Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
UTKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000143 | 0.00000146 | 0.00000139 | 392,853.00 |
| 01 May 2024 | 0.00000143 | 0.00000011 | 8.33% | 0.00000132 | 0.00000144 | 0.00000130 | 398,665.00 |
| 30 Abr 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000132 | 0.00000135 | 0.00000126 | 228,828.00 |
| 29 Abr 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000135 | 0.00000135 | 0.00000130 | 492,160.00 |
| 28 Abr 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000136 | 0.00000139 | 0.00000133 | 192,283.00 |
| 27 Abr 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000138 | 0.00000133 | 332,736.00 |
| 26 Abr 2024 | 0.00000137 | -0.00000005 | -3.52% | 0.00000142 | 0.00000142 | 0.00000135 | 233,669.00 |
| 25 Abr 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000145 | 0.00000146 | 0.00000140 | 255,811.00 |
| 24 Abr 2024 | 0.00000145 | -0.00000007 | -4.61% | 0.00000154 | 0.00000160 | 0.00000144 | 884,349.00 |
| 23 Abr 2024 | 0.00000152 | 0.00000005 | 3.40% | 0.00000147 | 0.00000157 | 0.00000145 | 629,794.00 |
| 22 Abr 2024 | 0.00000147 | -0.00000003 | -2.00% | 0.00000151 | 0.00000152 | 0.00000144 | 362,940.00 |
| 21 Abr 2024 | 0.00000150 | -0.00000009 | -5.66% | 0.00000159 | 0.00000159 | 0.00000147 | 411,590.00 |
| 20 Abr 2024 | 0.00000159 | 0.00000007 | 4.61% | 0.00000152 | 0.00000162 | 0.00000150 | 481,092.00 |
| 19 Abr 2024 | 0.00000152 | 0.00000005 | 3.40% | 0.00000147 | 0.00000156 | 0.00000144 | 570,550.00 |
| 18 Abr 2024 | 0.00000147 | 0.00000002 | 1.38% | 0.00000146 | 0.00000149 | 0.00000142 | 290,425.00 |
| 17 Abr 2024 | 0.00000145 | -0.00000002 | -1.36% | 0.00000147 | 0.00000151 | 0.00000142 | 401,940.00 |
| 16 Abr 2024 | 0.00000147 | 0.00000006 | 4.26% | 0.00000141 | 0.00000151 | 0.00000136 | 488,992.00 |
| 15 Abr 2024 | 0.00000141 | -0.00000001 | -0.70% | 0.00000140 | 0.00000151 | 0.00000137 | 1,714,871.00 |
| 14 Abr 2024 | 0.00000142 | 0.00000006 | 4.41% | 0.00000136 | 0.00000147 | 0.00000132 | 946,929.00 |
| 13 Abr 2024 | 0.00000136 | -0.00000017 | -11.11% | 0.00000153 | 0.00000159 | 0.00000121 | 1,570,881.00 |
| 12 Abr 2024 | 0.00000153 | -0.00000022 | -12.57% | 0.00000177 | 0.00000182 | 0.00000147 | 1,904,578.00 |
| 11 Abr 2024 | 0.00000175 | -0.00000005 | -2.78% | 0.00000179 | 0.00000180 | 0.00000168 | 638,223.00 |
| 10 Abr 2024 | 0.00000180 | 0.00000002 | 1.12% | 0.00000178 | 0.00000181 | 0.00000173 | 823,846.00 |
| 09 Abr 2024 | 0.00000178 | -0.00000008 | -4.30% | 0.00000187 | 0.00000190 | 0.00000177 | 1,281,165.00 |
| 08 Abr 2024 | 0.00000186 | 0.00000004 | 2.20% | 0.00000187 | 0.00000189 | 0.00000180 | 699,452.00 |
| 07 Abr 2024 | 0.00000182 | 0.00000008 | 4.60% | 0.00000173 | 0.00000184 | 0.00000171 | 557,960.00 |
| 06 Abr 2024 | 0.00000174 | 0.00000004 | 2.35% | 0.00000171 | 0.00000175 | 0.00000168 | 257,179.00 |
| 05 Abr 2024 | 0.00000170 | -0.00000012 | -6.59% | 0.00000185 | 0.00000189 | 0.00000167 | 743,458.00 |
| 04 Abr 2024 | 0.00000182 | 0.00000013 | 7.69% | 0.00000170 | 0.00000183 | 0.00000169 | 883,077.00 |
| 03 Abr 2024 | 0.00000169 | -0.00000011 | -6.11% | 0.00000180 | 0.00000182 | 0.00000169 | 762,773.00 |
