Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ETCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00043800 | 0.00002000 | 4.78% | 0.00041800 | 0.00044000 | 0.00041600 | 7,671.00 |
| 30 Abr 2024 | 0.00041800 | -0.00001400 | -3.24% | 0.00043100 | 0.00043400 | 0.00041200 | 5,134.00 |
| 29 Abr 2024 | 0.00043200 | -0.00001100 | -2.48% | 0.00044500 | 0.00045000 | 0.00043100 | 779.00 |
| 28 Abr 2024 | 0.00044300 | 0.00000600 | 1.37% | 0.00044000 | 0.00046900 | 0.00043700 | 2,709.00 |
| 27 Abr 2024 | 0.00043700 | 0.00001100 | 2.58% | 0.00042800 | 0.00044500 | 0.00042100 | 2,612.00 |
| 26 Abr 2024 | 0.00042600 | 0.00001600 | 3.90% | 0.00041100 | 0.00043700 | 0.00040600 | 794.00 |
| 25 Abr 2024 | 0.00041000 | -0.00000100 | -0.24% | 0.00041100 | 0.00041300 | 0.00040500 | 261.00 |
| 24 Abr 2024 | 0.00041100 | -0.00001300 | -3.07% | 0.00042400 | 0.00042500 | 0.00040800 | 1,448.00 |
| 23 Abr 2024 | 0.00042400 | -0.00000100 | -0.24% | 0.00042500 | 0.00042800 | 0.00042000 | 560.00 |
| 22 Abr 2024 | 0.00042500 | 0.00000000 | 0.00% | 0.00042400 | 0.00043200 | 0.00042300 | 2,141.00 |
| 21 Abr 2024 | 0.00042500 | -0.00000800 | -1.85% | 0.00043200 | 0.00043200 | 0.00042200 | 158.00 |
| 20 Abr 2024 | 0.00043300 | 0.00002400 | 5.87% | 0.00040800 | 0.00043300 | 0.00040700 | 1,103.00 |
| 19 Abr 2024 | 0.00040900 | -0.00000300 | -0.73% | 0.00041200 | 0.00041200 | 0.00040100 | 705.00 |
| 18 Abr 2024 | 0.00041200 | -0.00000300 | -0.72% | 0.00041400 | 0.00041700 | 0.00040800 | 2,355.00 |
| 17 Abr 2024 | 0.00041500 | 0.00000500 | 1.22% | 0.00040900 | 0.00042200 | 0.00040800 | 7,912.00 |
| 16 Abr 2024 | 0.00041000 | -0.00000700 | -1.68% | 0.00041600 | 0.00042200 | 0.00040600 | 2,455.00 |
| 15 Abr 2024 | 0.00041700 | 0.00000600 | 1.46% | 0.00041000 | 0.00042500 | 0.00039900 | 5,233.00 |
| 14 Abr 2024 | 0.00041100 | 0.00001200 | 3.01% | 0.00039800 | 0.00041400 | 0.00038800 | 5,351.00 |
| 13 Abr 2024 | 0.00039900 | -0.00004100 | -9.32% | 0.00043800 | 0.00044200 | 0.00037500 | 11,124.00 |
| 12 Abr 2024 | 0.00044000 | -0.00004100 | -8.52% | 0.00048400 | 0.00048400 | 0.00040900 | 28,525.00 |
| 11 Abr 2024 | 0.00048100 | 0.00000600 | 1.26% | 0.00047500 | 0.00049000 | 0.00047100 | 5,306.00 |
| 10 Abr 2024 | 0.00047500 | 0.00000100 | 0.21% | 0.00047400 | 0.00048600 | 0.00046700 | 27,730.00 |
| 09 Abr 2024 | 0.00047400 | -0.00002500 | -5.01% | 0.00049800 | 0.00050000 | 0.00047400 | 3,037.00 |
| 08 Abr 2024 | 0.00049900 | 0.00001100 | 2.25% | 0.00048800 | 0.00049900 | 0.00047900 | 3,138.00 |
| 07 Abr 2024 | 0.00048800 | 0.00000600 | 1.24% | 0.00048700 | 0.00050000 | 0.00048100 | 415.00 |
| 06 Abr 2024 | 0.00048200 | -0.00000700 | -1.43% | 0.00048800 | 0.00049400 | 0.00048200 | 401.00 |
| 05 Abr 2024 | 0.00048900 | 0.00000900 | 1.88% | 0.00048100 | 0.00050500 | 0.00047600 | 3,349.00 |
| 04 Abr 2024 | 0.00048000 | 0.00001500 | 3.23% | 0.00046400 | 0.00049300 | 0.00046200 | 2,515.00 |
| 03 Abr 2024 | 0.00046500 | 0.00000600 | 1.31% | 0.00045900 | 0.00046500 | 0.00045000 | 691.00 |
