Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XDCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000055 | 0.00000060 | 0.00000054 | 2,808,057.00 |
| 05 May 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 127,103.00 |
| 04 May 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000060 | 0.00000055 | 207,966.00 |
| 03 May 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000060 | 0.00000057 | 209,604.00 |
| 02 May 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000061 | 0.00000059 | 61,282.00 |
| 01 May 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000057 | 0.00000061 | 0.00000056 | 147,271.00 |
| 30 Abr 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000053 | 0.00000059 | 0.00000053 | 148,562.00 |
| 29 Abr 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000141 | 0.00000152 | 0.00000054 | 2,833,363.00 |
| 28 Abr 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000057 | 0.00000054 | 308,979.00 |
| 27 Abr 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000060 | 0.00000062 | 0.00000048 | 1,283,313.00 |
| 26 Abr 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000063 | 0.00000059 | 276,786.00 |
| 25 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000059 | 178,648.00 |
| 24 Abr 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000058 | 0.00000068 | 0.00000056 | 490,054.00 |
| 23 Abr 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000059 | 0.00000056 | 262,822.00 |
| 22 Abr 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000057 | 0.00000060 | 0.00000056 | 2,800,862.00 |
| 21 Abr 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000061 | 0.00000059 | 295,023.00 |
| 20 Abr 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000060 | 0.00000061 | 0.00000059 | 179,336.00 |
| 19 Abr 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000068 | 0.00000055 | 611,736.00 |
| 18 Abr 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000063 | 0.00000058 | 122,382.00 |
| 17 Abr 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000058 | 0.00000062 | 0.00000057 | 103,261.00 |
| 16 Abr 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000060 | 0.00000058 | 41,364.00 |
| 15 Abr 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000057 | 0.00000060 | 0.00000057 | 2,722,683.00 |
| 14 Abr 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 349,489.00 |
| 13 Abr 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000058 | 0.00000063 | 0.00000056 | 317,627.00 |
| 12 Abr 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000062 | 0.00000058 | 391,218.00 |
| 11 Abr 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000062 | 0.00000059 | 196,412.00 |
| 10 Abr 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000066 | 0.00000061 | 377,800.00 |
| 09 Abr 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000066 | 0.00000063 | 288,906.00 |
| 08 Abr 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000065 | 0.00000062 | 2,784,755.00 |
| 07 Abr 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000071 | 0.00000064 | 324,283.00 |
| 06 Abr 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000066 | 0.00000065 | 46,050.00 |
| 05 Abr 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000067 | 0.00000064 | 544,776.00 |
| 04 Abr 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000069 | 0.00000066 | 437,209.00 |
| 03 Abr 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000070 | 0.00000067 | 127,799.00 |
| 02 Abr 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000070 | 0.00000068 | 107,183.00 |
| 01 Abr 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000070 | 0.00000071 | 0.00000067 | 2,730,321.00 |
| 31 Mar 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000068 | 84,228.00 |
| 30 Mar 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000072 | 0.00000069 | 52,567.00 |
| 29 Mar 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000075 | 0.00000070 | 111,714.00 |
| 28 Mar 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000072 | 0.00000068 | 183,721.00 |
| 27 Mar 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000073 | 0.00000069 | 295,749.00 |
| 26 Mar 2024 | 0.00000071 | 0.00000003 | 4.41% | 0.00000069 | 0.00000080 | 0.00000069 | 643,634.00 |
| 25 Mar 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000070 | 0.00000072 | 0.00000068 | 2,988,612.00 |
| 24 Mar 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000073 | 0.00000073 | 0.00000069 | 138,343.00 |
| 23 Mar 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000076 | 0.00000071 | 275,959.00 |
| 22 Mar 2024 | 0.00000073 | 0.00000004 | 5.80% | 0.00000069 | 0.00000075 | 0.00000067 | 248,252.00 |
