Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.VINCIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00012400 | -0.00000087 | -0.70% | 0.00012421 | 0.00012500 | 0.00012400 | 18,343.00 |
| 20 May 2024 | 0.00012487 | -0.00000013 | -0.10% | 0.00012439 | 0.00012500 | 0.00012400 | 19,234.00 |
| 19 May 2024 | 0.00012500 | 0.00000049 | 0.39% | 0.00012447 | 0.00012500 | 0.00012400 | 18,395.00 |
| 18 May 2024 | 0.00012451 | -0.00000049 | -0.39% | 0.00012500 | 0.00012500 | 0.00012400 | 18,555.00 |
| 17 May 2024 | 0.00012500 | 0.00000100 | 0.81% | 0.00012485 | 0.00012500 | 0.00012400 | 19,869.00 |
| 16 May 2024 | 0.00012400 | -0.00000052 | -0.42% | 0.00012400 | 0.00012500 | 0.00012400 | 20,010.00 |
| 15 May 2024 | 0.00012452 | 0.00000052 | 0.42% | 0.00012400 | 0.00012500 | 0.00012400 | 19,459.00 |
| 14 May 2024 | 0.00012400 | -0.00000014 | -0.11% | 0.00012483 | 0.00012500 | 0.00012400 | 19,782.00 |
| 13 May 2024 | 0.00012414 | -0.00000086 | -0.69% | 0.00012500 | 0.00012500 | 0.00012400 | 19,645.00 |
| 12 May 2024 | 0.00012500 | 0.00000013 | 0.10% | 0.00012400 | 0.00012500 | 0.00012400 | 19,795.00 |
| 11 May 2024 | 0.00012487 | 0.00000087 | 0.70% | 0.00012482 | 0.00012500 | 0.00012400 | 20,211.00 |
| 10 May 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012400 | 0.00012500 | 0.00012400 | 20,052.00 |
| 09 May 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012400 | 0.00012500 | 0.00012400 | 20,929.00 |
| 08 May 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00007500 | 0.00012500 | 0.00007500 | 21,627.00 |
| 07 May 2024 | 0.00012400 | 0.00004500 | 57.11% | 0.00008239 | 0.00012500 | 0.00006965 | 30,966.00 |
| 06 May 2024 | 0.00007879 | -0.00000700 | -8.18% | 0.00008500 | 0.00009353 | 0.00007800 | 31,760.00 |
| 05 May 2024 | 0.00008555 | -0.00000600 | -6.55% | 0.00008691 | 0.00009643 | 0.00008500 | 31,053.00 |
| 04 May 2024 | 0.00009165 | -0.00000900 | -8.96% | 0.00010187 | 0.00010500 | 0.00008500 | 31,406.00 |
| 03 May 2024 | 0.00010041 | 0.00003000 | 42.43% | 0.00009786 | 0.00010500 | 0.00009500 | 7,125.00 |
| 02 May 2024 | 0.00007070 | -0.00002300 | -24.53% | 0.00009596 | 0.00009596 | 0.00007070 | 39.00 |
| 01 May 2024 | 0.00009378 | -0.00000500 | -5.04% | 0.00009295 | 0.00010831 | 0.00009000 | 2,890.00 |
| 30 Abr 2024 | 0.00009919 | -0.00000600 | -5.70% | 0.00009878 | 0.00011244 | 0.00007070 | 5,407.00 |
| 29 Abr 2024 | 0.00010518 | 0.00000800 | 8.23% | 0.00009915 | 0.00012000 | 0.00009609 | 8,600.00 |
| 28 Abr 2024 | 0.00009716 | -0.00000400 | -3.96% | 0.00010097 | 0.00012000 | 0.00009330 | 21,809.00 |
| 27 Abr 2024 | 0.00010096 | 0.00000093 | 0.93% | 0.00009252 | 0.00011203 | 0.00009199 | 30,270.00 |
| 26 Abr 2024 | 0.00010003 | -0.00000500 | -4.77% | 0.00010223 | 0.00010960 | 0.00009000 | 35,435.00 |
| 25 Abr 2024 | 0.00010477 | -0.00000500 | -4.54% | 0.00010703 | 0.00012000 | 0.00009544 | 26,195.00 |
| 24 Abr 2024 | 0.00011005 | 0.00001400 | 14.56% | 0.00009850 | 0.00011773 | 0.00009402 | 26,780.00 |
| 23 Abr 2024 | 0.00009617 | 0.00000200 | 2.12% | 0.00009996 | 0.00011134 | 0.00009165 | 35,249.00 |
| 22 Abr 2024 | 0.00009430 | -0.00001600 | -14.54% | 0.00009802 | 0.00011478 | 0.00009000 | 34,227.00 |
| 21 Abr 2024 | 0.00011005 | -0.00000100 | -0.90% | 0.00012000 | 0.00012000 | 0.00009035 | 35,537.00 |
| 20 Abr 2024 | 0.00011133 | 0.00000700 | 6.70% | 0.00010794 | 0.00012000 | 0.00009933 | 31,659.00 |
| 19 Abr 2024 | 0.00010441 | 0.00001100 | 11.74% | 0.00009578 | 0.00011352 | 0.00009238 | 36,256.00 |
