Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XEMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000061 | 0.00000060 | 231,287.00 |
| 03 May 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000062 | 0.00000061 | 257,588.00 |
| 02 May 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000062 | 0.00000060 | 238,862.00 |
| 01 May 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000058 | 0.00000062 | 0.00000058 | 288,177.00 |
| 30 Abr 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000057 | 220,684.00 |
| 29 Abr 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000060 | 0.00000057 | 226,674.00 |
| 28 Abr 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000063 | 0.00000059 | 251,835.00 |
| 27 Abr 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000060 | 0.00000057 | 228,184.00 |
| 26 Abr 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000060 | 0.00000058 | 222,259.00 |
| 25 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000061 | 0.00000059 | 197,152.00 |
| 24 Abr 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000065 | 0.00000061 | 202,117.00 |
| 23 Abr 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000062 | 0.00000060 | 206,413.00 |
| 22 Abr 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000062 | 0.00000060 | 200,028.00 |
| 21 Abr 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000061 | 0.00000062 | 0.00000060 | 216,765.00 |
| 20 Abr 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000058 | 0.00000062 | 0.00000058 | 234,511.00 |
| 19 Abr 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000056 | 0.00000058 | 0.00000055 | 229,799.00 |
| 18 Abr 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 221,508.00 |
| 17 Abr 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 226,313.00 |
| 16 Abr 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000055 | 222,538.00 |
| 15 Abr 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000058 | 0.00000060 | 0.00000055 | 224,597.00 |
| 14 Abr 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000056 | 0.00000060 | 0.00000054 | 220,708.00 |
| 13 Abr 2024 | 0.00000056 | -0.00000007 | -11.11% | 0.00000062 | 0.00000062 | 0.00000050 | 222,522.00 |
| 12 Abr 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000069 | 0.00000074 | 0.00000059 | 408,850.00 |
| 11 Abr 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000069 | 0.00000067 | 200,080.00 |
| 10 Abr 2024 | 0.00000068 | -0.00000002 | -2.86% | 0.00000069 | 0.00000070 | 0.00000068 | 194,189.00 |
| 09 Abr 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000072 | 0.00000070 | 189,067.00 |
| 08 Abr 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000070 | 0.00000072 | 0.00000068 | 264,564.00 |
| 07 Abr 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000070 | 0.00000068 | 162,006.00 |
| 06 Abr 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000069 | 0.00000068 | 177,102.00 |
| 05 Abr 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000069 | 0.00000066 | 199,058.00 |
| 04 Abr 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000069 | 0.00000066 | 159,877.00 |
| 03 Abr 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 151,653.00 |
| 02 Abr 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000069 | 0.00000071 | 0.00000067 | 262,155.00 |
| 01 Abr 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000072 | 0.00000072 | 0.00000067 | 168,315.00 |
| 31 Mar 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000073 | 0.00000072 | 147,961.00 |
| 30 Mar 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000074 | 0.00000072 | 147,191.00 |
| 29 Mar 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000075 | 0.00000072 | 181,307.00 |
| 28 Mar 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000074 | 0.00000075 | 0.00000073 | 212,438.00 |
| 27 Mar 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000077 | 0.00000077 | 0.00000073 | 260,060.00 |
| 26 Mar 2024 | 0.00000076 | 0.00000003 | 4.11% | 0.00000073 | 0.00000076 | 0.00000073 | 268,364.00 |
| 25 Mar 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 260,144.00 |
| 24 Mar 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 271,004.00 |
| 23 Mar 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000073 | 0.00000071 | 293,479.00 |
| 22 Mar 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000073 | 0.00000071 | 333,348.00 |
| 21 Mar 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000074 | 0.00000070 | 346,721.00 |
| 20 Mar 2024 | 0.00000071 | 0.00000004 | 5.97% | 0.00000067 | 0.00000071 | 0.00000066 | 344,307.00 |
| 19 Mar 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000070 | 0.00000070 | 0.00000064 | 350,453.00 |
