Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DOTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00010799 | 0.00000300 | 2.85% | 0.00010536 | 0.00010841 | 0.00010321 | 967.00 |
| 15 May 2024 | 0.00010535 | -0.00000012 | -0.11% | 0.00010555 | 0.00010975 | 0.00010400 | 1,429.00 |
| 14 May 2024 | 0.00010547 | -0.00000055 | -0.52% | 0.00010606 | 0.00011032 | 0.00010530 | 859.00 |
| 13 May 2024 | 0.00010602 | -0.00000200 | -1.85% | 0.00010788 | 0.00010846 | 0.00010570 | 749.00 |
| 12 May 2024 | 0.00010788 | -0.00000200 | -1.83% | 0.00010954 | 0.00011050 | 0.00010758 | 661.00 |
| 11 May 2024 | 0.00010952 | -0.00000100 | -0.90% | 0.00011083 | 0.00011170 | 0.00010941 | 571.00 |
| 10 May 2024 | 0.00011089 | -0.00000094 | -0.84% | 0.00011182 | 0.00011375 | 0.00011027 | 1,023.00 |
| 09 May 2024 | 0.00011183 | -0.00000200 | -1.75% | 0.00011420 | 0.00011507 | 0.00011134 | 788.00 |
| 08 May 2024 | 0.00011420 | 0.00000200 | 1.78% | 0.00011216 | 0.00011520 | 0.00011100 | 1,207.00 |
| 07 May 2024 | 0.00011230 | -0.00000046 | -0.41% | 0.00011276 | 0.00011397 | 0.00011154 | 1,062.00 |
| 06 May 2024 | 0.00011276 | -0.00000100 | -0.88% | 0.00011402 | 0.00011506 | 0.00011193 | 1,164.00 |
| 05 May 2024 | 0.00011420 | 0.00000300 | 2.69% | 0.00011150 | 0.00011617 | 0.00010983 | 1,347.00 |
| 04 May 2024 | 0.00011142 | -0.00000400 | -3.47% | 0.00011537 | 0.00011543 | 0.00011139 | 1,022.00 |
| 03 May 2024 | 0.00011537 | -0.00000800 | -6.49% | 0.00012325 | 0.00012384 | 0.00011502 | 2,164.00 |
| 02 May 2024 | 0.00012334 | 0.00000500 | 4.22% | 0.00011809 | 0.00012484 | 0.00011709 | 2,331.00 |
| 01 May 2024 | 0.00011847 | 0.00001300 | 12.28% | 0.00010595 | 0.00011961 | 0.00010539 | 2,377.00 |
| 30 Abr 2024 | 0.00010584 | 0.00000300 | 2.90% | 0.00010331 | 0.00010698 | 0.00010007 | 1,334.00 |
| 29 Abr 2024 | 0.00010333 | -0.00000300 | -2.81% | 0.00010667 | 0.00010797 | 0.00010320 | 742.00 |
| 28 Abr 2024 | 0.00010661 | -0.00000065 | -0.61% | 0.00010731 | 0.00010874 | 0.00010640 | 561.00 |
| 27 Abr 2024 | 0.00010726 | 0.00000100 | 0.94% | 0.00010592 | 0.00010818 | 0.00010409 | 1,139.00 |
| 26 Abr 2024 | 0.00010594 | -0.00000038 | -0.36% | 0.00010632 | 0.00010797 | 0.00010515 | 1,126.00 |
| 25 Abr 2024 | 0.00010632 | -0.00000200 | -1.85% | 0.00010777 | 0.00010868 | 0.00010582 | 756.00 |
| 24 Abr 2024 | 0.00010796 | -0.00000100 | -0.92% | 0.00010899 | 0.00011280 | 0.00010729 | 1,351.00 |
| 23 Abr 2024 | 0.00010902 | -0.00000300 | -2.68% | 0.00011170 | 0.00011295 | 0.00010888 | 1,172.00 |
| 22 Abr 2024 | 0.00011176 | 0.00000200 | 1.82% | 0.00010998 | 0.00011478 | 0.00010951 | 1,294.00 |
| 21 Abr 2024 | 0.00010993 | -0.00000200 | -1.79% | 0.00011174 | 0.00011180 | 0.00010817 | 1,196.00 |
| 20 Abr 2024 | 0.00011153 | 0.00000700 | 6.69% | 0.00010483 | 0.00011259 | 0.00010431 | 1,114.00 |
| 19 Abr 2024 | 0.00010469 | -0.00000200 | -1.87% | 0.00010678 | 0.00010748 | 0.00010370 | 1,151.00 |
| 18 Abr 2024 | 0.00010680 | -0.00000064 | -0.60% | 0.00010744 | 0.00010897 | 0.00010540 | 916.00 |
