Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTMETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 0.00000351 | 0.00 | 0.00% | 0.00000349 | 0.00000359 | 0.00000344 | 915,397.00 |
| 22 Abr 2024 | 0.00000351 | -0.00000015 | -4.10% | 0.00000366 | 0.00000374 | 0.00000342 | 865,604.00 |
| 21 Abr 2024 | 0.00000366 | 0.00000049 | 15.46% | 0.00000317 | 0.00000385 | 0.00000316 | 944,127.00 |
| 20 Abr 2024 | 0.00000317 | -0.00000003 | -0.94% | 0.00000322 | 0.00000327 | 0.00000313 | 1,036,161.00 |
| 19 Abr 2024 | 0.00000320 | -0.00000001 | -0.31% | 0.00000323 | 0.00000343 | 0.00000313 | 1,044,047.00 |
| 18 Abr 2024 | 0.00000321 | 0.00000009 | 2.88% | 0.00000314 | 0.00000340 | 0.00000307 | 1,071,655.00 |
| 17 Abr 2024 | 0.00000312 | 0.00000003 | 0.97% | 0.00000309 | 0.00000317 | 0.00000304 | 1,113,008.00 |
| 16 Abr 2024 | 0.00000309 | 0.00000007 | 2.32% | 0.00000303 | 0.00000323 | 0.00000302 | 1,048,801.00 |
| 15 Abr 2024 | 0.00000302 | -0.00000004 | -1.31% | 0.00000306 | 0.00000317 | 0.00000285 | 1,053,420.00 |
| 14 Abr 2024 | 0.00000306 | -0.00000022 | -6.71% | 0.00000328 | 0.00000338 | 0.00000295 | 892,596.00 |
| 13 Abr 2024 | 0.00000328 | -0.00000002 | -0.61% | 0.00000332 | 0.00000354 | 0.00000310 | 880,168.00 |
| 12 Abr 2024 | 0.00000330 | 0.00000023 | 7.49% | 0.00000305 | 0.00000357 | 0.00000301 | 626,564.00 |
| 11 Abr 2024 | 0.00000307 | -0.00000005 | -1.60% | 0.00000309 | 0.00000326 | 0.00000303 | 799,229.00 |
| 10 Abr 2024 | 0.00000312 | -0.00000004 | -1.27% | 0.00000313 | 0.00000324 | 0.00000299 | 950,994.00 |
| 09 Abr 2024 | 0.00000316 | 0.00000016 | 5.33% | 0.00000305 | 0.00000321 | 0.00000304 | 904,894.00 |
| 08 Abr 2024 | 0.00000300 | -0.00000023 | -7.12% | 0.00000324 | 0.00000328 | 0.00000295 | 787,895.00 |
| 07 Abr 2024 | 0.00000323 | -0.00000012 | -3.58% | 0.00000334 | 0.00000337 | 0.00000323 | 850,133.00 |
| 06 Abr 2024 | 0.00000335 | -0.00000001 | -0.30% | 0.00000334 | 0.00000338 | 0.00000322 | 763,482.00 |
| 05 Abr 2024 | 0.00000336 | 0.00000001 | 0.30% | 0.00000338 | 0.00000345 | 0.00000326 | 852,814.00 |
| 04 Abr 2024 | 0.00000335 | -0.00000002 | -0.59% | 0.00000335 | 0.00000343 | 0.00000319 | 827,247.00 |
| 03 Abr 2024 | 0.00000337 | -0.00000021 | -5.87% | 0.00000358 | 0.00000362 | 0.00000321 | 789,920.00 |
| 02 Abr 2024 | 0.00000358 | 0.00000001 | 0.28% | 0.00000359 | 0.00000383 | 0.00000340 | 815,830.00 |
| 01 Abr 2024 | 0.00000357 | 0.00000010 | 2.88% | 0.00000345 | 0.00000363 | 0.00000338 | 823,825.00 |
| 31 Mar 2024 | 0.00000347 | -0.00000006 | -1.70% | 0.00000353 | 0.00000356 | 0.00000336 | 807,045.00 |
| 30 Mar 2024 | 0.00000353 | -0.00000010 | -2.75% | 0.00000364 | 0.00000365 | 0.00000341 | 811,746.00 |
| 29 Mar 2024 | 0.00000363 | -0.00000016 | -4.22% | 0.00000374 | 0.00000377 | 0.00000348 | 778,300.00 |
| 28 Mar 2024 | 0.00000379 | 0.00000025 | 7.06% | 0.00000354 | 0.00000396 | 0.00000338 | 1,042,467.00 |
| 27 Mar 2024 | 0.00000354 | -0.00000001 | -0.28% | 0.00000365 | 0.00000371 | 0.00000338 | 1,159,346.00 |
| 26 Mar 2024 | 0.00000355 | 0.00000007 | 2.01% | 0.00000344 | 0.00000371 | 0.00000327 | 1,152,660.00 |
| 25 Mar 2024 | 0.00000348 | 0.00000015 | 4.50% | 0.00000332 | 0.00000367 | 0.00000326 | 1,162,440.00 |
