Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AXSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00010964 | 0.00000300 | 2.81% | 0.00010688 | 0.00011298 | 0.00010525 | 11,072.00 |
| 19 May 2024 | 0.00010668 | -0.00000400 | -3.60% | 0.00011109 | 0.00011136 | 0.00010640 | 5,747.00 |
| 18 May 2024 | 0.00011105 | -0.00000027 | -0.24% | 0.00011105 | 0.00011279 | 0.00011052 | 4,890.00 |
| 17 May 2024 | 0.00011132 | 0.00000093 | 0.84% | 0.00011053 | 0.00011263 | 0.00010922 | 7,658.00 |
| 16 May 2024 | 0.00011039 | 0.00000200 | 1.84% | 0.00010870 | 0.00011130 | 0.00010768 | 9,620.00 |
| 15 May 2024 | 0.00010866 | 0.00000045 | 0.42% | 0.00010853 | 0.00011089 | 0.00010687 | 9,091.00 |
| 14 May 2024 | 0.00010821 | -0.00000016 | -0.15% | 0.00010826 | 0.00011041 | 0.00010746 | 11,710.00 |
| 13 May 2024 | 0.00010837 | -0.00000500 | -4.43% | 0.00011303 | 0.00011306 | 0.00010803 | 12,888.00 |
| 12 May 2024 | 0.00011289 | -0.00000200 | -1.73% | 0.00011535 | 0.00011573 | 0.00011286 | 4,461.00 |
| 11 May 2024 | 0.00011532 | -0.00000100 | -0.86% | 0.00011673 | 0.00011774 | 0.00011530 | 6,124.00 |
| 10 May 2024 | 0.00011664 | -0.00000200 | -1.69% | 0.00011813 | 0.00012267 | 0.00011611 | 7,298.00 |
| 09 May 2024 | 0.00011824 | -0.00000003 | -0.03% | 0.00011803 | 0.00011849 | 0.00011584 | 7,105.00 |
| 08 May 2024 | 0.00011827 | 0.00000300 | 2.59% | 0.00011587 | 0.00011871 | 0.00011401 | 7,848.00 |
| 07 May 2024 | 0.00011564 | -0.00000036 | -0.31% | 0.00011629 | 0.00011702 | 0.00011392 | 7,108.00 |
| 06 May 2024 | 0.00011600 | -0.00000100 | -0.85% | 0.00011700 | 0.00011871 | 0.00011578 | 8,260.00 |
| 05 May 2024 | 0.00011703 | 0.00000048 | 0.41% | 0.00011635 | 0.00011793 | 0.00011538 | 5,539.00 |
| 04 May 2024 | 0.00011655 | -0.00000300 | -2.51% | 0.00011941 | 0.00012002 | 0.00011613 | 5,197.00 |
| 03 May 2024 | 0.00011955 | -0.00000400 | -3.24% | 0.00012324 | 0.00012398 | 0.00011935 | 8,510.00 |
| 02 May 2024 | 0.00012327 | 0.00000300 | 2.50% | 0.00011975 | 0.00012407 | 0.00011882 | 11,665.00 |
| 01 May 2024 | 0.00011993 | 0.00000900 | 8.10% | 0.00011110 | 0.00012130 | 0.00011024 | 18,050.00 |
| 30 Abr 2024 | 0.00011108 | -0.00000095 | -0.85% | 0.00011183 | 0.00011401 | 0.00010801 | 12,209.00 |
| 29 Abr 2024 | 0.00011203 | -0.00000300 | -2.60% | 0.00011556 | 0.00011646 | 0.00011082 | 9,317.00 |
| 28 Abr 2024 | 0.00011539 | -0.00000200 | -1.70% | 0.00011715 | 0.00011893 | 0.00011539 | 6,060.00 |
