ALGOBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
12 May 2024 | 0.00000288 | -0.00000005 | -1.71% | 0.00000294 | 0.00000295 | 0.00000288 | 2,452.00 |
11 May 2024 | 0.00000293 | -0.00000008 | -2.66% | 0.00000300 | 0.00000302 | 0.00000293 | 1,609.00 |
10 May 2024 | 0.00000301 | -0.00000005 | -1.63% | 0.00000306 | 0.00000308 | 0.00000299 | 4,162.00 |
09 May 2024 | 0.00000306 | 0.00000001 | 0.33% | 0.00000304 | 0.00000309 | 0.00000303 | 2,695.00 |
08 May 2024 | 0.00000305 | 0.00000000 | 0.00% | 0.00000305 | 0.00000305 | 0.00000305 | 0.00 |
07 May 2024 | 0.00000305 | 0.00000000 | 0.00% | 0.00000305 | 0.00000305 | 0.00000305 | 0.00 |
06 May 2024 | 0.00000305 | -0.00000006 | -1.93% | 0.00000305 | 0.00000305 | 0.00000305 | 1.00 |
05 May 2024 | 0.00000311 | 0.00000000 | 0.00% | 0.00000311 | 0.00000311 | 0.00000311 | 0.00 |
04 May 2024 | 0.00000311 | 0.00000000 | 0.00% | 0.00000311 | 0.00000311 | 0.00000311 | 0.00 |
03 May 2024 | 0.00000311 | 0.00000000 | 0.00% | 0.00000311 | 0.00000311 | 0.00000311 | 0.00 |
02 May 2024 | 0.00000311 | 0.00000000 | 0.00% | 0.00000311 | 0.00000311 | 0.00000311 | 0.00 |
01 May 2024 | 0.00000311 | 0.00000012 | 4.01% | 0.00000311 | 0.00000312 | 0.00000311 | 3.00 |
30 Abr 2024 | 0.00000299 | 0.00000000 | 0.00% | 0.00000299 | 0.00000299 | 0.00000299 | 0.00 |
29 Abr 2024 | 0.00000299 | -0.00000014 | -4.47% | 0.00000299 | 0.00000299 | 0.00000299 | 3.00 |
28 Abr 2024 | 0.00000313 | 0.00000000 | 0.00% | 0.00000313 | 0.00000313 | 0.00000313 | 0.00 |
27 Abr 2024 | 0.00000313 | 0.00000000 | 0.00% | 0.00000313 | 0.00000313 | 0.00000313 | 0.00 |
26 Abr 2024 | 0.00000313 | -0.00000001 | -0.32% | 0.00000312 | 0.00000313 | 0.00000312 | 6.00 |
25 Abr 2024 | 0.00000314 | 0.00000024 | 8.28% | 0.00000314 | 0.00000314 | 0.00000314 | 3.00 |
24 Abr 2024 | 0.00000290 | 0.00000000 | 0.00% | 0.00000290 | 0.00000290 | 0.00000290 | 0.00 |
23 Abr 2024 | 0.00000290 | 0.00000014 | 5.07% | 0.00000290 | 0.00000290 | 0.00000290 | 2.00 |
22 Abr 2024 | 0.00000276 | 0.00000000 | 0.00% | 0.00000276 | 0.00000276 | 0.00000276 | 0.00 |
21 Abr 2024 | 0.00000276 | 0.00000000 | 0.00% | 0.00000276 | 0.00000276 | 0.00000276 | 0.00 |
20 Abr 2024 | 0.00000276 | 0.00000000 | 0.00% | 0.00000276 | 0.00000276 | 0.00000276 | 0.00 |
19 Abr 2024 | 0.00000276 | 0.00000000 | 0.00% | 0.00000276 | 0.00000276 | 0.00000276 | 0.00 |
18 Abr 2024 | 0.00000276 | 0.00000004 | 1.47% | 0.00000276 | 0.00000276 | 0.00000276 | 4.00 |
17 Abr 2024 | 0.00000272 | 0.00000000 | 0.00% | 0.00000272 | 0.00000272 | 0.00000272 | 0.00 |
16 Abr 2024 | 0.00000272 | 0.00000003 | 1.12% | 0.00000275 | 0.00000275 | 0.00000272 | 488.00 |
15 Abr 2024 | 0.00000269 | -0.00000056 | -17.23% | 0.00000275 | 0.00000276 | 0.00000268 | 7.00 |
14 Abr 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000325 | 0.00000325 | 0.00000325 | 0.00 |
13 Abr 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000325 | 0.00000325 | 0.00000325 | 0.00 |
