Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
COMPBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.00080500 | -0.00003600 | -4.28% | 0.00084200 | 0.00085200 | 0.00073800 | 852.00 |
| 06 Jun 2024 | 0.00084100 | -0.00002200 | -2.55% | 0.00086000 | 0.00086200 | 0.00083800 | 195.00 |
| 05 Jun 2024 | 0.00086300 | 0.00001600 | 1.89% | 0.00085200 | 0.00086300 | 0.00083800 | 428.00 |
| 04 Jun 2024 | 0.00084700 | 0.00000500 | 0.59% | 0.00084200 | 0.00085500 | 0.00083300 | 622.00 |
| 03 Jun 2024 | 0.00084200 | -0.00001100 | -1.29% | 0.00085000 | 0.00086900 | 0.00084200 | 701.00 |
| 02 Jun 2024 | 0.00085300 | -0.00001200 | -1.39% | 0.00087200 | 0.00087600 | 0.00085200 | 411.00 |
| 01 Jun 2024 | 0.00086500 | -0.00001400 | -1.59% | 0.00087300 | 0.00087300 | 0.00086500 | 133.00 |
| 31 May 2024 | 0.00087900 | 0.00001200 | 1.38% | 0.00086900 | 0.00088900 | 0.00086100 | 443.00 |
| 30 May 2024 | 0.00086700 | -0.00003800 | -4.20% | 0.00090700 | 0.00090700 | 0.00086600 | 463.00 |
| 29 May 2024 | 0.00090500 | -0.00000600 | -0.66% | 0.00091300 | 0.00094300 | 0.00090500 | 943.00 |
| 28 May 2024 | 0.00091100 | 0.00000800 | 0.89% | 0.00090700 | 0.00092900 | 0.00090200 | 471.00 |
| 27 May 2024 | 0.00090300 | -0.00003700 | -3.94% | 0.00092300 | 0.00094000 | 0.00090300 | 361.00 |
| 26 May 2024 | 0.00094000 | 0.00002100 | 2.29% | 0.00091900 | 0.00094000 | 0.00090300 | 331.00 |
| 25 May 2024 | 0.00091900 | 0.00003500 | 3.96% | 0.00088300 | 0.00095800 | 0.00088300 | 1,918.00 |
| 24 May 2024 | 0.00088400 | 0.00000800 | 0.91% | 0.00087300 | 0.00091100 | 0.00086100 | 595.00 |
| 23 May 2024 | 0.00087600 | -0.00000300 | -0.34% | 0.00087600 | 0.00088900 | 0.00083300 | 982.00 |
| 22 May 2024 | 0.00087900 | -0.00000300 | -0.34% | 0.00088100 | 0.00088900 | 0.00085800 | 386.00 |
| 21 May 2024 | 0.00088200 | 0.00004600 | 5.50% | 0.00084000 | 0.00090100 | 0.00083100 | 1,854.00 |
| 20 May 2024 | 0.00083600 | 0.00000600 | 0.72% | 0.00082900 | 0.00086400 | 0.00081800 | 546.00 |
| 19 May 2024 | 0.00083000 | -0.00001700 | -2.01% | 0.00084400 | 0.00085400 | 0.00082100 | 135.00 |
| 18 May 2024 | 0.00084700 | 0.00000000 | 0.00% | 0.00084500 | 0.00085800 | 0.00083800 | 1,514.00 |
| 17 May 2024 | 0.00084700 | 0.00000400 | 0.47% | 0.00084100 | 0.00085400 | 0.00083600 | 206.00 |
| 16 May 2024 | 0.00084300 | -0.00001100 | -1.29% | 0.00084700 | 0.00085900 | 0.00082500 | 364.00 |
| 15 May 2024 | 0.00085400 | 0.00000400 | 0.47% | 0.00085200 | 0.00088900 | 0.00083400 | 2,115.00 |
| 14 May 2024 | 0.00085000 | -0.00001800 | -2.07% | 0.00086600 | 0.00087300 | 0.00084900 | 234.00 |
| 13 May 2024 | 0.00086800 | -0.00001500 | -1.70% | 0.00088300 | 0.00091700 | 0.00086500 | 272.00 |
| 12 May 2024 | 0.00088300 | 0.00000500 | 0.57% | 0.00087700 | 0.00093700 | 0.00087700 | 275.00 |
| 11 May 2024 | 0.00087800 | -0.00001600 | -1.79% | 0.00088900 | 0.00089600 | 0.00087800 | 38.00 |
| 10 May 2024 | 0.00089400 | -0.00003100 | -3.35% | 0.00092500 | 0.00092600 | 0.00089300 | 251.00 |
| 09 May 2024 | 0.00092500 | 0.00000200 | 0.22% | 0.00092100 | 0.00094300 | 0.00090900 | 206.00 |
