Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SXPBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000541 | 0.00000001 | 0.19% | 0.00000540 | 0.00000562 | 0.00000532 | 33,772.00 |
| 04 May 2024 | 0.00000540 | -0.00000013 | -2.35% | 0.00000553 | 0.00000558 | 0.00000540 | 132,432.00 |
| 03 May 2024 | 0.00000553 | -0.00000016 | -2.81% | 0.00000569 | 0.00000575 | 0.00000552 | 108,043.00 |
| 02 May 2024 | 0.00000569 | 0.00000007 | 1.25% | 0.00000560 | 0.00000575 | 0.00000550 | 490,625.00 |
| 01 May 2024 | 0.00000562 | 0.00000025 | 4.66% | 0.00000536 | 0.00000571 | 0.00000535 | 798,241.00 |
| 30 Abr 2024 | 0.00000537 | -0.00000005 | -0.92% | 0.00000542 | 0.00000550 | 0.00000526 | 766,293.00 |
| 29 Abr 2024 | 0.00000542 | -0.00000002 | -0.37% | 0.00000544 | 0.00000552 | 0.00000532 | 966,576.00 |
| 28 Abr 2024 | 0.00000544 | -0.00000008 | -1.45% | 0.00000552 | 0.00000564 | 0.00000542 | 43,987.00 |
| 27 Abr 2024 | 0.00000552 | 0.00000002 | 0.36% | 0.00000550 | 0.00000589 | 0.00000537 | 310,365.00 |
| 26 Abr 2024 | 0.00000550 | -0.00000010 | -1.79% | 0.00000560 | 0.00000560 | 0.00000542 | 71,185.00 |
| 25 Abr 2024 | 0.00000560 | 0.00000001 | 0.18% | 0.00000569 | 0.00000570 | 0.00000549 | 105,460.00 |
| 24 Abr 2024 | 0.00000559 | -0.00000002 | -0.36% | 0.00000561 | 0.00000588 | 0.00000558 | 172,859.00 |
| 23 Abr 2024 | 0.00000561 | 0.00000002 | 0.36% | 0.00000558 | 0.00000574 | 0.00000550 | 99,282.00 |
| 22 Abr 2024 | 0.00000559 | 0.00000006 | 1.08% | 0.00000554 | 0.00000568 | 0.00000551 | 74,311.00 |
| 21 Abr 2024 | 0.00000553 | -0.00000011 | -1.95% | 0.00000564 | 0.00000565 | 0.00000548 | 122,086.00 |
| 20 Abr 2024 | 0.00000564 | 0.00000027 | 5.03% | 0.00000532 | 0.00000568 | 0.00000528 | 96,629.00 |
| 19 Abr 2024 | 0.00000537 | 0.00000009 | 1.70% | 0.00000526 | 0.00000537 | 0.00000514 | 131,789.00 |
| 18 Abr 2024 | 0.00000528 | 0.00000002 | 0.38% | 0.00000527 | 0.00000546 | 0.00000517 | 206,588.00 |
| 17 Abr 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000524 | 0.00000540 | 0.00000513 | 94,115.00 |
| 16 Abr 2024 | 0.00000526 | 0.00000008 | 1.54% | 0.00000518 | 0.00000545 | 0.00000507 | 262,343.00 |
| 15 Abr 2024 | 0.00000518 | -0.00000009 | -1.71% | 0.00000524 | 0.00000602 | 0.00000511 | 535,638.00 |
| 14 Abr 2024 | 0.00000527 | 0.00000023 | 4.56% | 0.00000505 | 0.00000539 | 0.00000483 | 331,435.00 |
| 13 Abr 2024 | 0.00000504 | -0.00000077 | -13.25% | 0.00000580 | 0.00000583 | 0.00000453 | 1,800,280.00 |
| 12 Abr 2024 | 0.00000581 | -0.00000069 | -10.62% | 0.00000650 | 0.00000688 | 0.00000534 | 1,451,311.00 |
| 11 Abr 2024 | 0.00000650 | 0.00000005 | 0.78% | 0.00000645 | 0.00000651 | 0.00000635 | 68,526.00 |
| 10 Abr 2024 | 0.00000645 | -0.00000023 | -3.44% | 0.00000667 | 0.00002001 | 0.00000643 | 120,276.00 |
| 09 Abr 2024 | 0.00000668 | 0.00000009 | 1.37% | 0.00000660 | 0.00000678 | 0.00000632 | 147,184.00 |
| 08 Abr 2024 | 0.00000659 | 0.00000005 | 0.76% | 0.00000652 | 0.00000671 | 0.00000636 | 146,989.00 |
| 07 Abr 2024 | 0.00000654 | 0.00000011 | 1.71% | 0.00000643 | 0.00000666 | 0.00000642 | 100,248.00 |
