ONTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2022 | 0.00001107 | 0.00000006 | 0.54% | 0.00001104 | 0.00001114 | 0.00001028 | 78,650.00 |
| 27 May 2022 | 0.00001101 | 0.00000035 | 3.28% | 0.00001094 | 0.00001115 | 0.00001065 | 79,309.00 |
| 26 May 2022 | 0.00001066 | -0.00000059 | -5.24% | 0.00001151 | 0.00001176 | 0.00001027 | 76,805.00 |
| 25 May 2022 | 0.00001125 | 0.00000065 | 6.13% | 0.00001129 | 0.00001155 | 0.00001088 | 50,542.00 |
| 24 May 2022 | 0.00001060 | 0.00000000 | 0.00% | 0.00001060 | 0.00001060 | 0.00001060 | 0.00 |
| 23 May 2022 | 0.00001060 | 0.00000030 | 2.91% | 0.00001097 | 0.00001097 | 0.00001060 | 4.00 |
| 22 May 2022 | 0.00001030 | 0.00000000 | 0.00% | 0.00001152 | 0.00001216 | 0.00001030 | 8.00 |
| 21 May 2022 | 0.00001030 | 0.00000002 | 0.19% | 0.00001030 | 0.00001030 | 0.00001030 | 41.00 |
| 20 May 2022 | 0.00001028 | -0.00000024 | -2.28% | 0.00001028 | 0.00001028 | 0.00001028 | 7.00 |
| 19 May 2022 | 0.00001052 | 0.00000025 | 2.43% | 0.00001100 | 0.00001277 | 0.00001052 | 15.00 |
| 18 May 2022 | 0.00001027 | -0.00000097 | -8.63% | 0.00001028 | 0.00001287 | 0.00001027 | 233.00 |
| 17 May 2022 | 0.00001124 | -0.00000200 | -15.63% | 0.00001124 | 0.00001124 | 0.00001124 | 11.00 |
| 16 May 2022 | 0.00001280 | 0.00000000 | 0.00% | 0.00001280 | 0.00001280 | 0.00001280 | 0.00 |
| 15 May 2022 | 0.00001280 | 0.00000300 | 29.21% | 0.00001277 | 0.00001280 | 0.00001268 | 11.00 |
| 14 May 2022 | 0.00001027 | -0.00000096 | -8.55% | 0.00001152 | 0.00001252 | 0.00001027 | 288.00 |
| 13 May 2022 | 0.00001123 | -0.00000067 | -5.63% | 0.00001300 | 0.00001300 | 0.00001123 | 260.00 |
| 12 May 2022 | 0.00001190 | 0.00000000 | 0.00% | 0.00001190 | 0.00001200 | 0.00001190 | 433.00 |
| 11 May 2022 | 0.00001190 | -0.00000040 | -3.25% | 0.00001340 | 0.00001344 | 0.00001190 | 704.00 |
| 10 May 2022 | 0.00001230 | 0.00000027 | 2.24% | 0.00001340 | 0.00001340 | 0.00001230 | 102.00 |
| 09 May 2022 | 0.00001203 | 0.00000003 | 0.25% | 0.00001340 | 0.00001340 | 0.00001203 | 282.00 |
| 08 May 2022 | 0.00001200 | 0.00000000 | 0.00% | 0.00001200 | 0.00001200 | 0.00001200 | 0.00 |
| 07 May 2022 | 0.00001200 | -0.00000100 | -7.46% | 0.00001240 | 0.00001240 | 0.00001200 | 387.00 |
| 06 May 2022 | 0.00001340 | 0.00000100 | 8.19% | 0.00001222 | 0.00001340 | 0.00001222 | 28.00 |
| 05 May 2022 | 0.00001221 | -0.00000100 | -7.44% | 0.00001344 | 0.00001344 | 0.00001221 | 117.00 |
| 04 May 2022 | 0.00001344 | -0.00000001 | -0.07% | 0.00001445 | 0.00001445 | 0.00001344 | 40.00 |
| 03 May 2022 | 0.00001345 | 0.00000100 | 8.26% | 0.00001344 | 0.00001345 | 0.00001344 | 23.00 |
| 02 May 2022 | 0.00001211 | -0.00000089 | -6.85% | 0.00001400 | 0.00001500 | 0.00001211 | 918.00 |
| 01 May 2022 | 0.00001300 | -0.00000100 | -7.04% | 0.00001420 | 0.00001420 | 0.00001300 | 369.00 |
| 30 Abr 2022 | 0.00001420 | -0.00000009 | -0.63% | 0.00001420 | 0.00001420 | 0.00001420 | 1.00 |
| 29 Abr 2022 | 0.00001429 | 0.00000009 | 0.63% | 0.00001420 | 0.00001429 | 0.00001300 | 52.00 |