| 08 May 2024 | 0.00092300 | 0.00003100 | 3.48% | 0.00089800 | 0.00092300 | 0.00088000 | 394.00 |
| 07 May 2024 | 0.00089200 | 0.00000100 | 0.11% | 0.00089200 | 0.00090600 | 0.00088300 | 605.00 |
| 06 May 2024 | 0.00089100 | -0.00001400 | -1.55% | 0.00091100 | 0.00092500 | 0.00089100 | 269.00 |
| 05 May 2024 | 0.00090500 | 0.00000000 | 0.00% | 0.00090400 | 0.00090900 | 0.00088500 | 386.00 |
| 04 May 2024 | 0.00090500 | -0.00003800 | -4.03% | 0.00094500 | 0.00095200 | 0.00090500 | 290.00 |
| 03 May 2024 | 0.00094300 | -0.00002300 | -2.38% | 0.00097400 | 0.00098200 | 0.00093300 | 396.00 |
| 02 May 2024 | 0.00096600 | 0.00001200 | 1.26% | 0.00095300 | 0.00098200 | 0.00094900 | 611.00 |
| 01 May 2024 | 0.00095400 | 0.00007400 | 8.41% | 0.00087900 | 0.00095400 | 0.00087600 | 650.00 |
| 30 Abr 2024 | 0.00088000 | 0.00000300 | 0.34% | 0.00087800 | 0.00088100 | 0.00084600 | 444.00 |
| 29 Abr 2024 | 0.00087700 | -0.00000700 | -0.79% | 0.00089100 | 0.00089900 | 0.00086800 | 299.00 |
| 28 Abr 2024 | 0.00088400 | -0.00001500 | -1.67% | 0.00090400 | 0.00090500 | 0.00088400 | 214.00 |
| 27 Abr 2024 | 0.00089900 | 0.00003100 | 3.57% | 0.00087900 | 0.00090800 | 0.00086900 | 373.00 |
| 26 Abr 2024 | 0.00086800 | -0.00000400 | -0.46% | 0.00086800 | 0.00089000 | 0.00085800 | 179.00 |
| 25 Abr 2024 | 0.00087200 | -0.00001200 | -1.36% | 0.00088400 | 0.00088900 | 0.00085800 | 251.00 |
| 24 Abr 2024 | 0.00088400 | -0.00001500 | -1.67% | 0.00089500 | 0.00091100 | 0.00087800 | 351.00 |
| 23 Abr 2024 | 0.00089900 | 0.00000200 | 0.22% | 0.00089400 | 0.00090600 | 0.00088800 | 176.00 |
| 22 Abr 2024 | 0.00089700 | -0.00000800 | -0.88% | 0.00091000 | 0.00091700 | 0.00089200 | 262.00 |
| 21 Abr 2024 | 0.00090500 | -0.00000500 | -0.55% | 0.00090700 | 0.00092000 | 0.00089900 | 232.00 |
| 20 Abr 2024 | 0.00091000 | 0.00005000 | 5.81% | 0.00085900 | 0.00091300 | 0.00085900 | 477.00 |
| 19 Abr 2024 | 0.00086000 | 0.00000900 | 1.06% | 0.00085000 | 0.00086500 | 0.00083100 | 380.00 |
| 18 Abr 2024 | 0.00085100 | 0.00000300 | 0.35% | 0.00084300 | 0.00086100 | 0.00083300 | 351.00 |
| 17 Abr 2024 | 0.00084800 | 0.00000100 | 0.12% | 0.00084100 | 0.00086200 | 0.00081800 | 496.00 |
| 16 Abr 2024 | 0.00084700 | 0.00001400 | 1.68% | 0.00082800 | 0.00084700 | 0.00081900 | 1,445.00 |
| 15 Abr 2024 | 0.00083300 | -0.00000200 | -0.24% | 0.00083300 | 0.00084900 | 0.00079800 | 13,348.00 |
| 14 Abr 2024 | 0.00083500 | 0.00004000 | 5.03% | 0.00079500 | 0.00085300 | 0.00077700 | 4,818.00 |
| 13 Abr 2024 | 0.00079500 | -0.00009500 | -10.67% | 0.00088700 | 0.00088700 | 0.00071800 | 4,170.00 |
| 12 Abr 2024 | 0.00089000 | -0.00010900 | -10.91% | 0.00100000 | 0.00101100 | 0.00083800 | 3,012.00 |
| 11 Abr 2024 | 0.00099900 | -0.00001000 | -0.99% | 0.00100700 | 0.00100900 | 0.00099600 | 141.00 |
| 10 Abr 2024 | 0.00100900 | -0.00004600 | -4.36% | 0.00105400 | 0.00105400 | 0.00100700 | 1,412.00 |
| 09 Abr 2024 | 0.00105500 | -0.00000800 | -0.75% | 0.00106200 | 0.00107500 | 0.00105500 | 253.00 |