| 06 Abr 2024 | 0.00000643 | -0.00000003 | -0.46% | 0.00000646 | 0.00000658 | 0.00000636 | 70,247.00 |
| 05 Abr 2024 | 0.00000646 | -0.00000005 | -0.77% | 0.00000652 | 0.00000654 | 0.00000631 | 147,443.00 |
| 04 Abr 2024 | 0.00000651 | 0.00000009 | 1.40% | 0.00000640 | 0.00000673 | 0.00000633 | 247,223.00 |
| 03 Abr 2024 | 0.00000642 | -0.00000010 | -1.53% | 0.00000650 | 0.00000667 | 0.00000627 | 351,911.00 |
| 02 Abr 2024 | 0.00000652 | -0.00000013 | -1.95% | 0.00000664 | 0.00000665 | 0.00000638 | 337,287.00 |
| 01 Abr 2024 | 0.00000665 | -0.00000030 | -4.32% | 0.00000696 | 0.00000698 | 0.00000658 | 183,551.00 |
| 31 Mar 2024 | 0.00000695 | -0.00000004 | -0.57% | 0.00000699 | 0.00000701 | 0.00000689 | 123,089.00 |
| 30 Mar 2024 | 0.00000699 | -0.00000029 | -3.98% | 0.00000732 | 0.00000815 | 0.00000695 | 448,882.00 |
| 29 Mar 2024 | 0.00000728 | 0.00000027 | 3.85% | 0.00000702 | 0.00000739 | 0.00000683 | 424,737.00 |
| 28 Mar 2024 | 0.00000701 | 0.00000005 | 0.72% | 0.00000694 | 0.00000723 | 0.00000678 | 378,430.00 |
| 27 Mar 2024 | 0.00000696 | -0.00000018 | -2.52% | 0.00000714 | 0.00000714 | 0.00000670 | 426,766.00 |
| 26 Mar 2024 | 0.00000714 | 0.00000045 | 6.73% | 0.00000677 | 0.00000771 | 0.00000673 | 1,449,881.00 |
| 25 Mar 2024 | 0.00000669 | 0.00000024 | 3.72% | 0.00000647 | 0.00000712 | 0.00000644 | 1,330,915.00 |
| 24 Mar 2024 | 0.00000645 | -0.00000005 | -0.77% | 0.00000650 | 0.00000665 | 0.00000645 | 218,196.00 |
| 23 Mar 2024 | 0.00000650 | 0.00000008 | 1.25% | 0.00000646 | 0.00000656 | 0.00000639 | 253,786.00 |
| 22 Mar 2024 | 0.00000642 | -0.00000002 | -0.31% | 0.00000644 | 0.00002001 | 0.00000628 | 298,935.00 |
| 21 Mar 2024 | 0.00000644 | 0.00000024 | 3.87% | 0.00000618 | 0.00000644 | 0.00000616 | 327,312.00 |
| 20 Mar 2024 | 0.00000620 | 0.00000008 | 1.31% | 0.00000613 | 0.00000638 | 0.00000600 | 365,340.00 |
| 19 Mar 2024 | 0.00000612 | -0.00000004 | -0.65% | 0.00000616 | 0.00000627 | 0.00000577 | 506,940.00 |
| 18 Mar 2024 | 0.00000616 | -0.00000036 | -5.52% | 0.00000650 | 0.00000660 | 0.00000612 | 397,541.00 |
| 17 Mar 2024 | 0.00000652 | -0.00000014 | -2.10% | 0.00000672 | 0.00000673 | 0.00000631 | 459,028.00 |
| 16 Mar 2024 | 0.00000666 | -0.00000030 | -4.31% | 0.00000698 | 0.00000699 | 0.00000650 | 322,964.00 |
| 15 Mar 2024 | 0.00000696 | -0.00000049 | -6.58% | 0.00000740 | 0.00000741 | 0.00000676 | 535,745.00 |
| 14 Mar 2024 | 0.00000745 | -0.00000010 | -1.32% | 0.00000754 | 0.00000756 | 0.00000714 | 258,549.00 |
| 13 Mar 2024 | 0.00000755 | 0.00000018 | 2.44% | 0.00000741 | 0.00000792 | 0.00000726 | 989,854.00 |
| 12 Mar 2024 | 0.00000737 | -0.00000001 | -0.14% | 0.00000729 | 0.00000747 | 0.00000692 | 378,072.00 |
| 11 Mar 2024 | 0.00000738 | 0.00000020 | 2.79% | 0.00000720 | 0.00000763 | 0.00000694 | 1,117,571.00 |
| 10 Mar 2024 | 0.00000718 | -0.00000014 | -1.91% | 0.00000733 | 0.00000747 | 0.00000697 | 325,424.00 |
| 09 Mar 2024 | 0.00000732 | 0.00000014 | 1.95% | 0.00000714 | 0.00000758 | 0.00000714 | 374,816.00 |
| 08 Mar 2024 | 0.00000718 | -0.00000020 | -2.71% | 0.00000740 | 0.00000759 | 0.00000670 | 451,457.00 |
| 07 Mar 2024 | 0.00000738 | 0.00000010 | 1.37% | 0.00000725 | 0.00000750 | 0.00000708 | 452,408.00 |