| 24 Mar 2024 | 0.00000333 | -0.00000005 | -1.48% | 0.00000341 | 0.00000352 | 0.00000321 | 1,349,872.00 |
| 23 Mar 2024 | 0.00000338 | 0.00000009 | 2.74% | 0.00000329 | 0.00000357 | 0.00000313 | 1,256,747.00 |
| 22 Mar 2024 | 0.00000329 | 0.00000042 | 14.63% | 0.00000287 | 0.00000362 | 0.00000280 | 1,180,889.00 |
| 21 Mar 2024 | 0.00000287 | 0.00000005 | 1.77% | 0.00000284 | 0.00000291 | 0.00000261 | 1,486,468.00 |
| 20 Mar 2024 | 0.00000282 | -0.00000013 | -4.41% | 0.00000293 | 0.00000304 | 0.00000275 | 1,438,421.00 |
| 19 Mar 2024 | 0.00000295 | 0.00000007 | 2.43% | 0.00000289 | 0.00000299 | 0.00000280 | 1,304,310.00 |
| 18 Mar 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000293 | 0.00000299 | 0.00000277 | 1,177,125.00 |
| 17 Mar 2024 | 0.00000294 | 0.00000006 | 2.08% | 0.00000288 | 0.00000306 | 0.00000265 | 1,217,334.00 |
| 16 Mar 2024 | 0.00000288 | -0.00000015 | -4.95% | 0.00000304 | 0.00000349 | 0.00000276 | 1,302,852.00 |
| 15 Mar 2024 | 0.00000303 | 0.00000007 | 2.36% | 0.00000299 | 0.00000310 | 0.00000285 | 1,393,414.00 |
| 14 Mar 2024 | 0.00000296 | -0.00000007 | -2.31% | 0.00000306 | 0.00000309 | 0.00000277 | 1,101,873.00 |
| 13 Mar 2024 | 0.00000303 | 0.00000001 | 0.33% | 0.00000303 | 0.00000318 | 0.00000289 | 1,058,074.00 |
| 12 Mar 2024 | 0.00000302 | -0.00000011 | -3.51% | 0.00000316 | 0.00000336 | 0.00000255 | 1,396,193.00 |
| 11 Mar 2024 | 0.00000313 | -0.00000024 | -7.12% | 0.00000342 | 0.00000356 | 0.00000298 | 1,357,699.00 |
| 10 Mar 2024 | 0.00000337 | 0.00000020 | 6.31% | 0.00000316 | 0.00000344 | 0.00000300 | 1,421,351.00 |
| 09 Mar 2024 | 0.00000317 | 0.00000005 | 1.60% | 0.00000311 | 0.00000320 | 0.00000292 | 1,269,268.00 |
| 08 Mar 2024 | 0.00000312 | -0.00000016 | -4.88% | 0.00000330 | 0.00000334 | 0.00000298 | 1,208,569.00 |
| 07 Mar 2024 | 0.00000328 | -0.00000030 | -8.38% | 0.00000358 | 0.00000364 | 0.00000304 | 1,185,106.00 |
| 06 Mar 2024 | 0.00000358 | 0.00000016 | 4.68% | 0.00000341 | 0.00000388 | 0.00000313 | 1,257,814.00 |
| 05 Mar 2024 | 0.00000342 | 0.00000013 | 3.95% | 0.00000331 | 0.00000409 | 0.00000308 | 1,321,698.00 |
| 04 Mar 2024 | 0.00000329 | -0.00000027 | -7.58% | 0.00000365 | 0.00000366 | 0.00000329 | 1,380,762.00 |
| 03 Mar 2024 | 0.00000356 | 0.00000023 | 6.91% | 0.00000333 | 0.00000358 | 0.00000332 | 1,380,294.00 |
| 02 Mar 2024 | 0.00000333 | -0.00000003 | -0.89% | 0.00000337 | 0.00000343 | 0.00000295 | 1,454,445.00 |
| 01 Mar 2024 | 0.00000336 | 0.00000016 | 5.00% | 0.00000321 | 0.00000336 | 0.00000292 | 1,584,825.00 |
| 29 Feb 2024 | 0.00000320 | -0.00000023 | -6.71% | 0.00000342 | 0.00000342 | 0.00000286 | 1,807,068.00 |
| 28 Feb 2024 | 0.00000343 | 0.00000029 | 9.24% | 0.00000316 | 0.00000360 | 0.00000306 | 1,754,803.00 |
| 27 Feb 2024 | 0.00000314 | -0.00000010 | -3.09% | 0.00000321 | 0.00000322 | 0.00000303 | 1,564,798.00 |
| 26 Feb 2024 | 0.00000324 | -0.00000010 | -2.99% | 0.00000327 | 0.00000333 | 0.00000309 | 1,580,131.00 |
| 25 Feb 2024 | 0.00000334 | 0.00 | 0.00% | 0.00000333 | 0.00000344 | 0.00000306 | 1,516,004.00 |
| 24 Feb 2024 | 0.00000334 | -0.00000027 | -7.48% | 0.00000359 | 0.00000360 | 0.00000309 | 1,510,568.00 |
