ETCBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.00043500 | -0.00000300 | -0.68% | 0.00043680 | 0.00044480 | 0.00043290 | 2,098.00 |
01 May 2024 | 0.00043810 | 0.00001900 | 4.53% | 0.00042050 | 0.00043940 | 0.00041620 | 5,176.00 |
30 Abr 2024 | 0.00041960 | -0.00001300 | -3.01% | 0.00043180 | 0.00043420 | 0.00041060 | 4,257.00 |
29 Abr 2024 | 0.00043250 | -0.00001100 | -2.48% | 0.00044910 | 0.00045040 | 0.00043040 | 2,660.00 |
28 Abr 2024 | 0.00044320 | 0.00000600 | 1.37% | 0.00043700 | 0.00046790 | 0.00043540 | 4,940.00 |
27 Abr 2024 | 0.00043740 | 0.00001300 | 3.06% | 0.00043290 | 0.00044500 | 0.00042010 | 2,860.00 |
26 Abr 2024 | 0.00042490 | 0.00001500 | 3.66% | 0.00041090 | 0.00043780 | 0.00040560 | 3,540.00 |
25 Abr 2024 | 0.00040990 | -0.00000100 | -0.24% | 0.00041640 | 0.00041650 | 0.00040250 | 2,496.00 |
24 Abr 2024 | 0.00041090 | -0.00001400 | -3.30% | 0.00042230 | 0.00042650 | 0.00040730 | 2,782.00 |
23 Abr 2024 | 0.00042440 | 0.00000090 | 0.21% | 0.00042550 | 0.00042670 | 0.00041930 | 1,177.00 |
22 Abr 2024 | 0.00042350 | 0.00000030 | 0.07% | 0.00042210 | 0.00043220 | 0.00042150 | 1,653.00 |
21 Abr 2024 | 0.00042320 | -0.00000600 | -1.40% | 0.00043050 | 0.00043410 | 0.00042150 | 1,380.00 |
20 Abr 2024 | 0.00042960 | 0.00002100 | 5.14% | 0.00040650 | 0.00043390 | 0.00040630 | 2,513.00 |
19 Abr 2024 | 0.00040820 | -0.00000400 | -0.97% | 0.00041030 | 0.00041410 | 0.00040060 | 2,583.00 |
18 Abr 2024 | 0.00041220 | -0.00000300 | -0.72% | 0.00041790 | 0.00041890 | 0.00040750 | 2,151.00 |
17 Abr 2024 | 0.00041490 | 0.00000300 | 0.73% | 0.00041290 | 0.00042150 | 0.00040860 | 2,150.00 |
16 Abr 2024 | 0.00041220 | -0.00000600 | -1.44% | 0.00041440 | 0.00042180 | 0.00040570 | 3,664.00 |
15 Abr 2024 | 0.00041770 | 0.00000600 | 1.46% | 0.00040870 | 0.00042490 | 0.00039860 | 8,850.00 |
14 Abr 2024 | 0.00041170 | 0.00001500 | 3.78% | 0.00039420 | 0.00041430 | 0.00038830 | 8,325.00 |
13 Abr 2024 | 0.00039700 | -0.00004200 | -9.56% | 0.00043660 | 0.00044150 | 0.00036810 | 8,603.00 |
12 Abr 2024 | 0.00043940 | -0.00004200 | -8.73% | 0.00048440 | 0.00048450 | 0.00040500 | 6,385.00 |
11 Abr 2024 | 0.00048130 | 0.00000700 | 1.48% | 0.00047390 | 0.00049130 | 0.00047160 | 3,750.00 |
10 Abr 2024 | 0.00047390 | -0.00000060 | -0.13% | 0.00047630 | 0.00048330 | 0.00046650 | 2,980.00 |
09 Abr 2024 | 0.00047450 | -0.00002300 | -4.62% | 0.00049580 | 0.00050060 | 0.00047400 | 5,875.00 |
08 Abr 2024 | 0.00049790 | 0.00000900 | 1.84% | 0.00048590 | 0.00049880 | 0.00047870 | 4,085.00 |
07 Abr 2024 | 0.00048870 | 0.00000300 | 0.62% | 0.00048160 | 0.00050020 | 0.00048080 | 4,008.00 |
06 Abr 2024 | 0.00048600 | -0.00000400 | -0.82% | 0.00049260 | 0.00049430 | 0.00048110 | 2,323.00 |
05 Abr 2024 | 0.00049020 | 0.00001400 | 2.94% | 0.00047480 | 0.00050400 | 0.00047340 | 6,482.00 |
04 Abr 2024 | 0.00047650 | 0.00001200 | 2.58% | 0.00046210 | 0.00049400 | 0.00045820 | 6,081.00 |
03 Abr 2024 | 0.00046460 | 0.00000600 | 1.31% | 0.00045910 | 0.00046630 | 0.00044950 | 2,588.00 |