| 17 Abr 2024 | 0.00010744 | 0.00000300 | 2.86% | 0.00010502 | 0.00010909 | 0.00010390 | 1,291.00 |
| 16 Abr 2024 | 0.00010485 | -0.00000100 | -0.94% | 0.00010563 | 0.00010688 | 0.00010296 | 530.00 |
| 15 Abr 2024 | 0.00010597 | 0.00000200 | 1.92% | 0.00010432 | 0.00010822 | 0.00010240 | 1,193.00 |
| 14 Abr 2024 | 0.00010440 | 0.00000400 | 4.00% | 0.00010005 | 0.00010575 | 0.00009768 | 20,474.00 |
| 13 Abr 2024 | 0.00009998 | -0.00000800 | -7.43% | 0.00010810 | 0.00010905 | 0.00009315 | 7,827.00 |
| 12 Abr 2024 | 0.00010769 | -0.00001200 | -10.07% | 0.00011999 | 0.00012022 | 0.00009868 | 8,353.00 |
| 11 Abr 2024 | 0.00011920 | -0.00000020 | -0.17% | 0.00011911 | 0.00012002 | 0.00011720 | 1,139.00 |
| 10 Abr 2024 | 0.00011940 | -0.00000700 | -5.55% | 0.00012458 | 0.00012458 | 0.00011939 | 955.00 |
| 09 Abr 2024 | 0.00012613 | 0.00000043 | 0.34% | 0.00012719 | 0.00012998 | 0.00012518 | 1,217.00 |
| 08 Abr 2024 | 0.00012570 | 0.00000100 | 0.80% | 0.00012400 | 0.00012674 | 0.00012320 | 1,432.00 |
| 07 Abr 2024 | 0.00012429 | 0.00000100 | 0.81% | 0.00012383 | 0.00012570 | 0.00012349 | 620.00 |
| 06 Abr 2024 | 0.00012320 | -0.00000043 | -0.35% | 0.00012471 | 0.00012494 | 0.00012230 | 688.00 |
| 05 Abr 2024 | 0.00012363 | -0.00000070 | -0.56% | 0.00012351 | 0.00012468 | 0.00012172 | 340.00 |
| 04 Abr 2024 | 0.00012433 | -0.00000300 | -2.35% | 0.00012779 | 0.00012919 | 0.00012380 | 2,193.00 |
| 03 Abr 2024 | 0.00012782 | -0.00000400 | -3.04% | 0.00012975 | 0.00013241 | 0.00012742 | 1,089.00 |
| 02 Abr 2024 | 0.00013139 | 0.00000016 | 0.12% | 0.00013130 | 0.00013199 | 0.00012850 | 782.00 |
| 01 Abr 2024 | 0.00013123 | -0.00000500 | -3.67% | 0.00013529 | 0.00013529 | 0.00013040 | 448.00 |
| 31 Mar 2024 | 0.00013612 | -0.00000032 | -0.23% | 0.00013482 | 0.00013650 | 0.00013358 | 1,709.00 |
| 30 Mar 2024 | 0.00013644 | -0.00000100 | -0.73% | 0.00013644 | 0.00013644 | 0.00013644 | 7.00 |
| 29 Mar 2024 | 0.00013750 | 0.00000300 | 2.22% | 0.00013312 | 0.00013760 | 0.00013312 | 201.00 |
| 28 Mar 2024 | 0.00013491 | -0.00000100 | -0.73% | 0.00013617 | 0.00013706 | 0.00013341 | 540.00 |
| 27 Mar 2024 | 0.00013612 | -0.00000200 | -1.44% | 0.00013852 | 0.00013894 | 0.00013494 | 1,265.00 |
| 26 Mar 2024 | 0.00013851 | -0.00000058 | -0.42% | 0.00014123 | 0.00014195 | 0.00013629 | 1,886.00 |
| 25 Mar 2024 | 0.00013909 | -0.00000200 | -1.42% | 0.00014028 | 0.00014243 | 0.00013758 | 1,403.00 |
| 24 Mar 2024 | 0.00014070 | -0.00000003 | -0.02% | 0.00014028 | 0.00014191 | 0.00013971 | 440.00 |
| 23 Mar 2024 | 0.00014073 | 0.00000100 | 0.72% | 0.00014151 | 0.00014212 | 0.00013910 | 87.00 |
| 22 Mar 2024 | 0.00013935 | -0.00000200 | -1.41% | 0.00013943 | 0.00014441 | 0.00013835 | 779.00 |
| 21 Mar 2024 | 0.00014161 | 0.00000200 | 1.43% | 0.00013994 | 0.00014370 | 0.00013835 | 899.00 |
| 20 Mar 2024 | 0.00013992 | -0.00000200 | -1.41% | 0.00014234 | 0.00014572 | 0.00013714 | 529.00 |
| 19 Mar 2024 | 0.00014186 | -0.00000400 | -2.75% | 0.00014238 | 0.00014514 | 0.00013890 | 699.00 |
