Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BCDBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.00000164 | -0.00000004 | -2.38% | 0.00000169 | 0.00000176 | 0.00000164 | 52,991.00 |
| 29 Abr 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000173 | 0.00000181 | 0.00000157 | 85,780.00 |
| 28 Abr 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000172 | 0.00000174 | 0.00000169 | 84,053.00 |
| 27 Abr 2024 | 0.00000172 | 0.00000017 | 10.97% | 0.00000154 | 0.00000174 | 0.00000154 | 83,068.00 |
| 26 Abr 2024 | 0.00000155 | 0.00000003 | 1.97% | 0.00000153 | 0.00000161 | 0.00000151 | 90,649.00 |
| 25 Abr 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000153 | 0.00000156 | 0.00000151 | 83,461.00 |
| 24 Abr 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000155 | 0.00000160 | 0.00000151 | 81,486.00 |
| 23 Abr 2024 | 0.00000155 | -0.00000004 | -2.52% | 0.00000159 | 0.00000160 | 0.00000153 | 73,746.00 |
| 22 Abr 2024 | 0.00000159 | -0.00000006 | -3.64% | 0.00000164 | 0.00000167 | 0.00000156 | 91,388.00 |
| 21 Abr 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000164 | 0.00000175 | 0.00000163 | 74,966.00 |
| 20 Abr 2024 | 0.00000165 | -0.00000002 | -1.20% | 0.00000167 | 0.00000175 | 0.00000159 | 86,138.00 |
| 19 Abr 2024 | 0.00000167 | -0.00000006 | -3.47% | 0.00000173 | 0.00000175 | 0.00000154 | 81,537.00 |
| 18 Abr 2024 | 0.00000173 | 0.00000006 | 3.59% | 0.00000168 | 0.00000173 | 0.00000163 | 65,296.00 |
| 17 Abr 2024 | 0.00000167 | 0.00000005 | 3.09% | 0.00000162 | 0.00000184 | 0.00000156 | 83,969.00 |
| 16 Abr 2024 | 0.00000162 | 0.00000001 | 0.62% | 0.00000162 | 0.00000165 | 0.00000156 | 78,399.00 |
| 15 Abr 2024 | 0.00000161 | -0.00000005 | -3.01% | 0.00000166 | 0.00000173 | 0.00000161 | 74,813.00 |
| 14 Abr 2024 | 0.00000166 | 0.00000007 | 4.40% | 0.00000162 | 0.00000169 | 0.00000159 | 79,375.00 |
| 13 Abr 2024 | 0.00000159 | -0.00000022 | -12.15% | 0.00000182 | 0.00000190 | 0.00000158 | 84,610.00 |
| 12 Abr 2024 | 0.00000181 | -0.00000006 | -3.21% | 0.00000186 | 0.00000192 | 0.00000175 | 71,402.00 |
| 11 Abr 2024 | 0.00000187 | -0.00000002 | -1.06% | 0.00000192 | 0.00000193 | 0.00000182 | 76,194.00 |
| 10 Abr 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000189 | 0.00000197 | 0.00000185 | 76,755.00 |
| 09 Abr 2024 | 0.00000189 | 0.00000002 | 1.07% | 0.00000187 | 0.00000190 | 0.00000181 | 60,519.00 |
| 08 Abr 2024 | 0.00000187 | -0.00000003 | -1.58% | 0.00000191 | 0.00000192 | 0.00000179 | 76,870.00 |
| 07 Abr 2024 | 0.00000190 | -0.00000001 | -0.52% | 0.00000192 | 0.00000198 | 0.00000186 | 86,980.00 |
| 06 Abr 2024 | 0.00000191 | -0.00000002 | -1.04% | 0.00000194 | 0.00000195 | 0.00000190 | 69,456.00 |
| 05 Abr 2024 | 0.00000193 | -0.00000009 | -4.46% | 0.00000206 | 0.00000207 | 0.00000191 | 73,194.00 |
| 04 Abr 2024 | 0.00000202 | 0.00000006 | 3.06% | 0.00000198 | 0.00000213 | 0.00000195 | 73,300.00 |
| 03 Abr 2024 | 0.00000196 | -0.00000016 | -7.55% | 0.00000212 | 0.00000214 | 0.00000192 | 96,886.00 |
| 02 Abr 2024 | 0.00000212 | 0.00000006 | 2.91% | 0.00000207 | 0.00000214 | 0.00000201 | 69,005.00 |