| 28 Abr 2022 | 0.00001420 | 0.00000100 | 7.69% | 0.00001352 | 0.00001420 | 0.00001300 | 76.00 |
| 27 Abr 2022 | 0.00001300 | -0.00000100 | -7.00% | 0.00001361 | 0.00001361 | 0.00001300 | 29.00 |
| 26 Abr 2022 | 0.00001429 | -0.00000014 | -0.97% | 0.00001447 | 0.00001447 | 0.00001300 | 148.00 |
| 25 Abr 2022 | 0.00001443 | 0.00000043 | 3.07% | 0.00001443 | 0.00001444 | 0.00001435 | 132.00 |
| 24 Abr 2022 | 0.00001400 | -0.00000300 | -17.65% | 0.00001506 | 0.00001699 | 0.00001299 | 1,555.00 |
| 23 Abr 2022 | 0.00001700 | 0.00000300 | 21.74% | 0.00001487 | 0.00001700 | 0.00001487 | 1,864.00 |
| 22 Abr 2022 | 0.00001380 | -0.00000032 | -2.27% | 0.00001434 | 0.00001489 | 0.00001370 | 111.00 |
| 21 Abr 2022 | 0.00001412 | -0.00000085 | -5.68% | 0.00001416 | 0.00001416 | 0.00001396 | 3.00 |
| 20 Abr 2022 | 0.00001497 | 0.00000100 | 7.38% | 0.00001452 | 0.00001512 | 0.00001437 | 8.00 |
| 19 Abr 2022 | 0.00001355 | -0.00000200 | -13.23% | 0.00001466 | 0.00001466 | 0.00001321 | 44.00 |
| 18 Abr 2022 | 0.00001512 | 0.00000000 | 0.00% | 0.00001508 | 0.00001512 | 0.00001466 | 39.00 |
| 17 Abr 2022 | 0.00001512 | 0.00000200 | 15.27% | 0.00001343 | 0.00001512 | 0.00001343 | 69.00 |
| 16 Abr 2022 | 0.00001310 | -0.00000061 | -4.45% | 0.00001312 | 0.00001312 | 0.00001310 | 89.00 |
| 15 Abr 2022 | 0.00001371 | -0.00000008 | -0.58% | 0.00001411 | 0.00001411 | 0.00001371 | 13.00 |
| 14 Abr 2022 | 0.00001379 | -0.00000100 | -6.61% | 0.00001352 | 0.00001379 | 0.00001338 | 37.00 |
| 13 Abr 2022 | 0.00001513 | 0.00000100 | 7.14% | 0.00001400 | 0.00001513 | 0.00001322 | 135.00 |
| 12 Abr 2022 | 0.00001400 | 0.00000100 | 7.81% | 0.00001288 | 0.00002398 | 0.00001288 | 4,372.00 |
| 11 Abr 2022 | 0.00001281 | 0.00000001 | 0.08% | 0.00001252 | 0.00001281 | 0.00001210 | 528.00 |
| 10 Abr 2022 | 0.00001280 | 0.00000005 | 0.39% | 0.00001268 | 0.00001280 | 0.00001268 | 154.00 |
| 09 Abr 2022 | 0.00001275 | 0.00000012 | 0.95% | 0.00001276 | 0.00001276 | 0.00001250 | 105.00 |
| 08 Abr 2022 | 0.00001263 | -0.00000053 | -4.03% | 0.00001285 | 0.00001285 | 0.00001263 | 184.00 |
| 07 Abr 2022 | 0.00001316 | 0.00000031 | 2.41% | 0.00001316 | 0.00001316 | 0.00001316 | 207.00 |
| 06 Abr 2022 | 0.00001285 | -0.00000050 | -3.75% | 0.00001322 | 0.00001322 | 0.00001285 | 666.00 |
| 05 Abr 2022 | 0.00001335 | 0.00000052 | 4.05% | 0.00001377 | 0.00001377 | 0.00001335 | 136.00 |
| 04 Abr 2022 | 0.00001283 | -0.00000037 | -2.80% | 0.00001382 | 0.00001412 | 0.00001283 | 9.00 |
| 03 Abr 2022 | 0.00001320 | -0.00000100 | -6.80% | 0.00001488 | 0.00001494 | 0.00001320 | 214.00 |
| 02 Abr 2022 | 0.00001470 | 0.00000100 | 7.47% | 0.00001425 | 0.00001478 | 0.00001312 | 351.00 |
| 01 Abr 2022 | 0.00001339 | 0.00000000 | 0.00% | 0.00001339 | 0.00001339 | 0.00001339 | 0.00 |
| 31 Mar 2022 | 0.00001339 | -0.00000046 | -3.32% | 0.00001461 | 0.00001494 | 0.00001262 | 369.00 |
| 30 Mar 2022 | 0.00001385 | 0.00000017 | 1.24% | 0.00001368 | 0.00001454 | 0.00001368 | 150.00 |
| 29 Mar 2022 | 0.00001368 | 0.00000000 | 0.00% | 0.00001368 | 0.00001368 | 0.00001368 | 0.00 |
