Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
STRAXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.00000127 | 0.00000000 | 0.00% | 0.00000127 | 0.00000130 | 0.00000126 | 132,236.00 |
| 10 May 2024 | 0.00000127 | -0.00000002 | -1.55% | 0.00000129 | 0.00000131 | 0.00000127 | 142,370.00 |
| 09 May 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000130 | 0.00000136 | 0.00000129 | 176,064.00 |
| 08 May 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000130 | 0.00000127 | 121,280.00 |
| 07 May 2024 | 0.00000130 | -0.00000002 | -1.52% | 0.00000132 | 0.00000133 | 0.00000130 | 109,217.00 |
| 06 May 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000133 | 0.00000134 | 0.00000132 | 102,231.00 |
| 05 May 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000133 | 0.00000134 | 0.00000132 | 122,816.00 |
| 04 May 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000132 | 0.00000137 | 0.00000131 | 157,586.00 |
| 03 May 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000134 | 0.00000136 | 0.00000131 | 128,189.00 |
| 02 May 2024 | 0.00000134 | 0.00000001 | 0.75% | 0.00000132 | 0.00000135 | 0.00000129 | 142,058.00 |
| 01 May 2024 | 0.00000133 | 0.00000005 | 3.91% | 0.00000128 | 0.00000135 | 0.00000124 | 144,399.00 |
| 30 Abr 2024 | 0.00000128 | -0.00000004 | -3.03% | 0.00000132 | 0.00000133 | 0.00000126 | 124,048.00 |
| 29 Abr 2024 | 0.00000132 | -0.00000006 | -4.35% | 0.00000136 | 0.00000136 | 0.00000132 | 133,408.00 |
| 28 Abr 2024 | 0.00000138 | 0.00000000 | 0.00% | 0.00000138 | 0.00000139 | 0.00000136 | 102,229.00 |
| 27 Abr 2024 | 0.00000138 | -0.00000003 | -2.13% | 0.00000141 | 0.00000141 | 0.00000135 | 134,496.00 |
| 26 Abr 2024 | 0.00000141 | 0.00000008 | 6.02% | 0.00000133 | 0.00000147 | 0.00000132 | 163,187.00 |
| 25 Abr 2024 | 0.00000133 | 0.00000000 | 0.00% | 0.00000133 | 0.00000134 | 0.00000130 | 129,259.00 |
| 24 Abr 2024 | 0.00000133 | -0.00000004 | -2.92% | 0.00000137 | 0.00000138 | 0.00000132 | 119,282.00 |
| 23 Abr 2024 | 0.00000137 | -0.00000003 | -2.14% | 0.00000140 | 0.00000140 | 0.00000135 | 100,773.00 |
| 22 Abr 2024 | 0.00000140 | -0.00000003 | -2.10% | 0.00000142 | 0.00000143 | 0.00000139 | 111,389.00 |
| 21 Abr 2024 | 0.00000143 | 0.00000004 | 2.88% | 0.00000138 | 0.00000147 | 0.00000138 | 116,792.00 |
| 20 Abr 2024 | 0.00000139 | 0.00000011 | 8.59% | 0.00000128 | 0.00000151 | 0.00000128 | 179,841.00 |
| 19 Abr 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000130 | 0.00000132 | 0.00000126 | 141,785.00 |
| 18 Abr 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000130 | 0.00000138 | 0.00000125 | 150,706.00 |
| 17 Abr 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000132 | 0.00000133 | 0.00000127 | 115,510.00 |
| 16 Abr 2024 | 0.00000132 | 0.00000006 | 4.76% | 0.00000126 | 0.00000143 | 0.00000126 | 129,145.00 |
| 15 Abr 2024 | 0.00000126 | 0.00000002 | 1.61% | 0.00000125 | 0.00000130 | 0.00000124 | 181,893.00 |
| 14 Abr 2024 | 0.00000124 | 0.00000004 | 3.33% | 0.00000121 | 0.00000125 | 0.00000116 | 134,564.00 |
| 13 Abr 2024 | 0.00000120 | -0.00000018 | -13.04% | 0.00000138 | 0.00000138 | 0.00000112 | 151,349.00 |
| 12 Abr 2024 | 0.00000138 | -0.00000019 | -12.10% | 0.00000157 | 0.00000157 | 0.00000134 | 121,880.00 |