| 18 Mar 2024 | 0.00000070 | -0.00000004 | -5.41% | 0.00000074 | 0.00000075 | 0.00000069 | 362,834.00 |
| 17 Mar 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000074 | 0.00000074 | 0.00000070 | 269,928.00 |
| 16 Mar 2024 | 0.00000073 | -0.00000005 | -6.41% | 0.00000078 | 0.00000078 | 0.00000072 | 259,923.00 |
| 15 Mar 2024 | 0.00000078 | -0.00000003 | -3.70% | 0.00000082 | 0.00000085 | 0.00000075 | 274,148.00 |
| 14 Mar 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000082 | 0.00000082 | 0.00000078 | 246,823.00 |
| 13 Mar 2024 | 0.00000082 | 0.00000003 | 3.80% | 0.00000079 | 0.00000085 | 0.00000078 | 365,470.00 |
| 12 Mar 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000080 | 0.00000075 | 278,392.00 |
| 11 Mar 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000077 | 0.00000083 | 0.00000076 | 324,394.00 |
| 10 Mar 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000080 | 0.00000074 | 360,575.00 |
| 09 Mar 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000080 | 0.00000076 | 341,582.00 |
| 08 Mar 2024 | 0.00000077 | -0.00000004 | -4.94% | 0.00000082 | 0.00000082 | 0.00000074 | 327,875.00 |
| 07 Mar 2024 | 0.00000081 | 0.00000005 | 6.58% | 0.00000076 | 0.00000083 | 0.00000074 | 464,343.00 |
| 06 Mar 2024 | 0.00000076 | 0.00000006 | 8.57% | 0.00000071 | 0.00000076 | 0.00000069 | 419,386.00 |
| 05 Mar 2024 | 0.00000070 | -0.00000004 | -5.41% | 0.00000073 | 0.00000076 | 0.00000067 | 456,404.00 |
| 04 Mar 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000076 | 0.00000071 | 548,539.00 |
| 03 Mar 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000076 | 0.00000076 | 0.00000070 | 359,610.00 |
| 02 Mar 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000075 | 0.00000076 | 0.00000072 | 347,248.00 |
| 01 Mar 2024 | 0.00000075 | 0.00000008 | 11.94% | 0.00000068 | 0.00000077 | 0.00000068 | 415,953.00 |
| 29 Feb 2024 | 0.00000067 | 0.00000004 | 6.35% | 0.00000064 | 0.00000069 | 0.00000063 | 465,336.00 |
| 28 Feb 2024 | 0.00000063 | -0.00000006 | -8.70% | 0.00000069 | 0.00000071 | 0.00000062 | 510,252.00 |
| 27 Feb 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000071 | 0.00000067 | 400,794.00 |
| 26 Feb 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000074 | 0.00000074 | 0.00000070 | 407,403.00 |
| 25 Feb 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000075 | 0.00000073 | 379,297.00 |
| 24 Feb 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000076 | 0.00000076 | 0.00000073 | 405,447.00 |
| 23 Feb 2024 | 0.00000075 | 0.00000002 | 2.74% | 0.00000073 | 0.00000076 | 0.00000072 | 341,563.00 |
| 22 Feb 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000073 | 0.00000070 | 327,769.00 |
| 21 Feb 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000074 | 0.00000070 | 323,745.00 |
| 20 Feb 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000075 | 0.00000071 | 384,162.00 |
| 19 Feb 2024 | 0.00000075 | 0.00000002 | 2.74% | 0.00000073 | 0.00000075 | 0.00000072 | 389,160.00 |
| 18 Feb 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000073 | 0.00000071 | 397,044.00 |
| 17 Feb 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000074 | 0.00000071 | 404,447.00 |
| 16 Feb 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000074 | 0.00000071 | 411,224.00 |
| 15 Feb 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000071 | 0.00000069 | 439,994.00 |
| 14 Feb 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000072 | 0.00000073 | 0.00000070 | 414,397.00 |
| 13 Feb 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000073 | 0.00000072 | 441,984.00 |
| 12 Feb 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000073 | 0.00000070 | 434,948.00 |
| 11 Feb 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000074 | 0.00000072 | 418,564.00 |
| 10 Feb 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000075 | 0.00000072 | 415,996.00 |
| 09 Feb 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000076 | 0.00000076 | 0.00000073 | 400,145.00 |
| 08 Feb 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000078 | 0.00000078 | 0.00000076 | 406,779.00 |
| 07 Feb 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000080 | 0.00000081 | 0.00000077 | 406,753.00 |
| 06 Feb 2024 | 0.00000080 | 0.00000000 | 0.00% | 0.00000080 | 0.00000080 | 0.00000078 | 409,862.00 |
| 05 Feb 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000081 | 0.00000078 | 439,824.00 |
| 04 Feb 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000083 | 0.00000083 | 0.00000081 | 415,557.00 |
| 03 Feb 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000084 | 0.00000082 | 398,357.00 |
