BTCSTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.00012 | -0.00000300 | -2.44% | 0.000122 | 0.000124 | 0.000119 | 1,629.00 |
30 Abr 2024 | 0.000123 | 0.00000200 | 1.65% | 0.000123 | 0.000125 | 0.000118 | 9,725.00 |
29 Abr 2024 | 0.000121 | 0.00000200 | 1.68% | 0.000119 | 0.000122 | 0.000119 | 4,437.00 |
28 Abr 2024 | 0.000119 | -0.00000200 | -1.66% | 0.00012 | 0.000121 | 0.000117 | 3,960.00 |
27 Abr 2024 | 0.000121 | -0.00000700 | -5.48% | 0.000128 | 0.000129 | 0.000118 | 13,930.00 |
26 Abr 2024 | 0.000128 | -0.00000200 | -1.55% | 0.00013 | 0.00013 | 0.000128 | 11,617.00 |
25 Abr 2024 | 0.000129 | -0.00000300 | -2.27% | 0.000132 | 0.000138 | 0.000128 | 21,114.00 |
24 Abr 2024 | 0.000132 | 0.00000400 | 3.13% | 0.000128 | 0.000133 | 0.000125 | 19,917.00 |
23 Abr 2024 | 0.000128 | 0.00000100 | 0.79% | 0.000127 | 0.00013 | 0.000124 | 11,078.00 |
22 Abr 2024 | 0.000127 | 0.00000010 | 0.08% | 0.000127 | 0.000133 | 0.000126 | 16,261.00 |
21 Abr 2024 | 0.000126 | -0.00000090 | -0.71% | 0.000127 | 0.000128 | 0.000123 | 14,363.00 |
20 Abr 2024 | 0.000127 | 0.00000200 | 1.59% | 0.000125 | 0.000127 | 0.000123 | 17,333.00 |
19 Abr 2024 | 0.000125 | 0.00000800 | 6.81% | 0.000125 | 0.000127 | 0.000116 | 13,477.00 |
18 Abr 2024 | 0.000118 | -0.00001 | -7.84% | 0.000129 | 0.00013 | 0.000118 | 18,987.00 |
17 Abr 2024 | 0.000128 | 0.000016 | 14.34% | 0.00011 | 0.000128 | 0.00011 | 9,440.00 |
16 Abr 2024 | 0.000112 | -0.00000200 | -1.77% | 0.000114 | 0.000115 | 0.000108 | 12,038.00 |
15 Abr 2024 | 0.000113 | 0.00000090 | 0.80% | 0.000114 | 0.000115 | 0.00011 | 23,408.00 |
14 Abr 2024 | 0.000112 | 0.00000100 | 0.90% | 0.000117 | 0.000117 | 0.000103 | 15,085.00 |
13 Abr 2024 | 0.000111 | -0.000026 | -18.88% | 0.000137 | 0.00014 | 0.000111 | 7,963.00 |
12 Abr 2024 | 0.000138 | 0.00000200 | 1.48% | 0.000136 | 0.000144 | 0.000134 | 6,545.00 |
11 Abr 2024 | 0.000135 | 0.00000500 | 3.83% | 0.000131 | 0.000137 | 0.00013 | 7,068.00 |
10 Abr 2024 | 0.000131 | -0.00000400 | -2.97% | 0.000135 | 0.00014 | 0.00013 | 13,502.00 |
09 Abr 2024 | 0.000135 | 0.00000500 | 3.87% | 0.00013 | 0.000136 | 0.000129 | 18,396.00 |
08 Abr 2024 | 0.000129 | -0.000011 | -7.85% | 0.00014 | 0.00014 | 0.000128 | 16,723.00 |
07 Abr 2024 | 0.00014 | -0.00000200 | -1.41% | 0.000143 | 0.000149 | 0.00014 | 18,414.00 |
06 Abr 2024 | 0.000142 | -0.00000040 | -0.28% | 0.000143 | 0.000145 | 0.00014 | 20,035.00 |
05 Abr 2024 | 0.000143 | 0.00000300 | 2.15% | 0.000141 | 0.000168 | 0.000138 | 7,002.00 |
04 Abr 2024 | 0.000139 | -0.00000400 | -2.79% | 0.000147 | 0.000151 | 0.000139 | 6,657.00 |
03 Abr 2024 | 0.000144 | -0.00000700 | -4.66% | 0.000151 | 0.000153 | 0.000144 | 6,320.00 |
02 Abr 2024 | 0.00015 | 0.00000900 | 6.39% | 0.000143 | 0.000164 | 0.000143 | 9,798.00 |