12 Abr 2024 | 0.00000325 | 0.00000000 | 0.00% | 0.00000325 | 0.00000325 | 0.00000325 | 0.00 |
11 Abr 2024 | 0.00000325 | -0.00000001 | -0.31% | 0.00000325 | 0.00000325 | 0.00000325 | 3.00 |
10 Abr 2024 | 0.00000326 | -0.00000015 | -4.40% | 0.00000325 | 0.00000326 | 0.00000325 | 4.00 |
09 Abr 2024 | 0.00000341 | 0.00000000 | 0.00% | 0.00000341 | 0.00000341 | 0.00000341 | 0.00 |
08 Abr 2024 | 0.00000341 | 0.00000002 | 0.59% | 0.00000341 | 0.00000341 | 0.00000341 | 3.00 |
07 Abr 2024 | 0.00000339 | -0.00000018 | -5.04% | 0.00000338 | 0.00000340 | 0.00000336 | 6,607.00 |
06 Abr 2024 | 0.00000357 | 0.00000000 | 0.00% | 0.00000357 | 0.00000357 | 0.00000357 | 0.00 |
05 Abr 2024 | 0.00000357 | 0.00000000 | 0.00% | 0.00000357 | 0.00000357 | 0.00000357 | 0.00 |
04 Abr 2024 | 0.00000357 | -0.00000002 | -0.56% | 0.00000358 | 0.00000358 | 0.00000357 | 6.00 |
03 Abr 2024 | 0.00000359 | -0.00000024 | -6.27% | 0.00000358 | 0.00000359 | 0.00000358 | 894.00 |
02 Abr 2024 | 0.00000383 | 0.00000000 | 0.00% | 0.00000383 | 0.00000383 | 0.00000383 | 0.00 |
01 Abr 2024 | 0.00000383 | 0.00000000 | 0.00% | 0.00000383 | 0.00000383 | 0.00000383 | 0.00 |
31 Mar 2024 | 0.00000383 | 0.00000000 | 0.00% | 0.00000383 | 0.00000383 | 0.00000383 | 0.00 |
30 Mar 2024 | 0.00000383 | 0.00000000 | 0.00% | 0.00000383 | 0.00000383 | 0.00000383 | 0.00 |
29 Mar 2024 | 0.00000383 | -0.00000007 | -1.79% | 0.00000391 | 0.00000402 | 0.00000383 | 49.00 |
28 Mar 2024 | 0.00000390 | 0.00000000 | 0.00% | 0.00000390 | 0.00000390 | 0.00000390 | 0.00 |
27 Mar 2024 | 0.00000390 | -0.00000004 | -1.02% | 0.00000390 | 0.00000390 | 0.00000390 | 4.00 |
26 Mar 2024 | 0.00000394 | 0.00000015 | 3.96% | 0.00000396 | 0.00000397 | 0.00000394 | 8.00 |
25 Mar 2024 | 0.00000379 | -0.00000005 | -1.30% | 0.00000379 | 0.00000379 | 0.00000379 | 4,131.00 |
24 Mar 2024 | 0.00000384 | 0.00000000 | 0.00% | 0.00000383 | 0.00000384 | 0.00000383 | 2.00 |
23 Mar 2024 | 0.00000384 | 0.00000007 | 1.86% | 0.00000384 | 0.00000384 | 0.00000383 | 4.00 |
22 Mar 2024 | 0.00000377 | 0.00000000 | 0.00% | 0.00000377 | 0.00000377 | 0.00000377 | 0.00 |
21 Mar 2024 | 0.00000377 | 0.00000003 | 0.80% | 0.00000377 | 0.00000377 | 0.00000377 | 4.00 |
20 Mar 2024 | 0.00000374 | -0.00000002 | -0.53% | 0.00000372 | 0.00000374 | 0.00000372 | 11.00 |
19 Mar 2024 | 0.00000376 | 0.00000000 | 0.00% | 0.00000376 | 0.00000376 | 0.00000376 | 0.00 |
18 Mar 2024 | 0.00000376 | -0.00000056 | -12.96% | 0.00000378 | 0.00000378 | 0.00000376 | 5.00 |
17 Mar 2024 | 0.00000432 | 0.00000000 | 0.00% | 0.00000432 | 0.00000432 | 0.00000432 | 0.00 |
16 Mar 2024 | 0.00000432 | -0.00000006 | -1.37% | 0.00000433 | 0.00000433 | 0.00000432 | 4.00 |
15 Mar 2024 | 0.00000438 | 0.00000000 | 0.00% | 0.00000438 | 0.00000438 | 0.00000438 | 0.00 |
14 Mar 2024 | 0.00000438 | 0.00000011 | 2.58% | 0.00000424 | 0.00000443 | 0.00000424 | 7.00 |