02 Abr 2024 | 0.00045860 | -0.00001100 | -2.34% | 0.00046790 | 0.00047040 | 0.00045490 | 5,511.00 |
01 Abr 2024 | 0.00046930 | -0.00001200 | -2.49% | 0.00048340 | 0.00049350 | 0.00046460 | 4,796.00 |
31 Mar 2024 | 0.00048140 | 0.00000900 | 1.90% | 0.00047600 | 0.00048770 | 0.00047110 | 2,366.00 |
30 Mar 2024 | 0.00047250 | -0.00001800 | -3.67% | 0.00048550 | 0.00049430 | 0.00047110 | 3,597.00 |
29 Mar 2024 | 0.00049030 | 0.00003000 | 6.52% | 0.00045800 | 0.00049700 | 0.00045540 | 6,391.00 |
28 Mar 2024 | 0.00046020 | 0.00000300 | 0.66% | 0.00046210 | 0.00046350 | 0.00045350 | 3,182.00 |
27 Mar 2024 | 0.00045710 | -0.00000300 | -0.65% | 0.00046250 | 0.00046320 | 0.00044800 | 3,024.00 |
26 Mar 2024 | 0.00045960 | -0.00000100 | -0.22% | 0.00045710 | 0.00047050 | 0.00045660 | 3,673.00 |
25 Mar 2024 | 0.00046110 | -0.00000800 | -1.71% | 0.00047390 | 0.00047430 | 0.00045600 | 3,491.00 |
24 Mar 2024 | 0.00046890 | -0.00000300 | -0.64% | 0.00047570 | 0.00048820 | 0.00046770 | 3,441.00 |
23 Mar 2024 | 0.00047180 | 0.00001100 | 2.39% | 0.00045550 | 0.00048060 | 0.00045460 | 3,692.00 |
22 Mar 2024 | 0.00046030 | -0.00000300 | -0.65% | 0.00046350 | 0.00046460 | 0.00045410 | 3,801.00 |
21 Mar 2024 | 0.00046380 | 0.00001300 | 2.88% | 0.00045000 | 0.00046530 | 0.00044750 | 4,142.00 |
20 Mar 2024 | 0.00045090 | 0.00000500 | 1.12% | 0.00044350 | 0.00045530 | 0.00044020 | 5,540.00 |
19 Mar 2024 | 0.00044630 | -0.00001800 | -3.88% | 0.00046130 | 0.00046780 | 0.00043350 | 6,063.00 |
18 Mar 2024 | 0.00046400 | -0.00000300 | -0.64% | 0.00046520 | 0.00047040 | 0.00045440 | 3,228.00 |
17 Mar 2024 | 0.00046700 | -0.00000100 | -0.21% | 0.00046270 | 0.00047100 | 0.00045560 | 3,959.00 |
16 Mar 2024 | 0.00046810 | -0.00001000 | -2.09% | 0.00047550 | 0.00048450 | 0.00045720 | 4,503.00 |
15 Mar 2024 | 0.00047820 | -0.00001400 | -2.85% | 0.00049360 | 0.00049480 | 0.00046930 | 7,419.00 |
14 Mar 2024 | 0.00049190 | -0.00000700 | -1.40% | 0.00049640 | 0.00050300 | 0.00048280 | 5,646.00 |
13 Mar 2024 | 0.00049920 | -0.00001700 | -3.30% | 0.00051290 | 0.00051700 | 0.00049500 | 5,010.00 |
12 Mar 2024 | 0.00051570 | -0.00001200 | -2.28% | 0.00052810 | 0.00052980 | 0.00050300 | 4,373.00 |
11 Mar 2024 | 0.00052720 | 0.00000300 | 0.57% | 0.00052040 | 0.00054330 | 0.00050520 | 9,591.00 |
10 Mar 2024 | 0.00052390 | -0.00002200 | -4.03% | 0.00054890 | 0.00054890 | 0.00051340 | 3,675.00 |
09 Mar 2024 | 0.00054540 | -0.00001200 | -2.15% | 0.00055770 | 0.00058050 | 0.00054240 | 4,144.00 |
08 Mar 2024 | 0.00055780 | -0.00000900 | -1.59% | 0.00056490 | 0.00058800 | 0.00054610 | 8,011.00 |
07 Mar 2024 | 0.00056660 | 0.00000400 | 0.71% | 0.00056560 | 0.00056980 | 0.00054790 | 5,902.00 |
06 Mar 2024 | 0.00056270 | 0.00002600 | 4.84% | 0.00053870 | 0.00057500 | 0.00052430 | 11,232.00 |
05 Mar 2024 | 0.00053670 | 0.00000900 | 1.71% | 0.00052560 | 0.00058720 | 0.00049870 | 16,884.00 |
04 Mar 2024 | 0.00052760 | -0.00000300 | -0.56% | 0.00053140 | 0.00054220 | 0.00051030 | 6,177.00 |
