Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
1INCHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00000590 | 0.00000020 | 3.51% | 0.00000570 | 0.00000600 | 0.00000570 | 59,779.00 |
| 19 May 2024 | 0.00000570 | -0.00000030 | -5.00% | 0.00000590 | 0.00000590 | 0.00000570 | 28,367.00 |
| 18 May 2024 | 0.00000600 | 0.00000010 | 1.69% | 0.00000590 | 0.00000610 | 0.00000590 | 26,598.00 |
| 17 May 2024 | 0.00000590 | 0.00000010 | 1.72% | 0.00000580 | 0.00000590 | 0.00000580 | 19,123.00 |
| 16 May 2024 | 0.00000580 | 0.00000010 | 1.75% | 0.00000560 | 0.00000590 | 0.00000560 | 32,553.00 |
| 15 May 2024 | 0.00000570 | 0.00000000 | 0.00% | 0.00000580 | 0.00000580 | 0.00000560 | 39,228.00 |
| 14 May 2024 | 0.00000570 | -0.00000010 | -1.72% | 0.00000580 | 0.00000600 | 0.00000570 | 127,758.00 |
| 13 May 2024 | 0.00000580 | -0.00000010 | -1.69% | 0.00000580 | 0.00000580 | 0.00000570 | 50,236.00 |
| 12 May 2024 | 0.00000590 | 0.00000000 | 0.00% | 0.00000590 | 0.00000590 | 0.00000590 | 17.00 |
| 11 May 2024 | 0.00000590 | 0.00000000 | 0.00% | 0.00000600 | 0.00000600 | 0.00000590 | 12,841.00 |
| 10 May 2024 | 0.00000590 | -0.00000020 | -3.28% | 0.00000610 | 0.00000610 | 0.00000590 | 12,363.00 |
| 09 May 2024 | 0.00000610 | 0.00000010 | 1.67% | 0.00000600 | 0.00000610 | 0.00000580 | 3,395.00 |
| 08 May 2024 | 0.00000600 | 0.00000000 | 0.00% | 0.00000590 | 0.00000600 | 0.00000580 | 53,941.00 |
| 07 May 2024 | 0.00000600 | -0.00000010 | -1.64% | 0.00000600 | 0.00000600 | 0.00000590 | 47,354.00 |
| 06 May 2024 | 0.00000610 | -0.00000010 | -1.61% | 0.00000610 | 0.00000620 | 0.00000600 | 8,638.00 |
| 05 May 2024 | 0.00000620 | 0.00000010 | 1.64% | 0.00000610 | 0.00000620 | 0.00000610 | 940.00 |
| 04 May 2024 | 0.00000610 | 0.00000000 | 0.00% | 0.00000610 | 0.00000620 | 0.00000600 | 24,425.00 |
| 03 May 2024 | 0.00000610 | -0.00000020 | -3.17% | 0.00000620 | 0.00000620 | 0.00000610 | 33,061.00 |
| 02 May 2024 | 0.00000630 | 0.00000000 | 0.00% | 0.00000620 | 0.00000630 | 0.00000610 | 28,996.00 |
| 01 May 2024 | 0.00000630 | -0.00000020 | -3.08% | 0.00000650 | 0.00000680 | 0.00000630 | 57,118.00 |
| 30 Abr 2024 | 0.00000650 | -0.00000010 | -1.52% | 0.00000660 | 0.00000660 | 0.00000630 | 38,788.00 |
| 29 Abr 2024 | 0.00000660 | -0.00000020 | -2.94% | 0.00000680 | 0.00000680 | 0.00000660 | 17,098.00 |
| 28 Abr 2024 | 0.00000680 | -0.00000010 | -1.45% | 0.00000690 | 0.00000690 | 0.00000680 | 6,086.00 |
| 27 Abr 2024 | 0.00000690 | 0.00000020 | 2.99% | 0.00000670 | 0.00000690 | 0.00000660 | 47,009.00 |
| 26 Abr 2024 | 0.00000670 | 0.00000000 | 0.00% | 0.00000670 | 0.00000680 | 0.00000660 | 45,022.00 |
| 25 Abr 2024 | 0.00000670 | 0.00000000 | 0.00% | 0.00000670 | 0.00000680 | 0.00000650 | 33,268.00 |
| 24 Abr 2024 | 0.00000670 | 0.00000010 | 1.52% | 0.00000670 | 0.00000680 | 0.00000660 | 23,754.00 |
| 23 Abr 2024 | 0.00000660 | 0.00000000 | 0.00% | 0.00000660 | 0.00000670 | 0.00000650 | 23,166.00 |
| 22 Abr 2024 | 0.00000660 | 0.00000000 | 0.00% | 0.00000660 | 0.00000670 | 0.00000650 | 10,313.00 |
| 21 Abr 2024 | 0.00000660 | -0.00000020 | -2.94% | 0.00000680 | 0.00000680 | 0.00000660 | 18,313.00 |