| 28 Mar 2022 | 0.00001368 | 0.00000008 | 0.59% | 0.00001380 | 0.00001460 | 0.00001200 | 765.00 |
| 27 Mar 2022 | 0.00001360 | 0.00000060 | 4.62% | 0.00001330 | 0.00001447 | 0.00001254 | 798.00 |
| 26 Mar 2022 | 0.00001300 | 0.00000080 | 6.56% | 0.00001240 | 0.00001300 | 0.00001240 | 1,390.00 |
| 25 Mar 2022 | 0.00001220 | -0.00000010 | -0.81% | 0.00001268 | 0.00001278 | 0.00001200 | 62.00 |
| 24 Mar 2022 | 0.00001230 | -0.00000070 | -5.38% | 0.00001230 | 0.00001293 | 0.00001199 | 785.00 |
| 23 Mar 2022 | 0.00001300 | 0.00000051 | 4.08% | 0.00001288 | 0.00001300 | 0.00001288 | 94.00 |
| 22 Mar 2022 | 0.00001249 | -0.00000006 | -0.48% | 0.00001247 | 0.00001287 | 0.00001245 | 481.00 |
| 21 Mar 2022 | 0.00001255 | 0.00000006 | 0.48% | 0.00001255 | 0.00001255 | 0.00001255 | 59.00 |
| 20 Mar 2022 | 0.00001249 | -0.00000002 | -0.16% | 0.00001252 | 0.00001255 | 0.00001249 | 126.00 |
| 19 Mar 2022 | 0.00001251 | 0.00000001 | 0.08% | 0.00001218 | 0.00001251 | 0.00001190 | 69.00 |
| 18 Mar 2022 | 0.00001250 | 0.00000060 | 5.04% | 0.00001214 | 0.00001250 | 0.00001214 | 255.00 |
| 17 Mar 2022 | 0.00001190 | 0.00000000 | 0.00% | 0.00001190 | 0.00001190 | 0.00001190 | 0.00 |
| 16 Mar 2022 | 0.00001190 | 0.00000000 | 0.00% | 0.00001190 | 0.00001190 | 0.00001190 | 7.00 |
| 15 Mar 2022 | 0.00001190 | -0.00000031 | -2.54% | 0.00001252 | 0.00001252 | 0.00001190 | 226.00 |
| 14 Mar 2022 | 0.00001221 | -0.00000021 | -1.69% | 0.00001249 | 0.00001250 | 0.00001221 | 188.00 |
| 13 Mar 2022 | 0.00001242 | -0.00000200 | -14.29% | 0.00001245 | 0.00001245 | 0.00001190 | 1,955.00 |
| 12 Mar 2022 | 0.00001400 | 0.00000100 | 7.69% | 0.00001268 | 0.00001400 | 0.00001267 | 1,963.00 |
| 11 Mar 2022 | 0.00001300 | 0.00000099 | 8.24% | 0.00001193 | 0.00001300 | 0.00001190 | 640.00 |
| 10 Mar 2022 | 0.00001201 | -0.00000043 | -3.46% | 0.00001213 | 0.00001215 | 0.00001201 | 176.00 |
| 09 Mar 2022 | 0.00001244 | 0.00000027 | 2.22% | 0.00001250 | 0.00001275 | 0.00001242 | 56.00 |
| 08 Mar 2022 | 0.00001217 | 0.00000031 | 2.61% | 0.00001273 | 0.00001280 | 0.00001217 | 310.00 |
| 07 Mar 2022 | 0.00001186 | -0.00000100 | -7.54% | 0.00001218 | 0.00001335 | 0.00001180 | 786.00 |
| 06 Mar 2022 | 0.00001326 | -0.00000012 | -0.90% | 0.00001212 | 0.00001326 | 0.00001188 | 20.00 |
| 05 Mar 2022 | 0.00001338 | -0.00000002 | -0.15% | 0.00001338 | 0.00001338 | 0.00001338 | 7.00 |
| 04 Mar 2022 | 0.00001340 | 0.00000006 | 0.45% | 0.00001334 | 0.00001340 | 0.00001181 | 620.00 |
| 03 Mar 2022 | 0.00001334 | 0.00000054 | 4.22% | 0.00001299 | 0.00001351 | 0.00001145 | 535.00 |
| 02 Mar 2022 | 0.00001280 | 0.00000100 | 8.47% | 0.00001182 | 0.00001300 | 0.00001180 | 180.00 |
| 01 Mar 2022 | 0.00001180 | -0.00000047 | -3.83% | 0.00001228 | 0.00001228 | 0.00001180 | 134.00 |
| 28 Feb 2022 | 0.00001227 | -0.00000100 | -7.47% | 0.00001338 | 0.00001341 | 0.00001169 | 817.00 |
| 27 Feb 2022 | 0.00001338 | 0.00000039 | 3.00% | 0.00001287 | 0.00001338 | 0.00001198 | 337.00 |
| 26 Feb 2022 | 0.00001299 | 0.00000031 | 2.44% | 0.00001298 | 0.00001299 | 0.00001294 | 180.00 |
