Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ALGOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00000306 | -0.00000001 | -0.33% | 0.00000308 | 0.00000312 | 0.00000301 | 183,783.00 |
| 06 May 2024 | 0.00000307 | 0.00000001 | 0.33% | 0.00000308 | 0.00000313 | 0.00000304 | 280,480.00 |
| 05 May 2024 | 0.00000306 | 0.00000004 | 1.32% | 0.00000302 | 0.00000311 | 0.00000297 | 177,495.00 |
| 04 May 2024 | 0.00000302 | -0.00000003 | -0.98% | 0.00000305 | 0.00000307 | 0.00000300 | 36,506.00 |
| 03 May 2024 | 0.00000305 | -0.00000002 | -0.65% | 0.00000307 | 0.00000312 | 0.00000305 | 189,594.00 |
| 02 May 2024 | 0.00000307 | -0.00000004 | -1.29% | 0.00000309 | 0.00000311 | 0.00000299 | 161,151.00 |
| 01 May 2024 | 0.00000311 | 0.00000017 | 5.78% | 0.00000294 | 0.00000312 | 0.00000291 | 278,733.00 |
| 30 Abr 2024 | 0.00000294 | -0.00000005 | -1.67% | 0.00000297 | 0.00000300 | 0.00000282 | 329,963.00 |
| 29 Abr 2024 | 0.00000299 | -0.00000007 | -2.29% | 0.00000305 | 0.00000308 | 0.00000296 | 155,322.00 |
| 28 Abr 2024 | 0.00000306 | -0.00000006 | -1.92% | 0.00000313 | 0.00000314 | 0.00000305 | 66,409.00 |
| 27 Abr 2024 | 0.00000312 | 0.00000002 | 0.65% | 0.00000310 | 0.00000321 | 0.00000305 | 78,100.00 |
| 26 Abr 2024 | 0.00000310 | -0.00000001 | -0.32% | 0.00000310 | 0.00000332 | 0.00000300 | 453,826.00 |
| 25 Abr 2024 | 0.00000311 | -0.00000033 | -9.59% | 0.00000326 | 0.00000328 | 0.00000311 | 218,818.00 |
| 24 Abr 2024 | 0.00000344 | 0.00000053 | 18.21% | 0.00000292 | 0.00000397 | 0.00000290 | 932,056.00 |
| 23 Abr 2024 | 0.00000291 | -0.00000003 | -1.02% | 0.00000292 | 0.00000294 | 0.00000287 | 129,809.00 |
| 22 Abr 2024 | 0.00000294 | 0.00000006 | 2.08% | 0.00000289 | 0.00000295 | 0.00000288 | 188,757.00 |
| 21 Abr 2024 | 0.00000288 | -0.00000008 | -2.70% | 0.00000294 | 0.00000296 | 0.00000286 | 117,403.00 |
| 20 Abr 2024 | 0.00000296 | 0.00000022 | 8.03% | 0.00000274 | 0.00000296 | 0.00000273 | 165,745.00 |
| 19 Abr 2024 | 0.00000274 | -0.00000001 | -0.36% | 0.00000275 | 0.00000277 | 0.00000266 | 241,436.00 |
| 18 Abr 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000275 | 0.00000278 | 0.00000268 | 142,778.00 |
| 17 Abr 2024 | 0.00000275 | 0.00000002 | 0.73% | 0.00000273 | 0.00000283 | 0.00000269 | 409,485.00 |
| 16 Abr 2024 | 0.00000273 | 0.00000004 | 1.49% | 0.00000268 | 0.00000297 | 0.00000266 | 772,343.00 |
| 15 Abr 2024 | 0.00000269 | -0.00000004 | -1.47% | 0.00000272 | 0.00000283 | 0.00000263 | 561,039.00 |
| 14 Abr 2024 | 0.00000273 | 0.00000010 | 3.80% | 0.00000262 | 0.00000279 | 0.00000256 | 885,131.00 |
| 13 Abr 2024 | 0.00000263 | -0.00000026 | -9.00% | 0.00000287 | 0.00000291 | 0.00000241 | 2,327,950.00 |
| 12 Abr 2024 | 0.00000289 | -0.00000036 | -11.08% | 0.00000325 | 0.00000327 | 0.00000276 | 1,036,047.00 |
| 11 Abr 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000326 | 0.00000330 | 0.00000323 | 114,928.00 |
| 10 Abr 2024 | 0.00000325 | -0.00000010 | -2.99% | 0.00000335 | 0.00000337 | 0.00000323 | 88,217.00 |
| 09 Abr 2024 | 0.00000335 | -0.00000008 | -2.33% | 0.00000343 | 0.00000344 | 0.00000335 | 74,076.00 |