03 Mar 2024 | 0.00053110 | -0.00002200 | -3.98% | 0.00054960 | 0.00057880 | 0.00050380 | 7,256.00 |
02 Mar 2024 | 0.00055280 | 0.00006700 | 13.80% | 0.00047490 | 0.00056150 | 0.00047390 | 5,348.00 |
01 Mar 2024 | 0.00048550 | 0.00001400 | 2.97% | 0.00047260 | 0.00048550 | 0.00046360 | 1,935.00 |
29 Feb 2024 | 0.00047120 | -0.00000400 | -0.84% | 0.00047820 | 0.00050880 | 0.00046360 | 5,731.00 |
28 Feb 2024 | 0.00047540 | -0.00001800 | -3.65% | 0.00048670 | 0.00049900 | 0.00045090 | 4,452.00 |
27 Feb 2024 | 0.00049330 | -0.00001600 | -3.14% | 0.00050890 | 0.00051350 | 0.00048650 | 3,792.00 |
26 Feb 2024 | 0.00050970 | -0.00001500 | -2.86% | 0.00051930 | 0.00053620 | 0.00050670 | 3,646.00 |
25 Feb 2024 | 0.00052490 | 0.00001800 | 3.55% | 0.00050540 | 0.00053020 | 0.00050480 | 2,275.00 |
24 Feb 2024 | 0.00050670 | 0.00000600 | 1.20% | 0.00049700 | 0.00050800 | 0.00049440 | 1,149.00 |
23 Feb 2024 | 0.00050030 | -0.00000300 | -0.60% | 0.00050250 | 0.00050590 | 0.00049440 | 988.00 |
22 Feb 2024 | 0.00050320 | -0.00000040 | -0.08% | 0.00050280 | 0.00050830 | 0.00049620 | 1,377.00 |
21 Feb 2024 | 0.00050360 | -0.00001500 | -2.89% | 0.00051180 | 0.00052160 | 0.00049620 | 2,145.00 |
20 Feb 2024 | 0.00051830 | -0.00001000 | -1.89% | 0.00053170 | 0.00053610 | 0.00050550 | 2,298.00 |
19 Feb 2024 | 0.00052880 | 0.00002000 | 3.93% | 0.00050430 | 0.00053610 | 0.00050430 | 1,837.00 |
18 Feb 2024 | 0.00050910 | 0.00000400 | 0.79% | 0.00050530 | 0.00051120 | 0.00050040 | 716.00 |
17 Feb 2024 | 0.00050460 | -0.00000900 | -1.75% | 0.00051250 | 0.00051460 | 0.00050240 | 1,259.00 |
16 Feb 2024 | 0.00051380 | -0.00000300 | -0.58% | 0.00051580 | 0.00052780 | 0.00050670 | 1,801.00 |
15 Feb 2024 | 0.00051690 | -0.00000200 | -0.39% | 0.00051770 | 0.00052250 | 0.00050910 | 1,535.00 |
14 Feb 2024 | 0.00051900 | -0.00000900 | -1.71% | 0.00053320 | 0.00053420 | 0.00051540 | 1,563.00 |
13 Feb 2024 | 0.00052780 | -0.00001400 | -2.58% | 0.00053270 | 0.00054460 | 0.00052750 | 1,770.00 |
12 Feb 2024 | 0.00054200 | 0.00000500 | 0.93% | 0.00053790 | 0.00054300 | 0.00052880 | 1,121.00 |
11 Feb 2024 | 0.00053690 | -0.00000500 | -0.92% | 0.00053920 | 0.00054530 | 0.00053180 | 748.00 |
10 Feb 2024 | 0.00054170 | -0.00001300 | -2.34% | 0.00055180 | 0.00055920 | 0.00053800 | 1,145.00 |
09 Feb 2024 | 0.00055490 | -0.00001100 | -1.95% | 0.00055990 | 0.00056980 | 0.00054800 | 1,119.00 |
08 Feb 2024 | 0.00056550 | -0.00000500 | -0.88% | 0.00057020 | 0.00057230 | 0.00055740 | 884.00 |
07 Feb 2024 | 0.00057020 | -0.00000300 | -0.52% | 0.00057230 | 0.00058350 | 0.00056630 | 1,091.00 |
06 Feb 2024 | 0.00057330 | 0.00000400 | 0.70% | 0.00056940 | 0.00057800 | 0.00056640 | 882.00 |
05 Feb 2024 | 0.00056980 | -0.00001500 | -2.56% | 0.00058880 | 0.00058990 | 0.00056760 | 1,903.00 |
04 Feb 2024 | 0.00058520 | 0.00000700 | 1.21% | 0.00058150 | 0.00059650 | 0.00057520 | 2,407.00 |
03 Feb 2024 | 0.00057830 | -0.00000300 | -0.52% | 0.00058240 | 0.00059540 | 0.00057220 | 1,639.00 |