| 21 Mar 2024 | 0.00000069 | 0.00000004 | 6.15% | 0.00000065 | 0.00000070 | 0.00000064 | 446,301.00 |
| 20 Mar 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000068 | 0.00000069 | 0.00000064 | 434,043.00 |
| 19 Mar 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000069 | 0.00000065 | 567,379.00 |
| 18 Mar 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000067 | 0.00000069 | 0.00000065 | 2,927,692.00 |
| 17 Mar 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000062 | 531,774.00 |
| 16 Mar 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000069 | 0.00000064 | 1,055,836.00 |
| 15 Mar 2024 | 0.00000067 | -0.00000005 | -6.94% | 0.00000071 | 0.00000073 | 0.00000066 | 3,720,159.00 |
| 14 Mar 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000074 | 0.00000070 | 208,686.00 |
| 13 Mar 2024 | 0.00000074 | -0.00000003 | -3.90% | 0.00000077 | 0.00000082 | 0.00000074 | 395,887.00 |
| 12 Mar 2024 | 0.00000077 | 0.00000009 | 13.24% | 0.00000068 | 0.00000086 | 0.00000066 | 1,004,036.00 |
| 11 Mar 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000071 | 0.00000074 | 0.00000063 | 3,326,546.00 |
| 10 Mar 2024 | 0.00000071 | 0.00000005 | 7.58% | 0.00000066 | 0.00000071 | 0.00000063 | 293,887.00 |
| 09 Mar 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000065 | 0.00000116 | 0.00000064 | 128,995.00 |
| 08 Mar 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000068 | 0.00000069 | 0.00000063 | 531,311.00 |
| 07 Mar 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000069 | 0.00000065 | 297,066.00 |
| 06 Mar 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000068 | 0.00000064 | 362,169.00 |
| 05 Mar 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000073 | 0.00000067 | 598,363.00 |
| 04 Mar 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000071 | 0.00000078 | 0.00000068 | 2,896,964.00 |
| 03 Mar 2024 | 0.00000072 | -0.00000006 | -7.69% | 0.00000076 | 0.00000078 | 0.00000068 | 544,752.00 |
| 02 Mar 2024 | 0.00000078 | 0.00000012 | 18.18% | 0.00000066 | 0.00000079 | 0.00000066 | 499,646.00 |
| 01 Mar 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000069 | 0.00000065 | 361,087.00 |
| 29 Feb 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000065 | 0.00000068 | 0.00000063 | 337,802.00 |
| 28 Feb 2024 | 0.00000065 | -0.00000005 | -7.14% | 0.00000070 | 0.00000071 | 0.00000065 | 527,919.00 |
| 27 Feb 2024 | 0.00000070 | -0.00000005 | -6.67% | 0.00000075 | 0.00000075 | 0.00000069 | 2,046,450.00 |
| 26 Feb 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000078 | 0.00000080 | 0.00000074 | 3,260,109.00 |
| 25 Feb 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000080 | 0.00000080 | 0.00000077 | 473,010.00 |
| 24 Feb 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000081 | 0.00000078 | 583,574.00 |
| 23 Feb 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000082 | 0.00000078 | 572,342.00 |
| 22 Feb 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000080 | 0.00000081 | 0.00000079 | 359,126.00 |
| 21 Feb 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000080 | 0.00000081 | 0.00000078 | 593,183.00 |
| 20 Feb 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000085 | 0.00000080 | 945,959.00 |
| 19 Feb 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000082 | 0.00000082 | 0.00000077 | 3,519,507.00 |
| 18 Feb 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000081 | 0.00000083 | 0.00000078 | 630,163.00 |
| 17 Feb 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000081 | 0.00000085 | 0.00000080 | 881,084.00 |
| 16 Feb 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000084 | 0.00000084 | 0.00000082 | 561,095.00 |
| 15 Feb 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000085 | 0.00000082 | 564,444.00 |
| 14 Feb 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000088 | 0.00000088 | 0.00000084 | 799,991.00 |
| 13 Feb 2024 | 0.00000088 | -0.00000003 | -3.30% | 0.00000090 | 0.00000091 | 0.00000087 | 476,830.00 |
| 12 Feb 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000090 | 0.00000095 | 0.00000088 | 3,206,061.00 |
| 11 Feb 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000092 | 0.00000095 | 0.00000090 | 934,823.00 |
| 10 Feb 2024 | 0.00000092 | -0.00000001 | -1.08% | 0.00000093 | 0.00000098 | 0.00000091 | 522,401.00 |
| 09 Feb 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000105 | 0.00000090 | 1,436,404.00 |
| 08 Feb 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000096 | 0.00000097 | 0.00000093 | 525,736.00 |
| 07 Feb 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000099 | 0.00000100 | 0.00000095 | 638,101.00 |