| 27 Abr 2024 | 0.00011732 | 0.00000300 | 2.62% | 0.00011448 | 0.00011833 | 0.00011188 | 9,615.00 |
| 26 Abr 2024 | 0.00011437 | -0.00000008 | -0.07% | 0.00011434 | 0.00011542 | 0.00011166 | 9,890.00 |
| 25 Abr 2024 | 0.00011445 | -0.00000200 | -1.71% | 0.00011657 | 0.00011765 | 0.00011258 | 14,132.00 |
| 24 Abr 2024 | 0.00011668 | 0.00000061 | 0.53% | 0.00011608 | 0.00012661 | 0.00011548 | 21,867.00 |
| 23 Abr 2024 | 0.00011607 | 0.00000005 | 0.04% | 0.00011606 | 0.00011715 | 0.00011443 | 8,372.00 |
| 22 Abr 2024 | 0.00011602 | -0.00000022 | -0.19% | 0.00011643 | 0.00011878 | 0.00011593 | 8,276.00 |
| 21 Abr 2024 | 0.00011624 | -0.00000100 | -0.85% | 0.00011721 | 0.00011972 | 0.00011575 | 7,929.00 |
| 20 Abr 2024 | 0.00011757 | 0.00000900 | 8.26% | 0.00010881 | 0.00011814 | 0.00010806 | 10,029.00 |
| 19 Abr 2024 | 0.00010899 | -0.00000200 | -1.79% | 0.00011131 | 0.00011160 | 0.00010614 | 14,157.00 |
| 18 Abr 2024 | 0.00011148 | -0.00000100 | -0.89% | 0.00011279 | 0.00011447 | 0.00011015 | 10,502.00 |
| 17 Abr 2024 | 0.00011259 | 0.00000200 | 1.81% | 0.00011005 | 0.00011543 | 0.00010804 | 13,468.00 |
| 16 Abr 2024 | 0.00011031 | 0.00000200 | 1.84% | 0.00010815 | 0.00011161 | 0.00010693 | 19,879.00 |
| 15 Abr 2024 | 0.00010875 | -0.00000300 | -2.69% | 0.00011100 | 0.00011337 | 0.00010627 | 24,733.00 |
| 14 Abr 2024 | 0.00011169 | 0.00000300 | 2.76% | 0.00010932 | 0.00011312 | 0.00010479 | 31,874.00 |
| 13 Abr 2024 | 0.00010876 | -0.00001100 | -9.19% | 0.00011912 | 0.00011912 | 0.00010000 | 28,430.00 |
| 12 Abr 2024 | 0.00011964 | -0.00001700 | -12.48% | 0.00013615 | 0.00013722 | 0.00011563 | 22,811.00 |
| 11 Abr 2024 | 0.00013624 | -0.00000098 | -0.71% | 0.00013699 | 0.00013783 | 0.00013455 | 9,380.00 |
| 10 Abr 2024 | 0.00013722 | -0.00000600 | -4.18% | 0.00014311 | 0.00014394 | 0.00013623 | 10,917.00 |
| 09 Abr 2024 | 0.00014339 | -0.00000200 | -1.37% | 0.00014596 | 0.00014628 | 0.00014300 | 10,564.00 |
| 08 Abr 2024 | 0.00014583 | 0.00000400 | 2.83% | 0.00014143 | 0.00014905 | 0.00013824 | 11,628.00 |
| 07 Abr 2024 | 0.00014149 | 0.00000044 | 0.31% | 0.00014098 | 0.00014231 | 0.00014016 | 5,461.00 |
| 06 Abr 2024 | 0.00014105 | -0.00000026 | -0.18% | 0.00014121 | 0.00014323 | 0.00014057 | 6,846.00 |
| 05 Abr 2024 | 0.00014131 | -0.00000100 | -0.70% | 0.00014250 | 0.00014315 | 0.00013843 | 11,558.00 |
| 04 Abr 2024 | 0.00014265 | -0.00000200 | -1.39% | 0.00014439 | 0.00014614 | 0.00014184 | 10,080.00 |
| 03 Abr 2024 | 0.00014438 | -0.00000100 | -0.69% | 0.00014493 | 0.00014813 | 0.00014214 | 12,003.00 |