| 18 Mar 2024 | 0.00014540 | -0.00000300 | -2.02% | 0.00014589 | 0.00015256 | 0.00014540 | 469.00 |
| 17 Mar 2024 | 0.00014843 | -0.00000008 | -0.05% | 0.00014851 | 0.00014919 | 0.00014270 | 1,338.00 |
| 16 Mar 2024 | 0.00014851 | -0.00000700 | -4.49% | 0.00015479 | 0.00015479 | 0.00014537 | 1,274.00 |
| 15 Mar 2024 | 0.00015582 | -0.00000500 | -3.11% | 0.00016295 | 0.00016295 | 0.00015092 | 3,855.00 |
| 14 Mar 2024 | 0.00016091 | 0.00001100 | 7.31% | 0.00015571 | 0.00016295 | 0.00015115 | 3,144.00 |
| 13 Mar 2024 | 0.00015040 | 0.00000100 | 0.67% | 0.00015115 | 0.00015443 | 0.00014717 | 987.00 |
| 12 Mar 2024 | 0.00014937 | -0.00000400 | -2.61% | 0.00015150 | 0.00015150 | 0.00014568 | 1,027.00 |
| 11 Mar 2024 | 0.00015342 | 0.00000600 | 4.08% | 0.00014889 | 0.00015380 | 0.00014556 | 541.00 |
| 10 Mar 2024 | 0.00014710 | -0.00000700 | -4.56% | 0.00015389 | 0.00015450 | 0.00014626 | 506.00 |
| 09 Mar 2024 | 0.00015361 | -0.00000100 | -0.65% | 0.00015607 | 0.00016000 | 0.00015293 | 305.00 |
| 08 Mar 2024 | 0.00015484 | -0.00000073 | -0.47% | 0.00015680 | 0.00015684 | 0.00014909 | 436.00 |
| 07 Mar 2024 | 0.00015557 | -0.00000100 | -0.64% | 0.00016100 | 0.00016594 | 0.00015195 | 186.00 |
| 06 Mar 2024 | 0.00015701 | 0.00001200 | 8.25% | 0.00014606 | 0.00015772 | 0.00014492 | 559.00 |
| 05 Mar 2024 | 0.00014546 | -0.00000098 | -0.67% | 0.00014471 | 0.00016110 | 0.00013999 | 883.00 |
| 04 Mar 2024 | 0.00014644 | -0.00000800 | -5.17% | 0.00015384 | 0.00015600 | 0.00014593 | 267.00 |
| 03 Mar 2024 | 0.00015469 | 0.00000300 | 1.98% | 0.00014998 | 0.00015740 | 0.00014254 | 479.00 |
| 02 Mar 2024 | 0.00015130 | 0.00001500 | 11.03% | 0.00013946 | 0.00015155 | 0.00013926 | 340.00 |
| 01 Mar 2024 | 0.00013604 | -0.00000200 | -1.44% | 0.00013593 | 0.00013737 | 0.00013489 | 35.00 |
| 29 Feb 2024 | 0.00013841 | 0.00000500 | 3.75% | 0.00013336 | 0.00014112 | 0.00013336 | 52.00 |
| 28 Feb 2024 | 0.00013317 | -0.00001300 | -8.90% | 0.00014610 | 0.00014740 | 0.00013266 | 752.00 |
| 27 Feb 2024 | 0.00014600 | -0.00000200 | -1.36% | 0.00014900 | 0.00014900 | 0.00014214 | 146.00 |
| 26 Feb 2024 | 0.00014752 | -0.00000200 | -1.34% | 0.00014838 | 0.00015132 | 0.00014752 | 77.00 |
| 25 Feb 2024 | 0.00014971 | -0.00000400 | -2.60% | 0.00015084 | 0.00015084 | 0.00014971 | 2.00 |
| 24 Feb 2024 | 0.00015394 | 0.00000400 | 2.67% | 0.00015055 | 0.00015394 | 0.00015003 | 78.00 |
| 23 Feb 2024 | 0.00014955 | 0.00000300 | 2.05% | 0.00014495 | 0.00014955 | 0.00014301 | 63.00 |
| 22 Feb 2024 | 0.00014658 | 0.00000300 | 2.09% | 0.00014460 | 0.00014658 | 0.00014460 | 2.00 |
| 21 Feb 2024 | 0.00014372 | -0.00000400 | -2.70% | 0.00014581 | 0.00014604 | 0.00014245 | 51.00 |
| 20 Feb 2024 | 0.00014822 | -0.00000800 | -5.13% | 0.00014818 | 0.00014878 | 0.00014567 | 46.00 |
| 19 Feb 2024 | 0.00015599 | 0.00000700 | 4.69% | 0.00014887 | 0.00015599 | 0.00014887 | 119.00 |
| 18 Feb 2024 | 0.00014934 | 0.00000200 | 1.35% | 0.00015171 | 0.00015171 | 0.00014934 | 34.00 |
| 17 Feb 2024 | 0.00014762 | -0.00000004 | -0.03% | 0.00014597 | 0.00014832 | 0.00014486 | 19.00 |