| 08 Abr 2024 | 0.00106300 | 0.00000900 | 0.85% | 0.00105100 | 0.00106300 | 0.00103600 | 97.00 |
| 07 Abr 2024 | 0.00105400 | -0.00000400 | -0.38% | 0.00105200 | 0.00106700 | 0.00104800 | 215.00 |
| 06 Abr 2024 | 0.00105800 | 0.00000200 | 0.19% | 0.00104900 | 0.00106500 | 0.00104900 | 53.00 |
| 05 Abr 2024 | 0.00105600 | -0.00000600 | -0.56% | 0.00105600 | 0.00106800 | 0.00103800 | 653.00 |
| 04 Abr 2024 | 0.00106200 | 0.00001200 | 1.14% | 0.00105800 | 0.00108600 | 0.00104700 | 423.00 |
| 03 Abr 2024 | 0.00105000 | -0.00002900 | -2.69% | 0.00107400 | 0.00108100 | 0.00105000 | 162.00 |
| 02 Abr 2024 | 0.00107900 | -0.00000700 | -0.64% | 0.00108100 | 0.00109000 | 0.00105400 | 778.00 |
| 01 Abr 2024 | 0.00108600 | -0.00002600 | -2.34% | 0.00111500 | 0.00113600 | 0.00107700 | 685.00 |
| 31 Mar 2024 | 0.00111200 | 0.00001400 | 1.28% | 0.00110200 | 0.00113000 | 0.00110200 | 284.00 |
| 30 Mar 2024 | 0.00109800 | -0.00004300 | -3.77% | 0.00113700 | 0.00113700 | 0.00109600 | 128.00 |
| 29 Mar 2024 | 0.00114100 | 0.00001800 | 1.60% | 0.00111700 | 0.00115700 | 0.00109900 | 815.00 |
| 28 Mar 2024 | 0.00112300 | 0.00000400 | 0.36% | 0.00111600 | 0.00113200 | 0.00109300 | 381.00 |
| 27 Mar 2024 | 0.00111900 | -0.00001300 | -1.15% | 0.00112900 | 0.00113900 | 0.00109500 | 845.00 |
| 26 Mar 2024 | 0.00113200 | 0.00003200 | 2.91% | 0.00110600 | 0.00113700 | 0.00110400 | 1,249.00 |
| 25 Mar 2024 | 0.00110000 | 0.00000900 | 0.82% | 0.00109100 | 0.00111600 | 0.00108300 | 619.00 |
| 24 Mar 2024 | 0.00109100 | -0.00001500 | -1.36% | 0.00110600 | 0.00112100 | 0.00108500 | 323.00 |
| 23 Mar 2024 | 0.00110600 | 0.00000200 | 0.18% | 0.00109900 | 0.00111500 | 0.00108300 | 452.00 |
| 22 Mar 2024 | 0.00110400 | -0.00003500 | -3.07% | 0.00113500 | 0.00114200 | 0.00108300 | 684.00 |
| 21 Mar 2024 | 0.00113900 | 0.00004300 | 3.92% | 0.00109300 | 0.00113900 | 0.00108900 | 865.00 |
| 20 Mar 2024 | 0.00109600 | 0.00002500 | 2.33% | 0.00107400 | 0.00110700 | 0.00104500 | 670.00 |
| 19 Mar 2024 | 0.00107100 | -0.00003900 | -3.51% | 0.00110400 | 0.00110900 | 0.00105600 | 1,854.00 |
| 18 Mar 2024 | 0.00111000 | -0.00005100 | -4.39% | 0.00115800 | 0.00117300 | 0.00110400 | 734.00 |
| 17 Mar 2024 | 0.00116100 | -0.00000500 | -0.43% | 0.00116900 | 0.00117900 | 0.00112800 | 802.00 |
| 16 Mar 2024 | 0.00116600 | -0.00001700 | -1.44% | 0.00117800 | 0.00120600 | 0.00112000 | 1,007.00 |
| 15 Mar 2024 | 0.00118300 | -0.00003900 | -3.19% | 0.00125500 | 0.00125500 | 0.00116200 | 1,657.00 |
| 14 Mar 2024 | 0.00122200 | -0.00001400 | -1.13% | 0.00123900 | 0.00124300 | 0.00119100 | 1,023.00 |
| 13 Mar 2024 | 0.00123600 | 0.00001300 | 1.06% | 0.00122200 | 0.00132400 | 0.00121900 | 2,421.00 |
| 12 Mar 2024 | 0.00122300 | -0.00006100 | -4.75% | 0.00128900 | 0.00129800 | 0.00120100 | 1,610.00 |
| 11 Mar 2024 | 0.00128400 | 0.00001200 | 0.94% | 0.00127600 | 0.00130000 | 0.00122000 | 1,502.00 |
| 10 Mar 2024 | 0.00127200 | -0.00006100 | -4.58% | 0.00133400 | 0.00134700 | 0.00123800 | 996.00 |
| 09 Mar 2024 | 0.00133300 | 0.00007000 | 5.54% | 0.00126900 | 0.00136400 | 0.00126500 | 1,275.00 |
