Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ONTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00000783 | -0.00000001 | -0.13% | 0.00000783 | 0.00000940 | 0.00000781 | 121,239.00 |
| 23 Abr 2024 | 0.00000784 | 0.00000030 | 3.98% | 0.00000754 | 0.00000798 | 0.00000752 | 115,951.00 |
| 22 Abr 2024 | 0.00000754 | 0.00000095 | 14.42% | 0.00000659 | 0.00001490 | 0.00000658 | 116,510.00 |
| 21 Abr 2024 | 0.00000659 | -0.00000001 | -0.15% | 0.00000658 | 0.00000660 | 0.00000658 | 122,861.00 |
| 20 Abr 2024 | 0.00000660 | -0.00000028 | -4.07% | 0.00000687 | 0.00000832 | 0.00000658 | 110,908.00 |
| 19 Abr 2024 | 0.00000688 | 0.00000100 | 17.51% | 0.00000571 | 0.00000688 | 0.00000571 | 106,508.00 |
| 18 Abr 2024 | 0.00000571 | 0.00000000 | 0.00% | 0.00000571 | 0.00000572 | 0.00000571 | 120,663.00 |
| 17 Abr 2024 | 0.00000571 | -0.00000014 | -2.39% | 0.00000588 | 0.00000589 | 0.00000571 | 114,826.00 |
| 16 Abr 2024 | 0.00000585 | -0.00000001 | -0.17% | 0.00000587 | 0.00000589 | 0.00000585 | 119,273.00 |
| 15 Abr 2024 | 0.00000586 | -0.00000002 | -0.34% | 0.00000588 | 0.00000589 | 0.00000585 | 112,924.00 |
| 14 Abr 2024 | 0.00000588 | -0.00000032 | -5.16% | 0.00000620 | 0.00000624 | 0.00000585 | 118,959.00 |
| 13 Abr 2024 | 0.00000620 | -0.00000016 | -2.52% | 0.00000630 | 0.00000637 | 0.00000555 | 116,490.00 |
| 12 Abr 2024 | 0.00000636 | -0.00000001 | -0.16% | 0.00000618 | 0.00000664 | 0.00000578 | 69,862.00 |
| 11 Abr 2024 | 0.00000637 | 0.00000000 | 0.00% | 0.00000637 | 0.00000637 | 0.00000637 | 0.00 |
| 10 Abr 2024 | 0.00000637 | 0.00000001 | 0.16% | 0.00000637 | 0.00000637 | 0.00000637 | 1.00 |
| 09 Abr 2024 | 0.00000636 | -0.00000001 | -0.16% | 0.00000636 | 0.00000636 | 0.00000636 | 55.00 |
| 08 Abr 2024 | 0.00000637 | 0.00000000 | 0.00% | 0.00000637 | 0.00000637 | 0.00000637 | 0.00 |
| 07 Abr 2024 | 0.00000637 | 0.00000001 | 0.16% | 0.00000637 | 0.00000637 | 0.00000637 | 1.00 |
| 06 Abr 2024 | 0.00000636 | 0.00000000 | 0.00% | 0.00000636 | 0.00000636 | 0.00000636 | 0.00 |
| 05 Abr 2024 | 0.00000636 | 0.00000000 | 0.00% | 0.00000636 | 0.00000636 | 0.00000636 | 0.00 |
| 04 Abr 2024 | 0.00000636 | -0.00000015 | -2.30% | 0.00000651 | 0.00000652 | 0.00000636 | 68,871.00 |
| 03 Abr 2024 | 0.00000651 | -0.00000017 | -2.54% | 0.00000668 | 0.00000669 | 0.00000651 | 116,407.00 |
| 02 Abr 2024 | 0.00000668 | 0.00000000 | 0.00% | 0.00000668 | 0.00000668 | 0.00000667 | 116,784.00 |
| 01 Abr 2024 | 0.00000668 | -0.00000019 | -2.77% | 0.00000689 | 0.00000689 | 0.00000668 | 117,531.00 |
| 31 Mar 2024 | 0.00000687 | 0.00000000 | 0.00% | 0.00000687 | 0.00000689 | 0.00000687 | 116,159.00 |
| 30 Mar 2024 | 0.00000687 | -0.00000001 | -0.15% | 0.00000687 | 0.00000709 | 0.00000670 | 117,173.00 |
| 29 Mar 2024 | 0.00000688 | 0.00000001 | 0.15% | 0.00000689 | 0.00000689 | 0.00000687 | 120,268.00 |
| 28 Mar 2024 | 0.00000687 | 0.00000001 | 0.15% | 0.00000688 | 0.00000689 | 0.00000667 | 116,689.00 |
| 27 Mar 2024 | 0.00000686 | -0.00000003 | -0.44% | 0.00000688 | 0.00000689 | 0.00000667 | 104,688.00 |
| 26 Mar 2024 | 0.00000689 | -0.00000019 | -2.68% | 0.00000707 | 0.00000708 | 0.00000686 | 120,374.00 |