| 02 Abr 2024 | 0.00000180 | -0.00000003 | -1.64% | 0.00000183 | 0.00000184 | 0.00000172 | 979,294.00 |
| 01 Abr 2024 | 0.00000183 | -0.00000011 | -5.67% | 0.00000194 | 0.00000194 | 0.00000180 | 953,873.00 |
| 31 Mar 2024 | 0.00000194 | 0.00000006 | 3.19% | 0.00000189 | 0.00000200 | 0.00000185 | 660,817.00 |
| 30 Mar 2024 | 0.00000188 | -0.00000004 | -2.08% | 0.00000197 | 0.00000203 | 0.00000185 | 843,416.00 |
| 29 Mar 2024 | 0.00000192 | -0.00000001 | -0.52% | 0.00000193 | 0.00000197 | 0.00000183 | 654,234.00 |
| 28 Mar 2024 | 0.00000193 | 0.00000004 | 2.12% | 0.00000189 | 0.00000201 | 0.00000188 | 660,324.00 |
| 27 Mar 2024 | 0.00000189 | -0.00000018 | -8.70% | 0.00000203 | 0.00000206 | 0.00000188 | 1,104,177.00 |
| 26 Mar 2024 | 0.00000207 | 0.00000023 | 12.50% | 0.00000184 | 0.00000214 | 0.00000181 | 1,193,737.00 |
| 25 Mar 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000186 | 0.00000195 | 0.00000182 | 694,990.00 |
| 24 Mar 2024 | 0.00000186 | -0.00000001 | -0.53% | 0.00000186 | 0.00000191 | 0.00000180 | 446,816.00 |
| 23 Mar 2024 | 0.00000187 | -0.00000002 | -1.06% | 0.00000189 | 0.00000193 | 0.00000184 | 346,523.00 |
| 22 Mar 2024 | 0.00000189 | -0.00000006 | -3.08% | 0.00000196 | 0.00000200 | 0.00000182 | 817,665.00 |
| 21 Mar 2024 | 0.00000195 | 0.00000013 | 7.14% | 0.00000184 | 0.00000223 | 0.00000181 | 7,611,202.00 |
| 20 Mar 2024 | 0.00000182 | 0.00000018 | 10.98% | 0.00000165 | 0.00000185 | 0.00000160 | 954,828.00 |
| 19 Mar 2024 | 0.00000164 | -0.00000006 | -3.53% | 0.00000172 | 0.00000174 | 0.00000162 | 1,033,387.00 |
| 18 Mar 2024 | 0.00000170 | 0.00000003 | 1.80% | 0.00000165 | 0.00000177 | 0.00000159 | 1,047,425.00 |
| 17 Mar 2024 | 0.00000167 | 0.00000004 | 2.45% | 0.00000162 | 0.00000170 | 0.00000156 | 599,885.00 |
| 16 Mar 2024 | 0.00000163 | -0.00000010 | -5.78% | 0.00000172 | 0.00000174 | 0.00000158 | 406,516.00 |
| 15 Mar 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000177 | 0.00000180 | 0.00000168 | 625,207.00 |
| 14 Mar 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000178 | 0.00000180 | 0.00000169 | 361,387.00 |
| 13 Mar 2024 | 0.00000178 | 0.00000003 | 1.71% | 0.00000175 | 0.00000181 | 0.00000170 | 532,807.00 |
| 12 Mar 2024 | 0.00000175 | 0.00000008 | 4.79% | 0.00000167 | 0.00000181 | 0.00000164 | 861,069.00 |
| 11 Mar 2024 | 0.00000167 | -0.00000006 | -3.47% | 0.00000174 | 0.00000174 | 0.00000161 | 1,726,883.00 |
| 10 Mar 2024 | 0.00000173 | 0.00000000 | 0.00% | 0.00000175 | 0.00000182 | 0.00000170 | 961,692.00 |
| 09 Mar 2024 | 0.00000173 | 0.00000002 | 1.17% | 0.00000171 | 0.00000175 | 0.00000167 | 576,140.00 |
| 08 Mar 2024 | 0.00000171 | 0.00000003 | 1.79% | 0.00000168 | 0.00000179 | 0.00000162 | 852,520.00 |
| 07 Mar 2024 | 0.00000168 | 0.00000007 | 4.35% | 0.00000161 | 0.00000169 | 0.00000155 | 521,635.00 |
| 06 Mar 2024 | 0.00000161 | 0.00000012 | 8.05% | 0.00000149 | 0.00000162 | 0.00000146 | 781,546.00 |
| 05 Mar 2024 | 0.00000149 | -0.00000005 | -3.25% | 0.00000153 | 0.00000163 | 0.00000143 | 1,322,304.00 |
| 04 Mar 2024 | 0.00000154 | -0.00000013 | -7.78% | 0.00000164 | 0.00000170 | 0.00000148 | 1,491,727.00 |