| 18 Abr 2024 | 0.00009367 | -0.00001900 | -16.85% | 0.00009525 | 0.00011412 | 0.00009138 | 38,081.00 |
| 17 Abr 2024 | 0.00011276 | 0.00000010 | 0.09% | 0.00011040 | 0.00011991 | 0.00009000 | 38,107.00 |
| 16 Abr 2024 | 0.00011266 | 0.00001200 | 11.97% | 0.00010990 | 0.00011991 | 0.00009485 | 36,925.00 |
| 15 Abr 2024 | 0.00010028 | -0.00000009 | -0.09% | 0.00011137 | 0.00011471 | 0.00009000 | 37,652.00 |
| 14 Abr 2024 | 0.00010037 | -0.00001500 | -13.03% | 0.00010920 | 0.00011981 | 0.00009231 | 39,436.00 |
| 13 Abr 2024 | 0.00011512 | 0.00001200 | 11.64% | 0.00009760 | 0.00011981 | 0.00009541 | 36,850.00 |
| 12 Abr 2024 | 0.00010308 | 0.00000200 | 1.98% | 0.00011078 | 0.00011308 | 0.00009000 | 37,991.00 |
| 11 Abr 2024 | 0.00010096 | 0.00000600 | 6.29% | 0.00010520 | 0.00011636 | 0.00009275 | 36,824.00 |
| 10 Abr 2024 | 0.00009540 | 0.00000500 | 5.55% | 0.00009312 | 0.00012000 | 0.00009000 | 37,432.00 |
| 09 Abr 2024 | 0.00009017 | -0.00000084 | -0.92% | 0.00010678 | 0.00010753 | 0.00009000 | 38,214.00 |
| 08 Abr 2024 | 0.00009101 | -0.00001600 | -15.00% | 0.00010126 | 0.00012000 | 0.00009000 | 36,558.00 |
| 07 Abr 2024 | 0.00010665 | -0.00000700 | -6.16% | 0.00010860 | 0.00011721 | 0.00009920 | 37,520.00 |
| 06 Abr 2024 | 0.00011366 | 0.00000300 | 2.71% | 0.00009995 | 0.00011662 | 0.00009043 | 38,358.00 |
| 05 Abr 2024 | 0.00011090 | 0.00000800 | 7.76% | 0.00009359 | 0.00012000 | 0.00009359 | 37,547.00 |
| 04 Abr 2024 | 0.00010311 | 0.00000300 | 3.00% | 0.00010934 | 0.00011065 | 0.00009000 | 38,981.00 |
| 03 Abr 2024 | 0.00010007 | 0.00000100 | 1.01% | 0.00009948 | 0.00012000 | 0.00009150 | 38,045.00 |
| 02 Abr 2024 | 0.00009868 | 0.00000006 | 0.06% | 0.00010478 | 0.00011051 | 0.00009000 | 37,647.00 |
| 01 Abr 2024 | 0.00009862 | -0.00000046 | -0.46% | 0.00011012 | 0.00011463 | 0.00009000 | 37,660.00 |
| 31 Mar 2024 | 0.00009908 | -0.00000400 | -3.89% | 0.00009759 | 0.00011655 | 0.00009759 | 37,246.00 |
| 30 Mar 2024 | 0.00010286 | 0.00000400 | 4.06% | 0.00010295 | 0.00011627 | 0.00009424 | 37,794.00 |
| 29 Mar 2024 | 0.00009843 | -0.00000500 | -4.83% | 0.00010374 | 0.00011470 | 0.00009490 | 37,233.00 |
| 28 Mar 2024 | 0.00010342 | -0.00000043 | -0.41% | 0.00009619 | 0.00012000 | 0.00009619 | 35,324.00 |
| 27 Mar 2024 | 0.00010385 | -0.00000100 | -0.95% | 0.00009774 | 0.00011357 | 0.00009232 | 37,088.00 |
| 26 Mar 2024 | 0.00010494 | -0.00001300 | -11.01% | 0.00009917 | 0.00012000 | 0.00009358 | 36,616.00 |
| 25 Mar 2024 | 0.00011804 | 0.00001900 | 19.25% | 0.00011007 | 0.00012000 | 0.00009230 | 37,145.00 |
| 24 Mar 2024 | 0.00009871 | -0.00000500 | -4.84% | 0.00010027 | 0.00011390 | 0.00009000 | 37,563.00 |
| 23 Mar 2024 | 0.00010333 | -0.00000500 | -4.63% | 0.00009462 | 0.00012000 | 0.00009000 | 36,088.00 |
| 22 Mar 2024 | 0.00010800 | -0.00000800 | -6.92% | 0.00011259 | 0.00012000 | 0.00009000 | 37,821.00 |
| 21 Mar 2024 | 0.00011561 | 0.00001500 | 14.87% | 0.00010181 | 0.00012000 | 0.00009143 | 34,329.00 |
| 20 Mar 2024 | 0.00010087 | 0.00000100 | 1.01% | 0.00009301 | 0.00011982 | 0.00009048 | 74,017.00 |
| 19 Mar 2024 | 0.00009949 | 0.00000500 | 5.31% | 0.00009399 | 0.00010153 | 0.00008928 | 87,311.00 |
| 18 Mar 2024 | 0.00009420 | -0.00000100 | -1.05% | 0.00009693 | 0.00009721 | 0.00009348 | 83,721.00 |
| 17 Mar 2024 | 0.00009559 | -0.00000049 | -0.51% | 0.00009678 | 0.00009722 | 0.00009514 | 80,882.00 |
| 16 Mar 2024 | 0.00009608 | 0.00000200 | 2.13% | 0.00009429 | 0.00009715 | 0.00009341 | 65,104.00 |
| 15 Mar 2024 | 0.00009370 | -0.00000090 | -0.95% | 0.00009440 | 0.00009622 | 0.00009345 | 64,010.00 |