| 02 Abr 2024 | 0.00045900 | -0.00001000 | -2.13% | 0.00047000 | 0.00047000 | 0.00045500 | 2,231.00 |
| 01 Abr 2024 | 0.00046900 | -0.00001200 | -2.49% | 0.00047900 | 0.00049300 | 0.00046500 | 731.00 |
| 31 Mar 2024 | 0.00048100 | 0.00001000 | 2.12% | 0.00047200 | 0.00048700 | 0.00047200 | 372.00 |
| 30 Mar 2024 | 0.00047100 | -0.00002100 | -4.27% | 0.00049300 | 0.00049400 | 0.00047100 | 598.00 |
| 29 Mar 2024 | 0.00049200 | 0.00003100 | 6.72% | 0.00045800 | 0.00049800 | 0.00045600 | 2,792.00 |
| 28 Mar 2024 | 0.00046100 | 0.00000200 | 0.44% | 0.00045700 | 0.00046400 | 0.00045300 | 3,128.00 |
| 27 Mar 2024 | 0.00045900 | 0.00000000 | 0.00% | 0.00045800 | 0.00046200 | 0.00044800 | 1,697.00 |
| 26 Mar 2024 | 0.00045900 | -0.00000700 | -1.50% | 0.00046600 | 0.00047000 | 0.00045700 | 1,917.00 |
| 25 Mar 2024 | 0.00046600 | -0.00000200 | -0.43% | 0.00047000 | 0.00047100 | 0.00045600 | 2,820.00 |
| 24 Mar 2024 | 0.00046800 | -0.00000300 | -0.64% | 0.00047400 | 0.00048900 | 0.00046800 | 785.00 |
| 23 Mar 2024 | 0.00047100 | 0.00001300 | 2.84% | 0.00045900 | 0.00047400 | 0.00045800 | 381.00 |
| 22 Mar 2024 | 0.00045800 | -0.00000500 | -1.08% | 0.00046300 | 0.00046400 | 0.00045500 | 687.00 |
| 21 Mar 2024 | 0.00046300 | 0.00001200 | 2.66% | 0.00045100 | 0.00046500 | 0.00044800 | 1,221.00 |
| 20 Mar 2024 | 0.00045100 | 0.00000900 | 2.04% | 0.00044600 | 0.00045500 | 0.00044100 | 3,653.00 |
| 19 Mar 2024 | 0.00044200 | -0.00002200 | -4.74% | 0.00046600 | 0.00046600 | 0.00043400 | 2,152.00 |
| 18 Mar 2024 | 0.00046400 | -0.00000300 | -0.64% | 0.00046500 | 0.00046800 | 0.00045500 | 751.00 |
| 17 Mar 2024 | 0.00046700 | 0.00000300 | 0.65% | 0.00047000 | 0.00047000 | 0.00045600 | 679.00 |
| 16 Mar 2024 | 0.00046400 | -0.00001400 | -2.93% | 0.00047900 | 0.00048300 | 0.00045700 | 1,904.00 |
| 15 Mar 2024 | 0.00047800 | -0.00001800 | -3.63% | 0.00049200 | 0.00049300 | 0.00047000 | 3,075.00 |
| 14 Mar 2024 | 0.00049600 | -0.00000400 | -0.80% | 0.00049900 | 0.00050100 | 0.00048500 | 2,524.00 |
| 13 Mar 2024 | 0.00050000 | -0.00001500 | -2.91% | 0.00051500 | 0.00051700 | 0.00049700 | 1,735.00 |
| 12 Mar 2024 | 0.00051500 | -0.00001100 | -2.09% | 0.00052600 | 0.00052800 | 0.00050300 | 1,655.00 |
| 11 Mar 2024 | 0.00052600 | 0.00000200 | 0.38% | 0.00052400 | 0.00054500 | 0.00050600 | 4,962.00 |
| 10 Mar 2024 | 0.00052400 | -0.00002200 | -4.03% | 0.00054500 | 0.00054700 | 0.00051400 | 3,251.00 |
| 09 Mar 2024 | 0.00054600 | -0.00001200 | -2.15% | 0.00056400 | 0.00058000 | 0.00054300 | 1,978.00 |
| 08 Mar 2024 | 0.00055800 | -0.00000700 | -1.24% | 0.00056800 | 0.00058800 | 0.00055100 | 8,936.00 |
| 07 Mar 2024 | 0.00056500 | 0.00000100 | 0.18% | 0.00056400 | 0.00056800 | 0.00054800 | 3,178.00 |
| 06 Mar 2024 | 0.00056400 | 0.00002600 | 4.83% | 0.00053600 | 0.00057500 | 0.00052400 | 11,036.00 |
| 05 Mar 2024 | 0.00053800 | 0.00000900 | 1.70% | 0.00052800 | 0.00058600 | 0.00049000 | 23,119.00 |
| 04 Mar 2024 | 0.00052900 | -0.00000300 | -0.56% | 0.00053000 | 0.00054200 | 0.00051000 | 10,399.00 |
| 03 Mar 2024 | 0.00053200 | -0.00001900 | -3.45% | 0.00054600 | 0.00058000 | 0.00050200 | 5,133.00 |