| 25 Mar 2024 | 0.00000708 | 0.00000004 | 0.57% | 0.00000706 | 0.00000708 | 0.00000704 | 112,394.00 |
| 24 Mar 2024 | 0.00000704 | -0.00000005 | -0.71% | 0.00000706 | 0.00000748 | 0.00000669 | 118,388.00 |
| 23 Mar 2024 | 0.00000709 | -0.00000016 | -2.21% | 0.00000725 | 0.00000727 | 0.00000668 | 115,811.00 |
| 22 Mar 2024 | 0.00000725 | -0.00000070 | -8.81% | 0.00000791 | 0.00000795 | 0.00000700 | 117,924.00 |
| 21 Mar 2024 | 0.00000795 | 0.00000200 | 35.34% | 0.00000566 | 0.00000999 | 0.00000555 | 117,803.00 |
| 20 Mar 2024 | 0.00000566 | 0.00000000 | 0.00% | 0.00000566 | 0.00000567 | 0.00000554 | 118,973.00 |
| 19 Mar 2024 | 0.00000566 | 0.00000001 | 0.18% | 0.00000566 | 0.00000567 | 0.00000554 | 116,591.00 |
| 18 Mar 2024 | 0.00000565 | -0.00000001 | -0.18% | 0.00000566 | 0.00000567 | 0.00000565 | 118,722.00 |
| 17 Mar 2024 | 0.00000566 | 0.00000000 | 0.00% | 0.00000566 | 0.00000567 | 0.00000565 | 113,128.00 |
| 16 Mar 2024 | 0.00000566 | -0.00000011 | -1.91% | 0.00000576 | 0.00000577 | 0.00000565 | 126,937.00 |
| 15 Mar 2024 | 0.00000577 | 0.00000000 | 0.00% | 0.00000577 | 0.00000579 | 0.00000555 | 116,377.00 |
| 14 Mar 2024 | 0.00000577 | 0.00000001 | 0.17% | 0.00000577 | 0.00000600 | 0.00000554 | 111,289.00 |
| 13 Mar 2024 | 0.00000576 | 0.00000044 | 8.27% | 0.00000533 | 0.00003999 | 0.00000519 | 120,719.00 |
| 12 Mar 2024 | 0.00000532 | 0.00000002 | 0.38% | 0.00000531 | 0.00000533 | 0.00000508 | 112,570.00 |
| 11 Mar 2024 | 0.00000530 | 0.00000019 | 3.72% | 0.00000510 | 0.00000532 | 0.00000508 | 112,342.00 |
| 10 Mar 2024 | 0.00000511 | -0.00000004 | -0.78% | 0.00000519 | 0.00000528 | 0.00000503 | 112,849.00 |
| 09 Mar 2024 | 0.00000515 | -0.00000016 | -3.01% | 0.00000529 | 0.00000532 | 0.00000513 | 114,409.00 |
| 08 Mar 2024 | 0.00000531 | 0.00000004 | 0.76% | 0.00000548 | 0.00000550 | 0.00000505 | 116,338.00 |
| 07 Mar 2024 | 0.00000527 | 0.00000022 | 4.36% | 0.00000505 | 0.00000546 | 0.00000475 | 119,850.00 |
| 06 Mar 2024 | 0.00000505 | 0.00000045 | 9.78% | 0.00000463 | 0.00000505 | 0.00000455 | 112,422.00 |
| 05 Mar 2024 | 0.00000460 | -0.00000029 | -5.93% | 0.00000489 | 0.00000516 | 0.00000456 | 114,025.00 |
| 04 Mar 2024 | 0.00000489 | -0.00000009 | -1.81% | 0.00000498 | 0.00000530 | 0.00000465 | 111,633.00 |
| 03 Mar 2024 | 0.00000498 | -0.00000001 | -0.20% | 0.00000499 | 0.00000508 | 0.00000463 | 111,824.00 |
| 02 Mar 2024 | 0.00000499 | 0.00000029 | 6.17% | 0.00000469 | 0.00000500 | 0.00000452 | 110,937.00 |
| 01 Mar 2024 | 0.00000470 | 0.00000033 | 7.55% | 0.00000435 | 0.00000471 | 0.00000435 | 121,965.00 |
| 29 Feb 2024 | 0.00000437 | 0.00000000 | 0.00% | 0.00000435 | 0.00000462 | 0.00000426 | 114,072.00 |
| 28 Feb 2024 | 0.00000437 | -0.00000015 | -3.32% | 0.00000452 | 0.00000474 | 0.00000423 | 112,202.00 |
| 27 Feb 2024 | 0.00000452 | -0.00000041 | -8.32% | 0.00000493 | 0.00000505 | 0.00000424 | 113,342.00 |
| 26 Feb 2024 | 0.00000493 | -0.00000017 | -3.33% | 0.00000510 | 0.00000513 | 0.00000491 | 121,895.00 |
| 25 Feb 2024 | 0.00000510 | 0.00000004 | 0.79% | 0.00000506 | 0.00000516 | 0.00000498 | 113,531.00 |