01 Abr 2024 | 0.000141 | 0.00000300 | 2.18% | 0.000142 | 0.000144 | 0.000138 | 6,553.00 |
31 Mar 2024 | 0.000138 | -0.000011 | -7.41% | 0.000149 | 0.000149 | 0.000138 | 10,243.00 |
30 Mar 2024 | 0.000148 | -0.00000300 | -1.98% | 0.000151 | 0.000152 | 0.000146 | 17,272.00 |
29 Mar 2024 | 0.000152 | 0.00000200 | 1.33% | 0.00015 | 0.000156 | 0.000148 | 8,704.00 |
28 Mar 2024 | 0.00015 | 0.00000100 | 0.67% | 0.000149 | 0.000154 | 0.000147 | 19,398.00 |
27 Mar 2024 | 0.000149 | 0.00000300 | 2.06% | 0.000146 | 0.000151 | 0.000143 | 23,145.00 |
26 Mar 2024 | 0.000146 | -0.00000200 | -1.36% | 0.000147 | 0.000148 | 0.000136 | 28,718.00 |
25 Mar 2024 | 0.000147 | 0.00000800 | 5.73% | 0.000139 | 0.00015 | 0.000138 | 23,281.00 |
24 Mar 2024 | 0.00014 | -0.00000200 | -1.42% | 0.000142 | 0.000145 | 0.000138 | 25,069.00 |
23 Mar 2024 | 0.000141 | 0.00000070 | 0.50% | 0.000141 | 0.000146 | 0.000136 | 24,224.00 |
22 Mar 2024 | 0.000141 | 0.00000700 | 5.26% | 0.000133 | 0.000146 | 0.000131 | 18,985.00 |
21 Mar 2024 | 0.000133 | -0.00000900 | -6.33% | 0.000142 | 0.000147 | 0.000132 | 22,835.00 |
20 Mar 2024 | 0.000142 | -0.00000400 | -2.73% | 0.000147 | 0.000156 | 0.000141 | 14,202.00 |
19 Mar 2024 | 0.000147 | 0.00000400 | 2.80% | 0.000142 | 0.000149 | 0.000138 | 21,080.00 |
18 Mar 2024 | 0.000143 | -0.000012 | -7.74% | 0.000154 | 0.000157 | 0.000138 | 15,835.00 |
17 Mar 2024 | 0.000155 | 0.00000100 | 0.65% | 0.000154 | 0.000159 | 0.000147 | 15,193.00 |
16 Mar 2024 | 0.000154 | -0.000011 | -6.69% | 0.000165 | 0.000167 | 0.000151 | 13,747.00 |
15 Mar 2024 | 0.000164 | 0.00000200 | 1.23% | 0.000163 | 0.000168 | 0.000155 | 14,358.00 |
14 Mar 2024 | 0.000162 | 0.000012 | 8.01% | 0.00015 | 0.000167 | 0.00014 | 19,577.00 |
13 Mar 2024 | 0.00015 | 0.000013 | 9.49% | 0.000138 | 0.000154 | 0.000133 | 19,392.00 |
12 Mar 2024 | 0.000137 | -0.00000100 | -0.72% | 0.00014 | 0.000146 | 0.000133 | 16,961.00 |
11 Mar 2024 | 0.000138 | -0.00000400 | -2.82% | 0.000141 | 0.000147 | 0.000128 | 18,896.00 |
10 Mar 2024 | 0.000142 | -0.00000080 | -0.56% | 0.000144 | 0.00015 | 0.000133 | 21,016.00 |
09 Mar 2024 | 0.000143 | -0.00000300 | -2.06% | 0.000145 | 0.000148 | 0.000134 | 16,794.00 |
08 Mar 2024 | 0.000146 | -0.000011 | -7.00% | 0.000157 | 0.000159 | 0.000144 | 15,756.00 |
07 Mar 2024 | 0.000157 | -0.00000600 | -3.67% | 0.000155 | 0.000165 | 0.000149 | 13,485.00 |
06 Mar 2024 | 0.000164 | 0.000026 | 18.87% | 0.000138 | 0.00023 | 0.000127 | 18,162.00 |
05 Mar 2024 | 0.000138 | -0.00000300 | -2.14% | 0.000142 | 0.000181 | 0.000135 | 17,106.00 |
04 Mar 2024 | 0.000141 | 0.00001 | 7.65% | 0.000131 | 0.000147 | 0.000127 | 22,832.00 |
03 Mar 2024 | 0.000131 | 0.00000030 | 0.23% | 0.00013 | 0.000133 | 0.000125 | 22,706.00 |