| 08 Abr 2024 | 0.00000343 | 0.00000003 | 0.88% | 0.00000339 | 0.00000344 | 0.00000333 | 106,872.00 |
| 07 Abr 2024 | 0.00000340 | 0.00000001 | 0.29% | 0.00000338 | 0.00000342 | 0.00000337 | 82,007.00 |
| 06 Abr 2024 | 0.00000339 | 0.00000000 | 0.00% | 0.00000338 | 0.00000344 | 0.00000336 | 48,852.00 |
| 05 Abr 2024 | 0.00000339 | -0.00000008 | -2.31% | 0.00000346 | 0.00000348 | 0.00000333 | 180,429.00 |
| 04 Abr 2024 | 0.00000347 | -0.00000006 | -1.70% | 0.00000352 | 0.00000359 | 0.00000343 | 127,227.00 |
| 03 Abr 2024 | 0.00000353 | -0.00000007 | -1.94% | 0.00000357 | 0.00000367 | 0.00000347 | 115,782.00 |
| 02 Abr 2024 | 0.00000360 | 0.00000000 | 0.00% | 0.00000360 | 0.00000363 | 0.00000354 | 237,436.00 |
| 01 Abr 2024 | 0.00000360 | -0.00000015 | -4.00% | 0.00000376 | 0.00000379 | 0.00000359 | 223,713.00 |
| 31 Mar 2024 | 0.00000375 | 0.00000002 | 0.54% | 0.00000373 | 0.00000379 | 0.00000373 | 40,271.00 |
| 30 Mar 2024 | 0.00000373 | -0.00000012 | -3.12% | 0.00000383 | 0.00000386 | 0.00000373 | 106,475.00 |
| 29 Mar 2024 | 0.00000385 | -0.00000001 | -0.26% | 0.00000385 | 0.00000403 | 0.00000379 | 213,452.00 |
| 28 Mar 2024 | 0.00000386 | -0.00000006 | -1.53% | 0.00000391 | 0.00000391 | 0.00000381 | 261,268.00 |
| 27 Mar 2024 | 0.00000392 | -0.00000011 | -2.73% | 0.00000399 | 0.00000411 | 0.00000389 | 496,497.00 |
| 26 Mar 2024 | 0.00000403 | 0.00000019 | 4.95% | 0.00000384 | 0.00000403 | 0.00000384 | 289,425.00 |
| 25 Mar 2024 | 0.00000384 | 0.00000003 | 0.79% | 0.00000382 | 0.00000390 | 0.00000364 | 356,768.00 |
| 24 Mar 2024 | 0.00000381 | -0.00000002 | -0.52% | 0.00000389 | 0.00000397 | 0.00000380 | 181,884.00 |
| 23 Mar 2024 | 0.00000383 | 0.00000009 | 2.41% | 0.00000375 | 0.00000386 | 0.00000362 | 219,323.00 |
| 22 Mar 2024 | 0.00000374 | -0.00000005 | -1.32% | 0.00000381 | 0.00000384 | 0.00000372 | 168,209.00 |
| 21 Mar 2024 | 0.00000379 | 0.00000009 | 2.43% | 0.00000368 | 0.00000383 | 0.00000368 | 218,791.00 |
| 20 Mar 2024 | 0.00000370 | -0.00000003 | -0.80% | 0.00000373 | 0.00000377 | 0.00000360 | 253,753.00 |
| 19 Mar 2024 | 0.00000373 | 0.00000001 | 0.27% | 0.00000370 | 0.00000378 | 0.00000348 | 414,026.00 |
| 18 Mar 2024 | 0.00000372 | -0.00000031 | -7.69% | 0.00000400 | 0.00000401 | 0.00000367 | 627,021.00 |
| 17 Mar 2024 | 0.00000403 | -0.00000006 | -1.47% | 0.00000407 | 0.00000408 | 0.00000389 | 191,167.00 |
| 16 Mar 2024 | 0.00000409 | -0.00000019 | -4.44% | 0.00000429 | 0.00000447 | 0.00000394 | 358,071.00 |
| 15 Mar 2024 | 0.00000428 | -0.00000008 | -1.83% | 0.00000438 | 0.00000448 | 0.00000413 | 469,618.00 |
| 14 Mar 2024 | 0.00000436 | 0.00000000 | 0.00% | 0.00000438 | 0.00000440 | 0.00000417 | 354,686.00 |
| 13 Mar 2024 | 0.00000436 | -0.00000008 | -1.80% | 0.00000440 | 0.00000452 | 0.00000423 | 972,536.00 |
| 12 Mar 2024 | 0.00000444 | 0.00000038 | 9.36% | 0.00000404 | 0.00000448 | 0.00000385 | 1,756,975.00 |
| 11 Mar 2024 | 0.00000406 | 0.00000025 | 6.56% | 0.00000382 | 0.00000417 | 0.00000371 | 1,656,371.00 |
| 10 Mar 2024 | 0.00000381 | -0.00000012 | -3.05% | 0.00000393 | 0.00000397 | 0.00000374 | 186,784.00 |
| 09 Mar 2024 | 0.00000393 | -0.00000003 | -0.76% | 0.00000396 | 0.00000405 | 0.00000389 | 890,114.00 |