| 11 Abr 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000158 | 0.00000161 | 0.00000153 | 108,725.00 |
| 10 Abr 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000163 | 0.00000164 | 0.00000155 | 117,926.00 |
| 09 Abr 2024 | 0.00000163 | -0.00000002 | -1.21% | 0.00000165 | 0.00000166 | 0.00000162 | 93,948.00 |
| 08 Abr 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000167 | 0.00000167 | 0.00000161 | 88,794.00 |
| 07 Abr 2024 | 0.00000166 | 0.00000001 | 0.61% | 0.00000165 | 0.00000168 | 0.00000163 | 88,330.00 |
| 06 Abr 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000163 | 0.00000174 | 0.00000163 | 92,700.00 |
| 05 Abr 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000166 | 0.00000167 | 0.00000161 | 90,399.00 |
| 04 Abr 2024 | 0.00000166 | -0.00000001 | -0.60% | 0.00000166 | 0.00000171 | 0.00000164 | 92,561.00 |
| 03 Abr 2024 | 0.00000167 | -0.00000005 | -2.91% | 0.00000171 | 0.00000172 | 0.00000162 | 97,932.00 |
| 02 Abr 2024 | 0.00000172 | -0.00000005 | -2.82% | 0.00000176 | 0.00000187 | 0.00000167 | 97,170.00 |
| 01 Abr 2024 | 0.00000177 | -0.00000012 | -6.35% | 0.00000188 | 0.00000188 | 0.00000172 | 101,017.00 |
| 31 Mar 2024 | 0.00000189 | 0.00000001 | 0.53% | 0.00000188 | 0.00000192 | 0.00000179 | 80,285.00 |
| 30 Mar 2024 | 0.00000188 | -0.00000008 | -4.08% | 0.00000196 | 0.00000199 | 0.00000188 | 80,361.00 |
| 29 Mar 2024 | 0.00000196 | -0.00000005 | -2.49% | 0.00000202 | 0.00000209 | 0.00000189 | 101,700.00 |
| 28 Mar 2024 | 0.00000201 | 0.00000001 | 0.50% | 0.00000214 | 0.00000235 | 0.00000195 | 92,594.00 |
| 27 Mar 2024 | 0.00000200 | -0.00000017 | -7.83% | 0.00000220 | 0.00000245 | 0.00000196 | 64,065.00 |
| 26 Mar 2024 | 0.00000217 | -0.00001900 | -90.26% | 0.00001116 | 0.00001116 | 0.00000207 | 43,023.00 |
| 25 Mar 2024 | 0.00002105 | 0.00000000 | 0.00% | 0.00002105 | 0.00002105 | 0.00002105 | 0.00 |
| 24 Mar 2024 | 0.00002105 | 0.00000000 | 0.00% | 0.00002105 | 0.00002105 | 0.00002105 | 0.00 |
| 23 Mar 2024 | 0.00002105 | 0.00000000 | 0.00% | 0.00002105 | 0.00002105 | 0.00002105 | 0.00 |
| 22 Mar 2024 | 0.00002105 | 0.00000000 | 0.00% | 0.00002105 | 0.00002105 | 0.00002105 | 0.00 |
| 21 Mar 2024 | 0.00002105 | 0.00000000 | 0.00% | 0.00002105 | 0.00002105 | 0.00002105 | 0.00 |
| 20 Mar 2024 | 0.00002105 | 0.00000000 | 0.00% | 0.00002105 | 0.00002105 | 0.00002105 | 0.00 |
| 19 Mar 2024 | 0.00002105 | -0.00000063 | -2.91% | 0.00002189 | 0.00002191 | 0.00002091 | 1,769.00 |
| 18 Mar 2024 | 0.00002168 | 0.00000100 | 4.89% | 0.00002047 | 0.00002242 | 0.00002047 | 18,781.00 |
| 17 Mar 2024 | 0.00002045 | -0.00000032 | -1.54% | 0.00002072 | 0.00002100 | 0.00001967 | 14,810.00 |
| 16 Mar 2024 | 0.00002077 | 0.00000008 | 0.39% | 0.00002074 | 0.00002170 | 0.00001990 | 12,514.00 |
| 15 Mar 2024 | 0.00002069 | -0.00000100 | -4.59% | 0.00002176 | 0.00002247 | 0.00002025 | 14,759.00 |
| 14 Mar 2024 | 0.00002177 | -0.00000074 | -3.29% | 0.00002242 | 0.00002345 | 0.00002088 | 11,814.00 |
| 13 Mar 2024 | 0.00002251 | 0.00000001 | 0.04% | 0.00002249 | 0.00002279 | 0.00002154 | 11,355.00 |
| 12 Mar 2024 | 0.00002250 | 0.00000015 | 0.67% | 0.00002228 | 0.00002263 | 0.00002128 | 10,728.00 |