| 20 Abr 2024 | 0.00000680 | 0.00000030 | 4.62% | 0.00000650 | 0.00000690 | 0.00000640 | 26,950.00 |
| 19 Abr 2024 | 0.00000650 | 0.00000010 | 1.56% | 0.00000640 | 0.00000660 | 0.00000630 | 163,670.00 |
| 18 Abr 2024 | 0.00000640 | 0.00000010 | 1.59% | 0.00000620 | 0.00000640 | 0.00000610 | 237,345.00 |
| 17 Abr 2024 | 0.00000630 | 0.00000010 | 1.61% | 0.00000620 | 0.00000630 | 0.00000600 | 124,663.00 |
| 16 Abr 2024 | 0.00000620 | -0.00000010 | -1.59% | 0.00000640 | 0.00000640 | 0.00000610 | 219,226.00 |
| 15 Abr 2024 | 0.00000630 | -0.00000010 | -1.56% | 0.00000630 | 0.00000660 | 0.00000620 | 275,954.00 |
| 14 Abr 2024 | 0.00000640 | 0.00000030 | 4.92% | 0.00000610 | 0.00000650 | 0.00000590 | 250,305.00 |
| 13 Abr 2024 | 0.00000610 | -0.00000090 | -12.86% | 0.00000700 | 0.00000710 | 0.00000560 | 392,808.00 |
| 12 Abr 2024 | 0.00000700 | -0.00000080 | -10.26% | 0.00000790 | 0.00000800 | 0.00000650 | 194,610.00 |
| 11 Abr 2024 | 0.00000780 | -0.00000020 | -2.50% | 0.00000800 | 0.00000800 | 0.00000770 | 34,854.00 |
| 10 Abr 2024 | 0.00000800 | -0.00000040 | -4.76% | 0.00000840 | 0.00000840 | 0.00000790 | 68,387.00 |
| 09 Abr 2024 | 0.00000840 | -0.00000020 | -2.33% | 0.00000860 | 0.00000860 | 0.00000830 | 63,119.00 |
| 08 Abr 2024 | 0.00000860 | 0.00000040 | 4.88% | 0.00000810 | 0.00000900 | 0.00000810 | 112,816.00 |
| 07 Abr 2024 | 0.00000820 | 0.00000020 | 2.50% | 0.00000790 | 0.00000830 | 0.00000790 | 22,560.00 |
| 06 Abr 2024 | 0.00000800 | 0.00000000 | 0.00% | 0.00000800 | 0.00000800 | 0.00000790 | 12,432.00 |
| 05 Abr 2024 | 0.00000800 | 0.00000000 | 0.00% | 0.00000800 | 0.00000810 | 0.00000780 | 55,235.00 |
| 04 Abr 2024 | 0.00000800 | -0.00000020 | -2.44% | 0.00000820 | 0.00000820 | 0.00000800 | 22,305.00 |
| 03 Abr 2024 | 0.00000820 | -0.00000010 | -1.20% | 0.00000820 | 0.00000830 | 0.00000810 | 27,612.00 |
| 02 Abr 2024 | 0.00000830 | -0.00000020 | -2.35% | 0.00000860 | 0.00000860 | 0.00000820 | 47,364.00 |
| 01 Abr 2024 | 0.00000850 | -0.00000020 | -2.30% | 0.00000870 | 0.00000890 | 0.00000850 | 134,739.00 |
| 31 Mar 2024 | 0.00000870 | 0.00000000 | 0.00% | 0.00000870 | 0.00000870 | 0.00000860 | 14,539.00 |
| 30 Mar 2024 | 0.00000870 | 0.00000020 | 2.35% | 0.00000860 | 0.00000890 | 0.00000850 | 65,940.00 |
| 29 Mar 2024 | 0.00000850 | 0.00000000 | 0.00% | 0.00000860 | 0.00000870 | 0.00000840 | 41,358.00 |
| 28 Mar 2024 | 0.00000850 | 0.00000010 | 1.19% | 0.00000840 | 0.00000870 | 0.00000820 | 46,966.00 |
| 27 Mar 2024 | 0.00000840 | -0.00000030 | -3.45% | 0.00000870 | 0.00000870 | 0.00000830 | 48,882.00 |
| 26 Mar 2024 | 0.00000870 | 0.00000030 | 3.57% | 0.00000840 | 0.00000880 | 0.00000840 | 55,772.00 |
| 25 Mar 2024 | 0.00000840 | -0.00000010 | -1.18% | 0.00000850 | 0.00000860 | 0.00000830 | 20,538.00 |
| 24 Mar 2024 | 0.00000850 | 0.00000000 | 0.00% | 0.00000850 | 0.00000860 | 0.00000840 | 23,459.00 |
| 23 Mar 2024 | 0.00000850 | 0.00000010 | 1.19% | 0.00000840 | 0.00000860 | 0.00000840 | 47,274.00 |
| 22 Mar 2024 | 0.00000840 | 0.00000000 | 0.00% | 0.00000850 | 0.00000860 | 0.00000830 | 46,199.00 |