| 03 Mar 2024 | 0.00000167 | 0.00000006 | 3.73% | 0.00000162 | 0.00000177 | 0.00000157 | 1,453,528.00 |
| 02 Mar 2024 | 0.00000161 | 0.00000009 | 5.92% | 0.00000151 | 0.00000161 | 0.00000148 | 534,877.00 |
| 01 Mar 2024 | 0.00000152 | 0.00000006 | 4.11% | 0.00000146 | 0.00000152 | 0.00000145 | 466,073.00 |
| 29 Feb 2024 | 0.00000146 | 0.00000003 | 2.10% | 0.00000143 | 0.00000152 | 0.00000140 | 945,099.00 |
| 28 Feb 2024 | 0.00000143 | -0.00000006 | -4.03% | 0.00000149 | 0.00000160 | 0.00000139 | 1,473,278.00 |
| 27 Feb 2024 | 0.00000149 | -0.00000007 | -4.49% | 0.00000156 | 0.00000159 | 0.00000148 | 878,959.00 |
| 26 Feb 2024 | 0.00000156 | -0.00000002 | -1.27% | 0.00000158 | 0.00000164 | 0.00000155 | 927,830.00 |
| 25 Feb 2024 | 0.00000158 | 0.00000003 | 1.94% | 0.00000155 | 0.00000161 | 0.00000152 | 607,277.00 |
| 24 Feb 2024 | 0.00000155 | 0.00000000 | 0.00% | 0.00000155 | 0.00000158 | 0.00000152 | 1,633,488.00 |
| 23 Feb 2024 | 0.00000155 | 0.00000000 | 0.00% | 0.00000156 | 0.00000157 | 0.00000152 | 567,484.00 |
| 22 Feb 2024 | 0.00000155 | 0.00000000 | 0.00% | 0.00000155 | 0.00000162 | 0.00000151 | 421,860.00 |
| 21 Feb 2024 | 0.00000155 | -0.00000004 | -2.52% | 0.00000159 | 0.00000161 | 0.00000150 | 421,890.00 |
| 20 Feb 2024 | 0.00000159 | -0.00000004 | -2.45% | 0.00000163 | 0.00000164 | 0.00000151 | 594,568.00 |
| 19 Feb 2024 | 0.00000163 | 0.00000000 | 0.00% | 0.00000163 | 0.00000167 | 0.00000161 | 153,981.00 |
| 18 Feb 2024 | 0.00000163 | -0.00000001 | -0.61% | 0.00000164 | 0.00000168 | 0.00000162 | 111,152.00 |
| 17 Feb 2024 | 0.00000164 | -0.00000003 | -1.80% | 0.00000167 | 0.00000170 | 0.00000160 | 202,764.00 |
| 16 Feb 2024 | 0.00000167 | 0.00000003 | 1.83% | 0.00000164 | 0.00000169 | 0.00000159 | 354,910.00 |
| 15 Feb 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000161 | 0.00000164 | 0.00000158 | 363,097.00 |
| 14 Feb 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000161 | 0.00000162 | 0.00000157 | 404,310.00 |
| 13 Feb 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000164 | 0.00000159 | 128,730.00 |
| 12 Feb 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000162 | 0.00000164 | 0.00000159 | 1,320,561.00 |
| 11 Feb 2024 | 0.00000162 | -0.00000005 | -2.99% | 0.00000167 | 0.00000168 | 0.00000162 | 85,874.00 |
| 10 Feb 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000170 | 0.00000174 | 0.00000166 | 419,623.00 |
| 09 Feb 2024 | 0.00000170 | -0.00000003 | -1.73% | 0.00000173 | 0.00000173 | 0.00000162 | 1,652,323.00 |
| 08 Feb 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000178 | 0.00000179 | 0.00000173 | 264,096.00 |
| 07 Feb 2024 | 0.00000178 | -0.00000006 | -3.26% | 0.00000184 | 0.00000185 | 0.00000173 | 968,532.00 |
| 06 Feb 2024 | 0.00000184 | 0.00000002 | 1.10% | 0.00000182 | 0.00000187 | 0.00000179 | 519,163.00 |
| 05 Feb 2024 | 0.00000182 | -0.00000012 | -6.19% | 0.00000195 | 0.00000200 | 0.00000180 | 2,039,449.00 |
| 04 Feb 2024 | 0.00000194 | 0.00000014 | 7.78% | 0.00000180 | 0.00000205 | 0.00000178 | 2,550,163.00 |
| 03 Feb 2024 | 0.00000180 | -0.00000001 | -0.55% | 0.00000181 | 0.00000182 | 0.00000176 | 936,188.00 |
