Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STRAXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 0.00000119 | 0.00000000 | 0.00% | 0.00000121 | 0.00000125 | 0.00000118 | 501,877.00 |
| 14 May 2024 | 0.00000119 | -0.00000003 | -2.46% | 0.00000123 | 0.00000123 | 0.00000119 | 430,826.00 |
| 13 May 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000128 | 0.00000128 | 0.00000119 | 1,251,740.00 |
| 12 May 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000128 | 0.00000129 | 0.00000125 | 278,036.00 |
| 11 May 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000130 | 0.00000126 | 436,493.00 |
| 10 May 2024 | 0.00000128 | -0.00000001 | -0.78% | 0.00000129 | 0.00000132 | 0.00000127 | 1,049,999.00 |
| 09 May 2024 | 0.00000129 | -0.00000002 | -1.53% | 0.00000131 | 0.00000137 | 0.00000129 | 791,153.00 |
| 08 May 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000131 | 0.00000131 | 0.00000127 | 419,687.00 |
| 07 May 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000133 | 0.00000130 | 355,702.00 |
| 06 May 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000133 | 0.00000135 | 0.00000132 | 983,132.00 |
| 05 May 2024 | 0.00000134 | -0.00000001 | -0.74% | 0.00000135 | 0.00000136 | 0.00000132 | 317,826.00 |
| 04 May 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000137 | 0.00000131 | 585,736.00 |
| 03 May 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000135 | 0.00000136 | 0.00000131 | 456,157.00 |
| 02 May 2024 | 0.00000134 | 0.00000001 | 0.75% | 0.00000133 | 0.00000136 | 0.00000129 | 552,778.00 |
| 01 May 2024 | 0.00000133 | 0.00000004 | 3.10% | 0.00000129 | 0.00000136 | 0.00000124 | 779,631.00 |
| 30 Abr 2024 | 0.00000129 | -0.00000004 | -3.01% | 0.00000133 | 0.00000133 | 0.00000126 | 698,158.00 |
| 29 Abr 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000141 | 0.00000143 | 0.00000132 | 1,103,210.00 |
| 28 Abr 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000139 | 0.00000140 | 0.00000136 | 411,558.00 |
| 27 Abr 2024 | 0.00000139 | -0.00000003 | -2.11% | 0.00000141 | 0.00000141 | 0.00000135 | 633,920.00 |
| 26 Abr 2024 | 0.00000142 | 0.00000008 | 5.97% | 0.00000133 | 0.00000149 | 0.00000132 | 3,658,416.00 |
| 25 Abr 2024 | 0.00000134 | 0.00000001 | 0.75% | 0.00000134 | 0.00000135 | 0.00000130 | 542,450.00 |
| 24 Abr 2024 | 0.00000133 | -0.00000005 | -3.62% | 0.00000138 | 0.00000138 | 0.00000132 | 583,404.00 |
| 23 Abr 2024 | 0.00000138 | -0.00000002 | -1.43% | 0.00000140 | 0.00000140 | 0.00000135 | 451,561.00 |
| 22 Abr 2024 | 0.00000140 | -0.00000003 | -2.10% | 0.00000141 | 0.00000143 | 0.00000139 | 846,052.00 |
| 21 Abr 2024 | 0.00000143 | 0.00000005 | 3.62% | 0.00000138 | 0.00000149 | 0.00000136 | 852,887.00 |
| 20 Abr 2024 | 0.00000138 | 0.00000009 | 6.98% | 0.00000129 | 0.00000155 | 0.00000126 | 3,403,089.00 |
| 19 Abr 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000130 | 0.00000133 | 0.00000126 | 595,278.00 |
| 18 Abr 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000138 | 0.00000125 | 678,748.00 |
| 17 Abr 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000134 | 0.00000127 | 1,996,683.00 |