| 06 Mar 2024 | 0.00000728 | 0.00000056 | 8.33% | 0.00000682 | 0.00000733 | 0.00000676 | 914,266.00 |
| 05 Mar 2024 | 0.00000672 | -0.00000048 | -6.67% | 0.00000709 | 0.00000747 | 0.00000560 | 1,260,523.00 |
| 04 Mar 2024 | 0.00000720 | 0.00000022 | 3.15% | 0.00000705 | 0.00000936 | 0.00000690 | 3,550,485.00 |
| 03 Mar 2024 | 0.00000698 | -0.00000031 | -4.25% | 0.00000724 | 0.00000726 | 0.00000632 | 383,985.00 |
| 02 Mar 2024 | 0.00000729 | 0.00000041 | 5.96% | 0.00000688 | 0.00000729 | 0.00000679 | 385,777.00 |
| 01 Mar 2024 | 0.00000688 | 0.00000036 | 5.52% | 0.00000672 | 0.00000697 | 0.00000649 | 1,120,791.00 |
| 29 Feb 2024 | 0.00000652 | 0.00000033 | 5.33% | 0.00000619 | 0.00000663 | 0.00000613 | 518,241.00 |
| 28 Feb 2024 | 0.00000619 | -0.00000045 | -6.78% | 0.00000663 | 0.00000689 | 0.00000567 | 1,154,435.00 |
| 27 Feb 2024 | 0.00000664 | -0.00000027 | -3.91% | 0.00000692 | 0.00000699 | 0.00000640 | 594,723.00 |
| 26 Feb 2024 | 0.00000691 | -0.00000026 | -3.63% | 0.00000717 | 0.00000777 | 0.00000680 | 603,672.00 |
| 25 Feb 2024 | 0.00000717 | 0.00000017 | 2.43% | 0.00000701 | 0.00000733 | 0.00000694 | 537,320.00 |
| 24 Feb 2024 | 0.00000700 | 0.00000011 | 1.60% | 0.00000690 | 0.00000711 | 0.00000681 | 253,343.00 |
| 23 Feb 2024 | 0.00000689 | 0.00000013 | 1.92% | 0.00000680 | 0.00000701 | 0.00000668 | 292,846.00 |
| 22 Feb 2024 | 0.00000676 | 0.00000004 | 0.60% | 0.00000670 | 0.00000685 | 0.00000656 | 207,909.00 |
| 21 Feb 2024 | 0.00000672 | -0.00000005 | -0.74% | 0.00000676 | 0.00000698 | 0.00000651 | 478,076.00 |
| 20 Feb 2024 | 0.00000677 | -0.00000017 | -2.45% | 0.00000695 | 0.00000703 | 0.00000658 | 369,895.00 |
| 19 Feb 2024 | 0.00000694 | 0.00000022 | 3.27% | 0.00000672 | 0.00000703 | 0.00000670 | 242,493.00 |
| 18 Feb 2024 | 0.00000672 | -0.00000001 | -0.15% | 0.00000669 | 0.00000689 | 0.00000666 | 517,449.00 |
| 17 Feb 2024 | 0.00000673 | 0.00000018 | 2.75% | 0.00000656 | 0.00000687 | 0.00000645 | 274,819.00 |
| 16 Feb 2024 | 0.00000655 | 0.00000005 | 0.77% | 0.00000650 | 0.00002001 | 0.00000641 | 289,765.00 |
| 15 Feb 2024 | 0.00000650 | 0.00000007 | 1.09% | 0.00000643 | 0.00000662 | 0.00000637 | 368,396.00 |
| 14 Feb 2024 | 0.00000643 | -0.00000014 | -2.13% | 0.00000655 | 0.00000664 | 0.00000638 | 244,498.00 |
| 13 Feb 2024 | 0.00000657 | -0.00000013 | -1.94% | 0.00000670 | 0.00000674 | 0.00000651 | 201,531.00 |
| 12 Feb 2024 | 0.00000670 | -0.00000007 | -1.03% | 0.00000677 | 0.00000682 | 0.00000660 | 215,188.00 |
| 11 Feb 2024 | 0.00000677 | -0.00000003 | -0.44% | 0.00000681 | 0.00000745 | 0.00000675 | 126,433.00 |
| 10 Feb 2024 | 0.00000680 | -0.00000006 | -0.87% | 0.00000686 | 0.00000696 | 0.00000677 | 111,152.00 |
| 09 Feb 2024 | 0.00000686 | -0.00000007 | -1.01% | 0.00000693 | 0.00000699 | 0.00000670 | 178,903.00 |
| 08 Feb 2024 | 0.00000693 | -0.00000017 | -2.39% | 0.00000715 | 0.00000715 | 0.00000689 | 147,517.00 |
| 07 Feb 2024 | 0.00000710 | -0.00000001 | -0.14% | 0.00000711 | 0.00000721 | 0.00000704 | 140,302.00 |
| 06 Feb 2024 | 0.00000711 | -0.00000003 | -0.42% | 0.00000720 | 0.00000722 | 0.00000703 | 134,703.00 |
