 0.00000475 | 0.00000481 | 0.00000466 | 88,242.00 |
| 09 Feb 2024 | 0.00000474 | -0.00000004 | -0.84% | 0.00000478 | 0.00000483 | 0.00000460 | 151,575.00 |
| 08 Feb 2024 | 0.00000478 | -0.00000011 | -2.25% | 0.00000489 | 0.00000490 | 0.00000476 | 60,736.00 |
| 07 Feb 2024 | 0.00000489 | -0.00000008 | -1.61% | 0.00000497 | 0.00000499 | 0.00000487 | 65,714.00 |
| 06 Feb 2024 | 0.00000497 | 0.00000000 | 0.00% | 0.00000497 | 0.00000500 | 0.00000490 | 52,256.00 |
| 05 Feb 2024 | 0.00000497 | -0.00000003 | -0.60% | 0.00000501 | 0.00000504 | 0.00000494 | 33,303.00 |
| 04 Feb 2024 | 0.00000500 | -0.00000003 | -0.60% | 0.00000503 | 0.00000505 | 0.00000497 | 27,297.00 |
| 03 Feb 2024 | 0.00000503 | -0.00000001 | -0.20% | 0.00000504 | 0.00000506 | 0.00000497 | 158,704.00 |
| 02 Feb 2024 | 0.00000504 | 0.00000011 | 2.23% | 0.00000494 | 0.00000507 | 0.00000492 | 53,244.00 |
| 01 Feb 2024 | 0.00000493 | -0.00000001 | -0.20% | 0.00000495 | 0.00000502 | 0.00000491 | 127,942.00 |
| 31 Ene 2024 | 0.00000494 | -0.00000013 | -2.56% | 0.00000507 | 0.00000510 | 0.00000489 | 99,422.00 |
| 30 Ene 2024 | 0.00000507 | -0.00000006 | -1.17% | 0.00000514 | 0.00000514 | 0.00000503 | 59,533.00 |
| 29 Ene 2024 | 0.00000513 | -0.00000006 | -1.16% | 0.00000518 | 0.00000520 | 0.00000509 | 114,661.00 |
| 28 Ene 2024 | 0.00000519 | -0.00000006 | -1.14% | 0.00000525 | 0.00000528 | 0.00000513 | 76,225.00 |
| 27 Ene 2024 | 0.00000525 | -0.00000004 | -0.76% | 0.00000531 | 0.00000532 | 0.00000522 | 52,647.00 |
| 26 Ene 2024 | 0.00000529 | -0.00000014 | -2.58% | 0.00000541 | 0.00000544 | 0.00000525 | 84,542.00 |
| 25 Ene 2024 | 0.00000543 | 0.00000008 | 1.50% | 0.00000535 | 0.00000548 | 0.00000535 | 75,784.00 |
| 24 Ene 2024 | 0.00000535 | 0.00000009 | 1.71% | 0.00000525 | 0.00000545 | 0.00000519 | 161,229.00 |
| 23 Ene 2024 | 0.00000526 | -0.00000008 | -1.50% | 0.00000534 | 0.00000553 | 0.00000511 | 300,940.00 |
| 22 Ene 2024 | 0.00000534 | -0.00000016 | -2.91% | 0.00000540 | 0.00000550 | 0.00000527 | 113,683.00 |
| 21 Ene 2024 | 0.00000550 | -0.00000011 | -1.96% | 0.00000562 | 0.00000563 | 0.00000547 | 149,995.00 |
| 20 Ene 2024 | 0.00000561 | -0.00000004 | -0.71% | 0.00000568 | 0.00000576 | 0.00000552 | 1,703,878.00 |