| 01 Abr 2024 | 0.00000206 | 0.00000006 | 3.00% | 0.00000202 | 0.00000233 | 0.00000195 | 343,758.00 |
| 31 Mar 2024 | 0.00000200 | 0.00000005 | 2.56% | 0.00000194 | 0.00000208 | 0.00000192 | 59,445.00 |
| 30 Mar 2024 | 0.00000195 | -0.00000010 | -4.88% | 0.00000205 | 0.00000221 | 0.00000195 | 66,873.00 |
| 29 Mar 2024 | 0.00000205 | 0.00000002 | 0.99% | 0.00000201 | 0.00000215 | 0.00000197 | 69,829.00 |
| 28 Mar 2024 | 0.00000203 | 0.00000004 | 2.01% | 0.00000199 | 0.00000207 | 0.00000190 | 79,649.00 |
| 27 Mar 2024 | 0.00000199 | -0.00000006 | -2.93% | 0.00000210 | 0.00000215 | 0.00000183 | 104,381.00 |
| 26 Mar 2024 | 0.00000205 | 0.00000008 | 4.06% | 0.00000194 | 0.00000221 | 0.00000194 | 94,523.00 |
| 25 Mar 2024 | 0.00000197 | -0.00000010 | -4.83% | 0.00000208 | 0.00000213 | 0.00000192 | 115,129.00 |
| 24 Mar 2024 | 0.00000207 | -0.00000005 | -2.36% | 0.00000214 | 0.00000224 | 0.00000204 | 101,572.00 |
| 23 Mar 2024 | 0.00000212 | 0.00000005 | 2.42% | 0.00000204 | 0.00000218 | 0.00000199 | 120,082.00 |
| 22 Mar 2024 | 0.00000207 | 0.00000007 | 3.50% | 0.00000199 | 0.00000223 | 0.00000198 | 107,172.00 |
| 21 Mar 2024 | 0.00000200 | 0.00000000 | 0.00% | 0.00000197 | 0.00000210 | 0.00000190 | 105,291.00 |
| 20 Mar 2024 | 0.00000200 | -0.00000003 | -1.48% | 0.00000203 | 0.00000220 | 0.00000177 | 100,172.00 |
| 19 Mar 2024 | 0.00000203 | -0.00000003 | -1.46% | 0.00000206 | 0.00000211 | 0.00000181 | 103,838.00 |
| 18 Mar 2024 | 0.00000206 | -0.00000004 | -1.90% | 0.00000211 | 0.00000218 | 0.00000194 | 93,403.00 |
| 17 Mar 2024 | 0.00000210 | -0.00000006 | -2.78% | 0.00000219 | 0.00000238 | 0.00000192 | 100,753.00 |
| 16 Mar 2024 | 0.00000216 | -0.00000013 | -5.68% | 0.00000230 | 0.00000240 | 0.00000202 | 89,922.00 |
| 15 Mar 2024 | 0.00000229 | -0.00000011 | -4.58% | 0.00000240 | 0.00000253 | 0.00000221 | 92,243.00 |
| 14 Mar 2024 | 0.00000240 | -0.00000002 | -0.83% | 0.00000241 | 0.00000254 | 0.00000229 | 91,747.00 |
| 13 Mar 2024 | 0.00000242 | 0.00000023 | 10.50% | 0.00000217 | 0.00000262 | 0.00000216 | 87,601.00 |
| 12 Mar 2024 | 0.00000219 | -0.00000032 | -12.75% | 0.00000250 | 0.00000258 | 0.00000210 | 91,767.00 |
| 11 Mar 2024 | 0.00000251 | 0.00000045 | 21.84% | 0.00000217 | 0.00000281 | 0.00000214 | 73,174.00 |
| 10 Mar 2024 | 0.00000206 | 0.00000038 | 22.62% | 0.00000168 | 0.00000238 | 0.00000163 | 115,136.00 |
| 09 Mar 2024 | 0.00000168 | 0.00000009 | 5.66% | 0.00000158 | 0.00000176 | 0.00000150 | 115,297.00 |
| 08 Mar 2024 | 0.00000159 | -0.00000007 | -4.22% | 0.00000166 | 0.00000168 | 0.00000151 | 125,007.00 |
| 07 Mar 2024 | 0.00000166 | 0.00000002 | 1.22% | 0.00000164 | 0.00000172 | 0.00000150 | 123,776.00 |
| 06 Mar 2024 | 0.00000164 | -0.00000010 | -5.75% | 0.00000174 | 0.00000182 | 0.00000152 | 113,314.00 |
| 05 Mar 2024 | 0.00000174 | -0.00000006 | -3.33% | 0.00000180 | 0.00000196 | 0.00000156 | 116,364.00 |
| 04 Mar 2024 | 0.00000180 | 0.00000017 | 10.43% | 0.00000160 | 0.00000182 | 0.00000157 | 127,348.00 |
| 03 Mar 2024 | 0.00000163 | -0.00000022 | -11.89% | 0.00000187 | 0.00000191 | 0.00000153 | 139,224.00 |
| 02 Mar 2024 | 0.00000185 | 0.00000040 | 27.59% | 0.00000145 | 0.00000192 | 0.00000137 | 152,297.00 |