02 Mar 2024 | 0.000131 | 0.000011 | 9.19% | 0.000121 | 0.000131 | 0.000119 | 30,695.00 |
01 Mar 2024 | 0.00012 | -0.00000300 | -2.44% | 0.000122 | 0.000124 | 0.000119 | 34,611.00 |
29 Feb 2024 | 0.000123 | 0.00000100 | 0.82% | 0.000122 | 0.000125 | 0.000115 | 36,846.00 |
28 Feb 2024 | 0.000121 | -0.00000300 | -2.41% | 0.000125 | 0.00013 | 0.000119 | 35,669.00 |
27 Feb 2024 | 0.000125 | -0.00000700 | -5.33% | 0.000131 | 0.000133 | 0.000123 | 35,280.00 |
26 Feb 2024 | 0.000131 | -0.000012 | -8.39% | 0.000143 | 0.000144 | 0.000129 | 36,708.00 |
25 Feb 2024 | 0.000143 | 0.00000400 | 2.87% | 0.00014 | 0.000154 | 0.000138 | 33,336.00 |
24 Feb 2024 | 0.000139 | 0.00000100 | 0.72% | 0.000138 | 0.000143 | 0.000135 | 30,684.00 |
23 Feb 2024 | 0.000138 | 0.00000060 | 0.44% | 0.000138 | 0.000144 | 0.000136 | 27,038.00 |
22 Feb 2024 | 0.000138 | -0.00000300 | -2.14% | 0.00014 | 0.000146 | 0.000135 | 22,677.00 |
21 Feb 2024 | 0.00014 | 0.00000200 | 1.45% | 0.000136 | 0.000144 | 0.000136 | 21,890.00 |
20 Feb 2024 | 0.000138 | 0.00000090 | 0.66% | 0.000138 | 0.000146 | 0.000136 | 26,326.00 |
19 Feb 2024 | 0.000137 | -0.00000300 | -2.15% | 0.00014 | 0.000143 | 0.000134 | 26,899.00 |
18 Feb 2024 | 0.00014 | -0.00000800 | -5.42% | 0.000146 | 0.000157 | 0.000138 | 27,733.00 |
17 Feb 2024 | 0.000148 | -0.00000500 | -3.28% | 0.000152 | 0.000155 | 0.000144 | 27,299.00 |
16 Feb 2024 | 0.000152 | 0.00000400 | 2.70% | 0.000148 | 0.000159 | 0.000145 | 26,927.00 |
15 Feb 2024 | 0.000148 | -0.00000200 | -1.34% | 0.00015 | 0.000153 | 0.000142 | 30,663.00 |
14 Feb 2024 | 0.00015 | -0.00000400 | -2.60% | 0.000153 | 0.000155 | 0.000145 | 36,664.00 |
13 Feb 2024 | 0.000154 | 0.00000300 | 1.98% | 0.000151 | 0.000156 | 0.00015 | 25,663.00 |
12 Feb 2024 | 0.000151 | -0.00001 | -6.22% | 0.000159 | 0.000164 | 0.000151 | 24,138.00 |
11 Feb 2024 | 0.000161 | -0.00000090 | -0.56% | 0.000162 | 0.000164 | 0.000157 | 25,033.00 |
10 Feb 2024 | 0.000162 | -0.00000900 | -5.26% | 0.00017 | 0.000175 | 0.000153 | 21,525.00 |
09 Feb 2024 | 0.000171 | 0.00001 | 6.22% | 0.000165 | 0.00018 | 0.000164 | 25,572.00 |
08 Feb 2024 | 0.000161 | -0.00000500 | -3.02% | 0.000168 | 0.000171 | 0.000155 | 29,815.00 |
07 Feb 2024 | 0.000165 | 0.00000100 | 0.61% | 0.000165 | 0.00017 | 0.00016 | 27,544.00 |
06 Feb 2024 | 0.000164 | -0.00000200 | -1.20% | 0.000169 | 0.000191 | 0.000163 | 25,329.00 |
05 Feb 2024 | 0.000167 | -0.00000500 | -2.92% | 0.000171 | 0.000173 | 0.000164 | 18,655.00 |
04 Feb 2024 | 0.000171 | -0.00000500 | -2.83% | 0.000177 | 0.000178 | 0.000168 | 21,400.00 |
03 Feb 2024 | 0.000177 | 0.00000700 | 4.11% | 0.00017 | 0.000182 | 0.000167 | 26,258.00 |
02 Feb 2024 | 0.00017 | 0.00000200 | 1.19% | 0.000168 | 0.000172 | 0.000165 | 33,139.00 |