| 11 Mar 2024 | 0.00002235 | 0.00000035 | 1.59% | 0.00002207 | 0.00002283 | 0.00002158 | 12,357.00 |
| 10 Mar 2024 | 0.00002200 | -0.00000083 | -3.64% | 0.00002283 | 0.00002285 | 0.00002150 | 10,533.00 |
| 09 Mar 2024 | 0.00002283 | 0.00000005 | 0.22% | 0.00002279 | 0.00002318 | 0.00002240 | 11,779.00 |
| 08 Mar 2024 | 0.00002278 | -0.00000056 | -2.40% | 0.00002334 | 0.00002535 | 0.00002158 | 28,864.00 |
| 07 Mar 2024 | 0.00002334 | -0.00000069 | -2.87% | 0.00002412 | 0.00002425 | 0.00002290 | 10,807.00 |
| 06 Mar 2024 | 0.00002403 | -0.00000073 | -2.95% | 0.00002473 | 0.00002707 | 0.00002318 | 16,654.00 |
| 05 Mar 2024 | 0.00002476 | 0.00000200 | 8.91% | 0.00002253 | 0.00002629 | 0.00002148 | 21,276.00 |
| 04 Mar 2024 | 0.00002244 | -0.00000200 | -8.18% | 0.00002413 | 0.00002459 | 0.00002201 | 15,019.00 |
| 03 Mar 2024 | 0.00002444 | 0.00000300 | 13.77% | 0.00002176 | 0.00002589 | 0.00002176 | 25,274.00 |
| 02 Mar 2024 | 0.00002178 | -0.00000051 | -2.29% | 0.00002217 | 0.00002240 | 0.00002124 | 13,082.00 |
| 01 Mar 2024 | 0.00002229 | 0.00000072 | 3.34% | 0.00002174 | 0.00002262 | 0.00002119 | 17,318.00 |
| 29 Feb 2024 | 0.00002157 | 0.00000300 | 16.52% | 0.00001811 | 0.00002210 | 0.00001777 | 28,377.00 |
| 28 Feb 2024 | 0.00001816 | -0.00000200 | -10.12% | 0.00001972 | 0.00001990 | 0.00001735 | 20,778.00 |
| 27 Feb 2024 | 0.00001976 | -0.00000100 | -4.74% | 0.00002133 | 0.00002159 | 0.00001940 | 17,260.00 |
| 26 Feb 2024 | 0.00002108 | -0.00000057 | -2.63% | 0.00002161 | 0.00002282 | 0.00002086 | 13,699.00 |
| 25 Feb 2024 | 0.00002165 | 0.00000100 | 4.95% | 0.00002042 | 0.00002241 | 0.00002014 | 16,682.00 |
| 24 Feb 2024 | 0.00002020 | 0.00000051 | 2.59% | 0.00001968 | 0.00002022 | 0.00001933 | 15,695.00 |
| 23 Feb 2024 | 0.00001969 | 0.00000010 | 0.51% | 0.00001957 | 0.00001981 | 0.00001903 | 15,305.00 |
| 22 Feb 2024 | 0.00001959 | -0.00000009 | -0.46% | 0.00001967 | 0.00002001 | 0.00001923 | 14,612.00 |
| 21 Feb 2024 | 0.00001968 | -0.00000056 | -2.77% | 0.00002022 | 0.00002024 | 0.00001930 | 11,817.00 |
| 20 Feb 2024 | 0.00002024 | 0.00000010 | 0.50% | 0.00002010 | 0.00002069 | 0.00001968 | 14,555.00 |
| 19 Feb 2024 | 0.00002014 | 0.00000042 | 2.13% | 0.00001964 | 0.00002018 | 0.00001955 | 14,670.00 |
| 18 Feb 2024 | 0.00001972 | 0.00000018 | 0.92% | 0.00001958 | 0.00001997 | 0.00001936 | 14,674.00 |
| 17 Feb 2024 | 0.00001954 | -0.00000067 | -3.32% | 0.00002015 | 0.00002015 | 0.00001931 | 16,371.00 |
| 16 Feb 2024 | 0.00002021 | 0.00000100 | 5.31% | 0.00001882 | 0.00002051 | 0.00001873 | 15,163.00 |
| 15 Feb 2024 | 0.00001882 | 0.00000053 | 2.90% | 0.00001836 | 0.00001914 | 0.00001806 | 17,350.00 |
| 14 Feb 2024 | 0.00001829 | -0.00000055 | -2.92% | 0.00001877 | 0.00001893 | 0.00001809 | 15,812.00 |
| 13 Feb 2024 | 0.00001884 | -0.00000008 | -0.42% | 0.00001895 | 0.00001904 | 0.00001851 | 17,944.00 |
| 12 Feb 2024 | 0.00001892 | -0.00000061 | -3.12% | 0.00001941 | 0.00001944 | 0.00001877 | 17,096.00 |
| 11 Feb 2024 | 0.00001953 | 0.00000055 | 2.90% | 0.00001894 | 0.00001981 | 0.00001876 | 17,152.00 |
| 10 Feb 2024 | 0.00001898 | -0.00000031 | -1.61% | 0.00001928 | 0.00001932 | 0.00001886 | 16,562.00 |