| 16 Abr 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000126 | 0.00000145 | 0.00000126 | 3,873,601.00 |
| 15 Abr 2024 | 0.00000126 | 0.00000001 | 0.80% | 0.00000129 | 0.00000130 | 0.00000124 | 1,874,053.00 |
| 14 Abr 2024 | 0.00000125 | 0.00000004 | 3.31% | 0.00000120 | 0.00000127 | 0.00000116 | 1,073,211.00 |
| 13 Abr 2024 | 0.00000121 | -0.00000018 | -12.95% | 0.00000138 | 0.00000139 | 0.00000111 | 2,580,413.00 |
| 12 Abr 2024 | 0.00000139 | -0.00000018 | -11.46% | 0.00000157 | 0.00000157 | 0.00000134 | 1,780,115.00 |
| 11 Abr 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000158 | 0.00000162 | 0.00000152 | 558,314.00 |
| 10 Abr 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000163 | 0.00000164 | 0.00000155 | 490,741.00 |
| 09 Abr 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000167 | 0.00000168 | 0.00000162 | 1,571,734.00 |
| 08 Abr 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000168 | 0.00000168 | 0.00000161 | 1,539,215.00 |
| 07 Abr 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000166 | 0.00000169 | 0.00000163 | 668,453.00 |
| 06 Abr 2024 | 0.00000166 | 0.00000001 | 0.61% | 0.00000165 | 0.00000175 | 0.00000163 | 814,825.00 |
| 05 Abr 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000168 | 0.00000161 | 334,909.00 |
| 04 Abr 2024 | 0.00000167 | 0.00000000 | 0.00% | 0.00000167 | 0.00000172 | 0.00000164 | 1,349,103.00 |
| 03 Abr 2024 | 0.00000167 | -0.00000004 | -2.34% | 0.00000171 | 0.00000173 | 0.00000162 | 1,623,458.00 |
| 02 Abr 2024 | 0.00000171 | -0.00000006 | -3.39% | 0.00000176 | 0.00000192 | 0.00000167 | 2,759,462.00 |
| 01 Abr 2024 | 0.00000177 | -0.00000011 | -5.85% | 0.00000187 | 0.00000188 | 0.00000168 | 5,731,805.00 |
| 31 Mar 2024 | 0.00000188 | 0.00000000 | 0.00% | 0.00000188 | 0.00000192 | 0.00000179 | 2,702,147.00 |
| 30 Mar 2024 | 0.00000188 | -0.00000008 | -4.08% | 0.00000196 | 0.00000200 | 0.00000188 | 1,530,465.00 |
| 29 Mar 2024 | 0.00000196 | -0.00000014 | -6.67% | 0.00000209 | 0.00000209 | 0.00000189 | 4,605,814.00 |
| 28 Mar 2024 | 0.00000210 | 0.00000010 | 5.00% | 0.00000200 | 0.00000235 | 0.00000194 | 1,560,284.00 |
| 27 Mar 2024 | 0.00000200 | -0.00000017 | -7.83% | 0.00000206 | 0.00000245 | 0.00000193 | 103,731.00 |
| 26 Mar 2024 | 0.00000217 | -0.00001800 | -90.00% | 0.00002000 | 0.00002021 | 0.00000204 | 120,418.00 |
| 25 Mar 2024 | 0.00002000 | -0.00000200 | -9.03% | 0.00002072 | 0.00002073 | 0.00002000 | 47,320.00 |
| 24 Mar 2024 | 0.00002214 | 0.00000100 | 4.73% | 0.00002079 | 0.00002214 | 0.00002079 | 196.00 |
| 23 Mar 2024 | 0.00002114 | -0.00000026 | -1.21% | 0.00002114 | 0.00002114 | 0.00002079 | 28.00 |
| 22 Mar 2024 | 0.00002140 | 0.00000007 | 0.33% | 0.00002133 | 0.00002140 | 0.00002132 | 114.00 |
| 21 Mar 2024 | 0.00002133 | -0.00000035 | -1.61% | 0.00002241 | 0.00002241 | 0.00002046 | 4,604.00 |
| 20 Mar 2024 | 0.00002168 | -0.00000100 | -4.38% | 0.00002305 | 0.00002453 | 0.00002168 | 241,414.00 |
| 19 Mar 2024 | 0.00002283 | 0.00000100 | 4.61% | 0.00002198 | 0.00002319 | 0.00002050 | 486,522.00 |
| 18 Mar 2024 | 0.00002168 | 0.00000100 | 4.89% | 0.00002047 | 0.00002400 | 0.00002047 | 293,649.00 |