| 23 Feb 2024 | 0.00000361 | 0.00000016 | 4.64% | 0.00000345 | 0.00000362 | 0.00000328 | 1,282,764.00 |
| 22 Feb 2024 | 0.00000345 | -0.00000013 | -3.63% | 0.00000361 | 0.00000367 | 0.00000324 | 1,240,324.00 |
| 21 Feb 2024 | 0.00000358 | 0.00000038 | 11.88% | 0.00000318 | 0.00000376 | 0.00000318 | 1,266,897.00 |
| 20 Feb 2024 | 0.00000320 | 0.00 | 0.00% | 0.00000320 | 0.00000393 | 0.00000307 | 1,540,535.00 |
| 19 Feb 2024 | 0.00000320 | -0.00000010 | -3.03% | 0.00000329 | 0.00000336 | 0.00000316 | 1,556,935.00 |
| 18 Feb 2024 | 0.00000330 | 0.00000006 | 1.85% | 0.00000324 | 0.00000352 | 0.00000317 | 1,625,791.00 |
| 17 Feb 2024 | 0.00000324 | -0.00000013 | -3.86% | 0.00000337 | 0.00000342 | 0.00000290 | 1,649,990.00 |
| 16 Feb 2024 | 0.00000337 | 0.00000008 | 2.43% | 0.00000329 | 0.00000351 | 0.00000319 | 1,595,284.00 |
| 15 Feb 2024 | 0.00000329 | 0.00000003 | 0.92% | 0.00000327 | 0.00000350 | 0.00000304 | 1,597,203.00 |
| 14 Feb 2024 | 0.00000326 | -0.00000017 | -4.96% | 0.00000343 | 0.00000344 | 0.00000316 | 1,612,191.00 |
| 13 Feb 2024 | 0.00000343 | -0.00000006 | -1.72% | 0.00000344 | 0.00000351 | 0.00000334 | 1,631,485.00 |
| 12 Feb 2024 | 0.00000349 | -0.00000008 | -2.24% | 0.00000355 | 0.00000377 | 0.00000329 | 1,546,397.00 |
| 11 Feb 2024 | 0.00000357 | 0.00000024 | 7.21% | 0.00000332 | 0.00000359 | 0.00000324 | 1,663,698.00 |
| 10 Feb 2024 | 0.00000333 | 0.00 | 0.00% | 0.00000331 | 0.00000338 | 0.00000321 | 1,701,914.00 |
| 09 Feb 2024 | 0.00000333 | 0.00000003 | 0.91% | 0.00000330 | 0.00000338 | 0.00000325 | 1,749,100.00 |
| 08 Feb 2024 | 0.00000330 | 0.00000004 | 1.23% | 0.00000325 | 0.00000331 | 0.00000310 | 1,391,900.00 |
| 07 Feb 2024 | 0.00000326 | -0.00000004 | -1.21% | 0.00000335 | 0.00000337 | 0.00000319 | 965,675.00 |
| 06 Feb 2024 | 0.00000330 | -0.00000018 | -5.17% | 0.00000349 | 0.00000350 | 0.00000321 | 1,337,169.00 |
| 05 Feb 2024 | 0.00000348 | 0.00000010 | 2.96% | 0.00000339 | 0.00000350 | 0.00000329 | 1,771,600.00 |
| 04 Feb 2024 | 0.00000338 | -0.00000008 | -2.31% | 0.00000347 | 0.00000349 | 0.00000338 | 1,620,490.00 |
| 03 Feb 2024 | 0.00000346 | 0.00 | 0.00% | 0.00000349 | 0.00000350 | 0.00000329 | 1,223,304.00 |
| 02 Feb 2024 | 0.00000346 | -0.00000017 | -4.68% | 0.00000362 | 0.00000363 | 0.00000324 | 1,210,107.00 |
| 01 Feb 2024 | 0.00000363 | 0.00000004 | 1.11% | 0.00000360 | 0.00000370 | 0.00000337 | 1,606,678.00 |
| 31 Ene 2024 | 0.00000359 | 0.00000003 | 0.84% | 0.00000353 | 0.00000364 | 0.00000349 | 1,734,693.00 |
| 30 Ene 2024 | 0.00000356 | 0.00 | 0.00% | 0.00000357 | 0.00000367 | 0.00000344 | 1,638,773.00 |
| 29 Ene 2024 | 0.00000356 | -0.00000016 | -4.30% | 0.00000372 | 0.00000375 | 0.00000353 | 1,637,195.00 |
| 28 Ene 2024 | 0.00000372 | 0.00000004 | 1.09% | 0.00000367 | 0.00000375 | 0.00000357 | 1,546,622.00 |
| 27 Ene 2024 | 0.00000368 | -0.00000006 | -1.60% | 0.00000373 | 0.00000378 | 0.00000353 | 1,275,251.00 |
| 26 Ene 2024 | 0.00000374 | -0.00000004 | -1.06% | 0.00000378 | 0.00000399 | 0.00000363 | 1,145,518.00 |
| 25 Ene 2024 | 0.00000378 | -0.00000032 | -7.80% | 0.00000411 | 0.00000417 | 0.00000369 | 1,595,713.00 |