| 21 Mar 2024 | 0.00000840 | 0.00000030 | 3.70% | 0.00000810 | 0.00000840 | 0.00000810 | 26,441.00 |
| 20 Mar 2024 | 0.00000810 | 0.00000010 | 1.25% | 0.00000810 | 0.00000830 | 0.00000800 | 65,409.00 |
| 19 Mar 2024 | 0.00000800 | -0.00000020 | -2.44% | 0.00000820 | 0.00000830 | 0.00000770 | 123,843.00 |
| 18 Mar 2024 | 0.00000820 | -0.00000050 | -5.75% | 0.00000850 | 0.00000860 | 0.00000810 | 143,616.00 |
| 17 Mar 2024 | 0.00000870 | 0.00000010 | 1.16% | 0.00000850 | 0.00000870 | 0.00000820 | 103,439.00 |
| 16 Mar 2024 | 0.00000860 | -0.00000030 | -3.37% | 0.00000910 | 0.00000910 | 0.00000840 | 225,493.00 |
| 15 Mar 2024 | 0.00000890 | -0.00000010 | -1.11% | 0.00000920 | 0.00000920 | 0.00000860 | 292,000.00 |
| 14 Mar 2024 | 0.00000900 | -0.00000040 | -4.26% | 0.00000940 | 0.00000950 | 0.00000880 | 30,918.00 |
| 13 Mar 2024 | 0.00000940 | 0.00000010 | 1.08% | 0.00000920 | 0.00000970 | 0.00000920 | 69,554.00 |
| 12 Mar 2024 | 0.00000930 | 0.00000010 | 1.09% | 0.00000910 | 0.00000930 | 0.00000870 | 67,751.00 |
| 11 Mar 2024 | 0.00000920 | -0.00000010 | -1.08% | 0.00000920 | 0.00000930 | 0.00000880 | 112,622.00 |
| 10 Mar 2024 | 0.00000930 | 0.00000020 | 2.20% | 0.00000910 | 0.00000930 | 0.00000870 | 56,871.00 |
| 09 Mar 2024 | 0.00000910 | 0.00000020 | 2.25% | 0.00000890 | 0.00000930 | 0.00000890 | 19,029.00 |
| 08 Mar 2024 | 0.00000890 | -0.00000050 | -5.32% | 0.00000950 | 0.00000950 | 0.00000870 | 39,536.00 |
| 07 Mar 2024 | 0.00000940 | -0.00000020 | -2.08% | 0.00000950 | 0.00000960 | 0.00000910 | 109,093.00 |
| 06 Mar 2024 | 0.00000960 | 0.00000100 | 11.90% | 0.00000850 | 0.00000970 | 0.00000820 | 333,759.00 |
| 05 Mar 2024 | 0.00000840 | -0.00000030 | -3.45% | 0.00000860 | 0.00000930 | 0.00000770 | 352,000.00 |
| 04 Mar 2024 | 0.00000870 | -0.00000060 | -6.45% | 0.00000940 | 0.00000940 | 0.00000850 | 107,096.00 |
| 03 Mar 2024 | 0.00000930 | 0.00000000 | 0.00% | 0.00000930 | 0.00000960 | 0.00000830 | 245,465.00 |
| 02 Mar 2024 | 0.00000930 | 0.00000040 | 4.49% | 0.00000880 | 0.00000950 | 0.00000870 | 234,980.00 |
| 01 Mar 2024 | 0.00000890 | 0.00000060 | 7.23% | 0.00000840 | 0.00000890 | 0.00000840 | 352,265.00 |
| 29 Feb 2024 | 0.00000830 | 0.00000030 | 3.75% | 0.00000820 | 0.00000860 | 0.00000800 | 372,509.00 |
| 28 Feb 2024 | 0.00000800 | -0.00000050 | -5.88% | 0.00000860 | 0.00000880 | 0.00000760 | 123,167.00 |
| 27 Feb 2024 | 0.00000850 | -0.00000060 | -6.59% | 0.00000900 | 0.00000900 | 0.00000840 | 69,357.00 |
| 26 Feb 2024 | 0.00000910 | -0.00000050 | -5.21% | 0.00000960 | 0.00000980 | 0.00000900 | 30,056.00 |
| 25 Feb 2024 | 0.00000960 | -0.00000010 | -1.03% | 0.00000970 | 0.00000970 | 0.00000920 | 22,236.00 |
| 24 Feb 2024 | 0.00000970 | 0.00000050 | 5.43% | 0.00000940 | 0.00001090 | 0.00000920 | 165,654.00 |
| 23 Feb 2024 | 0.00000920 | 0.00000060 | 6.98% | 0.00000870 | 0.00000970 | 0.00000850 | 88,540.00 |
| 22 Feb 2024 | 0.00000860 | 0.00000020 | 2.38% | 0.00000850 | 0.00000880 | 0.00000840 | 34,742.00 |
| 21 Feb 2024 | 0.00000840 | -0.00000010 | -1.18% | 0.00000850 | 0.00000850 | 0.00000820 | 25,465.00 |