| 02 Mar 2024 | 0.00055100 | 0.00006800 | 14.08% | 0.00048600 | 0.00056100 | 0.00048600 | 12,074.00 |
| 01 Mar 2024 | 0.00048300 | 0.00001800 | 3.87% | 0.00047200 | 0.00048400 | 0.00047200 | 2,707.00 |
| 29 Feb 2024 | 0.00046500 | -0.00000700 | -1.48% | 0.00048200 | 0.00050700 | 0.00046400 | 5,063.00 |
| 28 Feb 2024 | 0.00047200 | -0.00002200 | -4.45% | 0.00049200 | 0.00049200 | 0.00044400 | 13,585.00 |
| 27 Feb 2024 | 0.00049400 | -0.00001500 | -2.95% | 0.00051200 | 0.00051400 | 0.00048600 | 2,843.00 |
| 26 Feb 2024 | 0.00050900 | -0.00001300 | -2.49% | 0.00052600 | 0.00053500 | 0.00050700 | 3,044.00 |
| 25 Feb 2024 | 0.00052200 | 0.00001600 | 3.16% | 0.00050600 | 0.00052800 | 0.00050400 | 1,964.00 |
| 24 Feb 2024 | 0.00050600 | 0.00000500 | 1.00% | 0.00050200 | 0.00050700 | 0.00050100 | 213.00 |
| 23 Feb 2024 | 0.00050100 | -0.00000200 | -0.40% | 0.00050400 | 0.00050400 | 0.00049400 | 242.00 |
| 22 Feb 2024 | 0.00050300 | 0.00000200 | 0.40% | 0.00050300 | 0.00050800 | 0.00050100 | 131.00 |
| 21 Feb 2024 | 0.00050100 | -0.00001900 | -3.65% | 0.00052000 | 0.00052200 | 0.00049800 | 284.00 |
| 20 Feb 2024 | 0.00052000 | -0.00000900 | -1.70% | 0.00053200 | 0.00053300 | 0.00050400 | 1,391.00 |
| 19 Feb 2024 | 0.00052900 | 0.00001900 | 3.73% | 0.00050800 | 0.00053500 | 0.00050500 | 5,928.00 |
| 18 Feb 2024 | 0.00051000 | 0.00000400 | 0.79% | 0.00050400 | 0.00051000 | 0.00050200 | 84.00 |
| 17 Feb 2024 | 0.00050600 | -0.00000800 | -1.56% | 0.00051400 | 0.00051500 | 0.00050300 | 208.00 |
| 16 Feb 2024 | 0.00051400 | -0.00000100 | -0.19% | 0.00052100 | 0.00052700 | 0.00050700 | 1,235.00 |
| 15 Feb 2024 | 0.00051500 | -0.00000300 | -0.58% | 0.00051900 | 0.00052000 | 0.00050800 | 3,949.00 |
| 14 Feb 2024 | 0.00051800 | -0.00001200 | -2.26% | 0.00052800 | 0.00052900 | 0.00051500 | 575.00 |
| 13 Feb 2024 | 0.00053000 | -0.00001300 | -2.39% | 0.00054000 | 0.00054400 | 0.00053000 | 385.00 |
| 12 Feb 2024 | 0.00054300 | 0.00000400 | 0.74% | 0.00053900 | 0.00054300 | 0.00052800 | 465.00 |
| 11 Feb 2024 | 0.00053900 | -0.00000300 | -0.55% | 0.00054200 | 0.00054600 | 0.00053200 | 413.00 |
| 10 Feb 2024 | 0.00054200 | -0.00001100 | -1.99% | 0.00055500 | 0.00055900 | 0.00053900 | 175.00 |
| 09 Feb 2024 | 0.00055300 | -0.00001300 | -2.30% | 0.00056900 | 0.00056900 | 0.00054600 | 3,196.00 |
| 08 Feb 2024 | 0.00056600 | -0.00000300 | -0.53% | 0.00056800 | 0.00056900 | 0.00055800 | 178.00 |
| 07 Feb 2024 | 0.00056900 | -0.00000800 | -1.39% | 0.00057500 | 0.00058200 | 0.00056800 | 343.00 |
| 06 Feb 2024 | 0.00057700 | 0.00000800 | 1.41% | 0.00056800 | 0.00057700 | 0.00056700 | 147.00 |
| 05 Feb 2024 | 0.00056900 | -0.00001400 | -2.40% | 0.00058600 | 0.00058700 | 0.00056900 | 781.00 |
| 04 Feb 2024 | 0.00058300 | 0.00000400 | 0.69% | 0.00057500 | 0.00059400 | 0.00057500 | 767.00 |
| 03 Feb 2024 | 0.00057900 | -0.00000600 | -1.03% | 0.00058400 | 0.00059500 | 0.00057300 | 384.00 |
| 02 Feb 2024 | 0.00058500 | 0.00001600 | 2.81% | 0.00056500 | 0.00058500 | 0.00056400 | 371.00 |