13 Mar 2024 | 0.00000427 | -0.00000015 | -3.39% | 0.00000427 | 0.00000427 | 0.00000427 | 4.00 |
12 Mar 2024 | 0.00000442 | 0.00000044 | 11.06% | 0.00000442 | 0.00000442 | 0.00000442 | 4.00 |
11 Mar 2024 | 0.00000398 | 0.00000021 | 5.57% | 0.00000397 | 0.00000398 | 0.00000396 | 3,350.00 |
10 Mar 2024 | 0.00000377 | -0.00000026 | -6.45% | 0.00000377 | 0.00000377 | 0.00000377 | 1.00 |
09 Mar 2024 | 0.00000403 | 0.00000000 | 0.00% | 0.00000403 | 0.00000403 | 0.00000403 | 0.00 |
08 Mar 2024 | 0.00000403 | -0.00000016 | -3.82% | 0.00000405 | 0.00000406 | 0.00000403 | 9.00 |
07 Mar 2024 | 0.00000419 | 0.00000060 | 16.71% | 0.00000396 | 0.00000419 | 0.00000396 | 23.00 |
06 Mar 2024 | 0.00000359 | -0.00000023 | -6.02% | 0.00000357 | 0.00000360 | 0.00000355 | 11.00 |
05 Mar 2024 | 0.00000382 | 0.00000000 | 0.00% | 0.00000382 | 0.00000382 | 0.00000382 | 0.00 |
04 Mar 2024 | 0.00000382 | 0.00000000 | 0.00% | 0.00000382 | 0.00000382 | 0.00000382 | 0.00 |
03 Mar 2024 | 0.00000382 | 0.00000000 | 0.00% | 0.00000382 | 0.00000382 | 0.00000382 | 0.00 |
02 Mar 2024 | 0.00000382 | 0.00000022 | 6.11% | 0.00000380 | 0.00000382 | 0.00000380 | 4.00 |
01 Mar 2024 | 0.00000360 | -0.00000003 | -0.83% | 0.00000346 | 0.00000360 | 0.00000345 | 1,518.00 |
29 Feb 2024 | 0.00000363 | -0.00000025 | -6.44% | 0.00000350 | 0.00000363 | 0.00000350 | 12.00 |
28 Feb 2024 | 0.00000388 | 0.00000000 | 0.00% | 0.00000388 | 0.00000388 | 0.00000388 | 0.00 |
27 Feb 2024 | 0.00000388 | 0.00000000 | 0.00% | 0.00000388 | 0.00000388 | 0.00000388 | 0.00 |
26 Feb 2024 | 0.00000388 | 0.00000023 | 6.30% | 0.00000391 | 0.00000391 | 0.00000388 | 5.00 |
25 Feb 2024 | 0.00000365 | 0.00000000 | 0.00% | 0.00000365 | 0.00000365 | 0.00000365 | 0.00 |
24 Feb 2024 | 0.00000365 | 0.00000000 | 0.00% | 0.00000365 | 0.00000365 | 0.00000365 | 0.00 |
23 Feb 2024 | 0.00000365 | -0.00000007 | -1.88% | 0.00000363 | 0.00000365 | 0.00000363 | 7.00 |
22 Feb 2024 | 0.00000372 | -0.00000001 | -0.27% | 0.00000372 | 0.00000372 | 0.00000372 | 4.00 |
21 Feb 2024 | 0.00000373 | -0.00000007 | -1.84% | 0.00000373 | 0.00000373 | 0.00000373 | 7.00 |
20 Feb 2024 | 0.00000380 | -0.00000006 | -1.55% | 0.00000380 | 0.00000381 | 0.00000380 | 7.00 |
19 Feb 2024 | 0.00000386 | 0.00000017 | 4.61% | 0.00000386 | 0.00000386 | 0.00000386 | 2.00 |
18 Feb 2024 | 0.00000369 | 0.00000000 | 0.00% | 0.00000369 | 0.00000369 | 0.00000369 | 0.00 |
17 Feb 2024 | 0.00000369 | -0.00000002 | -0.54% | 0.00000368 | 0.00000369 | 0.00000368 | 7.00 |
16 Feb 2024 | 0.00000371 | 0.00000011 | 3.06% | 0.00000366 | 0.00000371 | 0.00000366 | 14.00 |
15 Feb 2024 | 0.00000360 | 0.00000006 | 1.69% | 0.00000364 | 0.00000364 | 0.00000359 | 17.00 |
14 Feb 2024 | 0.00000354 | -0.00000011 | -3.01% | 0.00000354 | 0.00000355 | 0.00000353 | 8.00 |
13 Feb 2024 | 0.00000365 | 0.00000000 | 0.00% | 0.00000365 | 0.00000365 | 0.00000365 | 0.00 |