| 24 Feb 2024 | 0.00000506 | 0.00000001 | 0.20% | 0.00000516 | 0.00000519 | 0.00000500 | 113,205.00 |
| 23 Feb 2024 | 0.00000505 | 0.00000007 | 1.41% | 0.00000499 | 0.00000516 | 0.00000498 | 111,925.00 |
| 22 Feb 2024 | 0.00000498 | -0.00000005 | -0.99% | 0.00000502 | 0.00000515 | 0.00000489 | 116,405.00 |
| 21 Feb 2024 | 0.00000503 | 0.00000006 | 1.21% | 0.00000498 | 0.00000520 | 0.00000483 | 116,385.00 |
| 20 Feb 2024 | 0.00000497 | -0.00000011 | -2.17% | 0.00000509 | 0.00000528 | 0.00000493 | 116,411.00 |
| 19 Feb 2024 | 0.00000508 | 0.00000017 | 3.46% | 0.00000491 | 0.00000508 | 0.00000490 | 116,762.00 |
| 18 Feb 2024 | 0.00000491 | 0.00000001 | 0.20% | 0.00000491 | 0.00000502 | 0.00000489 | 121,119.00 |
| 17 Feb 2024 | 0.00000490 | 0.00000000 | 0.00% | 0.00000490 | 0.00000512 | 0.00000482 | 115,392.00 |
| 16 Feb 2024 | 0.00000490 | -0.00000017 | -3.35% | 0.00000505 | 0.00000519 | 0.00000489 | 121,516.00 |
| 15 Feb 2024 | 0.00000507 | 0.00000025 | 5.19% | 0.00000482 | 0.00000527 | 0.00000482 | 114,109.00 |
| 14 Feb 2024 | 0.00000482 | -0.00000009 | -1.83% | 0.00000491 | 0.00000512 | 0.00000481 | 119,524.00 |
| 13 Feb 2024 | 0.00000491 | -0.00000015 | -2.96% | 0.00000497 | 0.00000510 | 0.00000484 | 118,311.00 |
| 12 Feb 2024 | 0.00000506 | 0.00000011 | 2.22% | 0.00000495 | 0.00000520 | 0.00000485 | 109,992.00 |
| 11 Feb 2024 | 0.00000495 | -0.00000004 | -0.80% | 0.00000499 | 0.00000524 | 0.00000495 | 108,701.00 |
| 10 Feb 2024 | 0.00000499 | -0.00000024 | -4.59% | 0.00000523 | 0.00000549 | 0.00000497 | 115,967.00 |
| 09 Feb 2024 | 0.00000523 | -0.00000001 | -0.19% | 0.00000505 | 0.00000527 | 0.00000495 | 115,935.00 |
| 08 Feb 2024 | 0.00000524 | 0.00000016 | 3.15% | 0.00000508 | 0.00000529 | 0.00000501 | 116,224.00 |
| 07 Feb 2024 | 0.00000508 | -0.00000011 | -2.12% | 0.00000518 | 0.00000518 | 0.00000507 | 76,459.00 |
| 06 Feb 2024 | 0.00000519 | -0.00000003 | -0.57% | 0.00000521 | 0.00000536 | 0.00000519 | 46,728.00 |
| 05 Feb 2024 | 0.00000522 | -0.00000009 | -1.69% | 0.00000530 | 0.00000537 | 0.00000520 | 116,388.00 |
| 04 Feb 2024 | 0.00000531 | -0.00000027 | -4.84% | 0.00000558 | 0.00000558 | 0.00000531 | 94,398.00 |
| 03 Feb 2024 | 0.00000558 | 0.00000000 | 0.00% | 0.00000555 | 0.00000559 | 0.00000533 | 112,984.00 |
| 02 Feb 2024 | 0.00000558 | 0.00000026 | 4.89% | 0.00000532 | 0.00000558 | 0.00000531 | 117,237.00 |
| 01 Feb 2024 | 0.00000532 | -0.00000004 | -0.75% | 0.00000535 | 0.00000556 | 0.00000532 | 116,731.00 |
| 31 Ene 2024 | 0.00000536 | -0.00000004 | -0.74% | 0.00000541 | 0.00000561 | 0.00000531 | 120,124.00 |
| 30 Ene 2024 | 0.00000540 | -0.00000042 | -7.22% | 0.00000580 | 0.00000582 | 0.00000540 | 105,653.00 |
| 29 Ene 2024 | 0.00000582 | 0.00000021 | 3.74% | 0.00000561 | 0.00000583 | 0.00000556 | 107,069.00 |
| 28 Ene 2024 | 0.00000561 | 0.00000003 | 0.54% | 0.00000558 | 0.00000583 | 0.00000557 | 123,070.00 |
| 27 Ene 2024 | 0.00000558 | -0.00000013 | -2.28% | 0.00000566 | 0.00000580 | 0.00000558 | 113,640.00 |
| 26 Ene 2024 | 0.00000571 | 0.00000004 | 0.71% | 0.00000566 | 0.00000584 | 0.00000558 | 114,781.00 |