| 08 Mar 2024 | 0.00000396 | -0.00000024 | -5.71% | 0.00000421 | 0.00000421 | 0.00000382 | 2,433,492.00 |
| 07 Mar 2024 | 0.00000420 | 0.00000029 | 7.42% | 0.00000392 | 0.00000424 | 0.00000391 | 725,725.00 |
| 06 Mar 2024 | 0.00000391 | 0.00000030 | 8.31% | 0.00000363 | 0.00000391 | 0.00000352 | 245,610.00 |
| 05 Mar 2024 | 0.00000361 | -0.00000006 | -1.63% | 0.00000364 | 0.00000390 | 0.00000347 | 885,764.00 |
| 04 Mar 2024 | 0.00000367 | -0.00000030 | -7.56% | 0.00000401 | 0.00000415 | 0.00000363 | 429,158.00 |
| 03 Mar 2024 | 0.00000397 | -0.00000003 | -0.75% | 0.00000400 | 0.00000415 | 0.00000359 | 774,540.00 |
| 02 Mar 2024 | 0.00000400 | 0.00000034 | 9.29% | 0.00000366 | 0.00000400 | 0.00000364 | 956,322.00 |
| 01 Mar 2024 | 0.00000366 | 0.00000020 | 5.78% | 0.00000347 | 0.00000366 | 0.00000346 | 1,839,953.00 |
| 29 Feb 2024 | 0.00000346 | 0.00000008 | 2.37% | 0.00000338 | 0.00000370 | 0.00000336 | 666,897.00 |
| 28 Feb 2024 | 0.00000338 | -0.00000029 | -7.90% | 0.00000364 | 0.00000374 | 0.00000326 | 980,863.00 |
| 27 Feb 2024 | 0.00000367 | -0.00000021 | -5.41% | 0.00000385 | 0.00000387 | 0.00000352 | 353,434.00 |
| 26 Feb 2024 | 0.00000388 | -0.00000013 | -3.24% | 0.00000401 | 0.00000402 | 0.00000379 | 455,066.00 |
| 25 Feb 2024 | 0.00000401 | 0.00000019 | 4.97% | 0.00000383 | 0.00000410 | 0.00000376 | 334,230.00 |
| 24 Feb 2024 | 0.00000382 | 0.00000016 | 4.37% | 0.00000366 | 0.00000383 | 0.00000360 | 349,904.00 |
| 23 Feb 2024 | 0.00000366 | -0.00000002 | -0.54% | 0.00000369 | 0.00000371 | 0.00000360 | 162,645.00 |
| 22 Feb 2024 | 0.00000368 | 0.00000002 | 0.55% | 0.00000364 | 0.00000374 | 0.00000360 | 117,355.00 |
| 21 Feb 2024 | 0.00000366 | -0.00000011 | -2.92% | 0.00000375 | 0.00000378 | 0.00000357 | 170,158.00 |
| 20 Feb 2024 | 0.00000377 | -0.00000016 | -4.07% | 0.00000394 | 0.00000395 | 0.00000368 | 240,172.00 |
| 19 Feb 2024 | 0.00000393 | 0.00000015 | 3.97% | 0.00000377 | 0.00000393 | 0.00000376 | 115,068.00 |
| 18 Feb 2024 | 0.00000378 | 0.00000009 | 2.44% | 0.00000369 | 0.00000378 | 0.00000369 | 41,840.00 |
| 17 Feb 2024 | 0.00000369 | -0.00000003 | -0.81% | 0.00000372 | 0.00000373 | 0.00000362 | 85,655.00 |
| 16 Feb 2024 | 0.00000372 | 0.00000011 | 3.05% | 0.00000360 | 0.00000384 | 0.00000360 | 210,791.00 |
| 15 Feb 2024 | 0.00000361 | 0.00000007 | 1.98% | 0.00000354 | 0.00000366 | 0.00000351 | 179,932.00 |
| 14 Feb 2024 | 0.00000354 | -0.00000004 | -1.12% | 0.00000355 | 0.00000362 | 0.00000350 | 142,244.00 |
| 13 Feb 2024 | 0.00000358 | -0.00000009 | -2.45% | 0.00000367 | 0.00000370 | 0.00000355 | 179,719.00 |
| 12 Feb 2024 | 0.00000367 | -0.00000006 | -1.61% | 0.00000374 | 0.00000377 | 0.00000360 | 217,853.00 |
| 11 Feb 2024 | 0.00000373 | 0.00000006 | 1.63% | 0.00000366 | 0.00000373 | 0.00000359 | 64,941.00 |
| 10 Feb 2024 | 0.00000367 | -0.00000003 | -0.81% | 0.00000371 | 0.00000374 | 0.00000363 | 52,422.00 |
| 09 Feb 2024 | 0.00000370 | -0.00000003 | -0.80% | 0.00000373 | 0.00000375 | 0.00000361 | 179,598.00 |
| 08 Feb 2024 | 0.00000373 | -0.00000006 | -1.58% | 0.00000379 | 0.00000381 | 0.00000371 | 105,930.00 |