| 17 Mar 2024 | 0.00002044 | -0.00000033 | -1.59% | 0.00002073 | 0.00002122 | 0.00001945 | 207,848.00 |
| 16 Mar 2024 | 0.00002077 | 0.00000008 | 0.39% | 0.00002095 | 0.00002179 | 0.00001990 | 219,180.00 |
| 15 Mar 2024 | 0.00002069 | -0.00000100 | -4.59% | 0.00002170 | 0.00002255 | 0.00002025 | 747,278.00 |
| 14 Mar 2024 | 0.00002177 | -0.00000067 | -2.99% | 0.00002265 | 0.00002471 | 0.00002066 | 264,590.00 |
| 13 Mar 2024 | 0.00002244 | -0.00000007 | -0.31% | 0.00002232 | 0.00002284 | 0.00002152 | 253,137.00 |
| 12 Mar 2024 | 0.00002251 | 0.00000017 | 0.76% | 0.00002217 | 0.00002420 | 0.00002124 | 245,893.00 |
| 11 Mar 2024 | 0.00002234 | 0.00000035 | 1.59% | 0.00002210 | 0.00002285 | 0.00002147 | 769,317.00 |
| 10 Mar 2024 | 0.00002199 | -0.00000087 | -3.81% | 0.00002283 | 0.00002285 | 0.00002150 | 120,004.00 |
| 09 Mar 2024 | 0.00002286 | 0.00000014 | 0.62% | 0.00002272 | 0.00002327 | 0.00002239 | 167,257.00 |
| 08 Mar 2024 | 0.00002272 | -0.00000061 | -2.61% | 0.00002333 | 0.00002682 | 0.00002131 | 616,201.00 |
| 07 Mar 2024 | 0.00002333 | -0.00000072 | -2.99% | 0.00002403 | 0.00002438 | 0.00002290 | 229,545.00 |
| 06 Mar 2024 | 0.00002405 | -0.00000052 | -2.12% | 0.00002476 | 0.00002783 | 0.00002309 | 506,722.00 |
| 05 Mar 2024 | 0.00002457 | 0.00000200 | 8.88% | 0.00002244 | 0.00002637 | 0.00002131 | 376,557.00 |
| 04 Mar 2024 | 0.00002252 | -0.00000200 | -8.21% | 0.00002407 | 0.00002553 | 0.00002101 | 152,882.00 |
| 03 Mar 2024 | 0.00002435 | 0.00000200 | 9.12% | 0.00002178 | 0.00002600 | 0.00002176 | 385,626.00 |
| 02 Mar 2024 | 0.00002194 | -0.00000050 | -2.23% | 0.00002244 | 0.00002244 | 0.00002117 | 107,279.00 |
| 01 Mar 2024 | 0.00002244 | 0.00000086 | 3.99% | 0.00002157 | 0.00002271 | 0.00002115 | 277,928.00 |
| 29 Feb 2024 | 0.00002158 | 0.00000300 | 16.48% | 0.00001850 | 0.00002282 | 0.00001777 | 674,561.00 |
| 28 Feb 2024 | 0.00001820 | -0.00000200 | -10.12% | 0.00001972 | 0.00001991 | 0.00001735 | 319,139.00 |
| 27 Feb 2024 | 0.00001976 | -0.00000100 | -4.76% | 0.00002108 | 0.00002169 | 0.00001940 | 105,461.00 |
| 26 Feb 2024 | 0.00002103 | -0.00000061 | -2.82% | 0.00002161 | 0.00002289 | 0.00002068 | 155,317.00 |
| 25 Feb 2024 | 0.00002164 | 0.00000100 | 4.95% | 0.00002058 | 0.00002249 | 0.00002014 | 352,205.00 |
| 24 Feb 2024 | 0.00002020 | 0.00000058 | 2.96% | 0.00001966 | 0.00002026 | 0.00001933 | 89,449.00 |
| 23 Feb 2024 | 0.00001962 | 0.00000003 | 0.15% | 0.00001964 | 0.00001987 | 0.00001903 | 126,422.00 |
| 22 Feb 2024 | 0.00001959 | -0.00000009 | -0.46% | 0.00001980 | 0.00002001 | 0.00001916 | 91,311.00 |
| 21 Feb 2024 | 0.00001968 | -0.00000056 | -2.77% | 0.00002019 | 0.00002024 | 0.00001929 | 91,731.00 |
| 20 Feb 2024 | 0.00002024 | 0.00000010 | 0.50% | 0.00002014 | 0.00002075 | 0.00001968 | 277,464.00 |
| 19 Feb 2024 | 0.00002014 | 0.00000034 | 1.72% | 0.00001969 | 0.00002021 | 0.00001944 | 42,257.00 |
| 18 Feb 2024 | 0.00001980 | 0.00000027 | 1.38% | 0.00001959 | 0.00002000 | 0.00001935 | 82,249.00 |
| 17 Feb 2024 | 0.00001953 | -0.00000068 | -3.36% | 0.00002014 | 0.00002015 | 0.00001931 | 60,344.00 |
| 16 Feb 2024 | 0.00002021 | 0.00000100 | 5.31% | 0.00001878 | 0.00002059 | 0.00001873 | 205,626.00 |