| 01 Mar 2024 | 0.00000145 | -0.00000006 | -3.97% | 0.00000152 | 0.00000153 | 0.00000138 | 153,214.00 |
| 29 Feb 2024 | 0.00000151 | 0.00000008 | 5.59% | 0.00000145 | 0.00000160 | 0.00000138 | 153,232.00 |
| 28 Feb 2024 | 0.00000143 | -0.00000012 | -7.74% | 0.00000157 | 0.00000159 | 0.00000139 | 149,420.00 |
| 27 Feb 2024 | 0.00000155 | 0.00000004 | 2.65% | 0.00000150 | 0.00000158 | 0.00000146 | 164,867.00 |
| 26 Feb 2024 | 0.00000151 | -0.00000014 | -8.48% | 0.00000162 | 0.00000169 | 0.00000148 | 132,866.00 |
| 25 Feb 2024 | 0.00000165 | 0.00000011 | 7.14% | 0.00000154 | 0.00000171 | 0.00000152 | 128,358.00 |
| 24 Feb 2024 | 0.00000154 | -0.00000005 | -3.14% | 0.00000159 | 0.00000170 | 0.00000151 | 137,948.00 |
| 23 Feb 2024 | 0.00000159 | 0.00000000 | 0.00% | 0.00000159 | 0.00000163 | 0.00000150 | 124,338.00 |
| 22 Feb 2024 | 0.00000159 | 0.00000000 | 0.00% | 0.00000159 | 0.00000166 | 0.00000152 | 124,680.00 |
| 21 Feb 2024 | 0.00000159 | -0.00000001 | -0.63% | 0.00000160 | 0.00000166 | 0.00000158 | 129,928.00 |
| 20 Feb 2024 | 0.00000160 | -0.00000004 | -2.44% | 0.00000163 | 0.00000167 | 0.00000157 | 155,653.00 |
| 19 Feb 2024 | 0.00000164 | 0.00000000 | 0.00% | 0.00000165 | 0.00000175 | 0.00000156 | 155,898.00 |
| 18 Feb 2024 | 0.00000164 | -0.00000004 | -2.38% | 0.00000168 | 0.00000170 | 0.00000158 | 142,949.00 |
| 17 Feb 2024 | 0.00000168 | 0.00000003 | 1.82% | 0.00000165 | 0.00000172 | 0.00000163 | 142,674.00 |
| 16 Feb 2024 | 0.00000165 | 0.00000002 | 1.23% | 0.00000164 | 0.00000170 | 0.00000160 | 154,576.00 |
| 15 Feb 2024 | 0.00000163 | -0.00000005 | -2.98% | 0.00000170 | 0.00000170 | 0.00000160 | 168,315.00 |
| 14 Feb 2024 | 0.00000168 | -0.00000011 | -6.15% | 0.00000179 | 0.00000180 | 0.00000150 | 161,247.00 |
| 13 Feb 2024 | 0.00000179 | 0.00000006 | 3.47% | 0.00000173 | 0.00000183 | 0.00000170 | 153,853.00 |
| 12 Feb 2024 | 0.00000173 | -0.00000011 | -5.98% | 0.00000183 | 0.00000193 | 0.00000169 | 162,095.00 |
| 11 Feb 2024 | 0.00000184 | 0.00000003 | 1.66% | 0.00000182 | 0.00000187 | 0.00000176 | 159,452.00 |
| 10 Feb 2024 | 0.00000181 | -0.00000003 | -1.63% | 0.00000185 | 0.00000185 | 0.00000175 | 171,806.00 |
| 09 Feb 2024 | 0.00000184 | -0.00000005 | -2.65% | 0.00000189 | 0.00000189 | 0.00000172 | 160,916.00 |
| 08 Feb 2024 | 0.00000189 | 0.00000000 | 0.00% | 0.00000188 | 0.00000192 | 0.00000186 | 161,068.00 |
| 07 Feb 2024 | 0.00000189 | -0.00000008 | -4.06% | 0.00000198 | 0.00000202 | 0.00000188 | 164,924.00 |
| 06 Feb 2024 | 0.00000197 | -0.00000002 | -1.01% | 0.00000200 | 0.00000214 | 0.00000191 | 160,327.00 |
| 05 Feb 2024 | 0.00000199 | 0.00000001 | 0.51% | 0.00000198 | 0.00000221 | 0.00000195 | 150,147.00 |
| 04 Feb 2024 | 0.00000198 | 0.00000004 | 2.06% | 0.00000194 | 0.00000201 | 0.00000193 | 154,889.00 |
| 03 Feb 2024 | 0.00000194 | -0.00000008 | -3.96% | 0.00000203 | 0.00000206 | 0.00000193 | 166,010.00 |
| 02 Feb 2024 | 0.00000202 | -0.00000006 | -2.88% | 0.00000208 | 0.00000221 | 0.00000197 | 160,069.00 |
| 01 Feb 2024 | 0.00000208 | 0.00000007 | 3.48% | 0.00000200 | 0.00000213 | 0.00000200 | 122,143.00 |