| 02 Abr 2024 | 0.00014558 | -0.00000200 | -1.36% | 0.00014704 | 0.00014781 | 0.00014368 | 14,873.00 |
| 01 Abr 2024 | 0.00014716 | -0.00000800 | -5.17% | 0.00015490 | 0.00015563 | 0.00014583 | 11,020.00 |
| 31 Mar 2024 | 0.00015474 | -0.00000061 | -0.39% | 0.00015532 | 0.00015627 | 0.00015324 | 5,257.00 |
| 30 Mar 2024 | 0.00015535 | -0.00000400 | -2.51% | 0.00015921 | 0.00016500 | 0.00015416 | 9,183.00 |
| 29 Mar 2024 | 0.00015943 | 0.00000063 | 0.40% | 0.00015810 | 0.00016232 | 0.00015414 | 10,618.00 |
| 28 Mar 2024 | 0.00015880 | 0.00000200 | 1.27% | 0.00015726 | 0.00016142 | 0.00015514 | 13,558.00 |
| 27 Mar 2024 | 0.00015702 | -0.00000500 | -3.08% | 0.00016301 | 0.00016966 | 0.00015592 | 16,941.00 |
| 26 Mar 2024 | 0.00016239 | 0.00000800 | 5.18% | 0.00015511 | 0.00016344 | 0.00015511 | 10,783.00 |
| 25 Mar 2024 | 0.00015443 | -0.00000200 | -1.28% | 0.00015658 | 0.00016085 | 0.00015360 | 10,285.00 |
| 24 Mar 2024 | 0.00015638 | -0.00000500 | -3.10% | 0.00016143 | 0.00016275 | 0.00015610 | 7,281.00 |
| 23 Mar 2024 | 0.00016134 | 0.00000500 | 3.20% | 0.00015610 | 0.00016384 | 0.00015471 | 10,896.00 |
| 22 Mar 2024 | 0.00015603 | 0.00000200 | 1.30% | 0.00015387 | 0.00015925 | 0.00015206 | 13,541.00 |
| 21 Mar 2024 | 0.00015428 | 0.00000500 | 3.34% | 0.00014965 | 0.00015465 | 0.00014934 | 8,038.00 |
| 20 Mar 2024 | 0.00014969 | -0.00000084 | -0.56% | 0.00015071 | 0.00015243 | 0.00014606 | 19,504.00 |
| 19 Mar 2024 | 0.00015053 | -0.00000064 | -0.42% | 0.00015109 | 0.00015188 | 0.00014238 | 23,168.00 |
| 18 Mar 2024 | 0.00015117 | -0.00000700 | -4.42% | 0.00015842 | 0.00015934 | 0.00014888 | 12,877.00 |
| 17 Mar 2024 | 0.00015836 | -0.00000056 | -0.35% | 0.00015868 | 0.00016099 | 0.00015248 | 12,909.00 |
| 16 Mar 2024 | 0.00015892 | -0.00000400 | -2.46% | 0.00016318 | 0.00017118 | 0.00015386 | 16,524.00 |
| 15 Mar 2024 | 0.00016279 | -0.00001100 | -6.34% | 0.00017108 | 0.00017113 | 0.00015801 | 19,145.00 |
| 14 Mar 2024 | 0.00017352 | 0.00000000 | 0.00% | 0.00017352 | 0.00017352 | 0.00017352 | 0.00 |
| 13 Mar 2024 | 0.00017352 | -0.00000400 | -2.26% | 0.00017729 | 0.00017819 | 0.00016919 | 15,810.00 |
| 12 Mar 2024 | 0.00017717 | 0.00000400 | 2.30% | 0.00017477 | 0.00018272 | 0.00017007 | 24,047.00 |
| 11 Mar 2024 | 0.00017367 | -0.00000800 | -4.40% | 0.00018223 | 0.00018223 | 0.00016755 | 21,560.00 |
| 10 Mar 2024 | 0.00018200 | 0.00000300 | 1.68% | 0.00018161 | 0.00019655 | 0.00018018 | 47,140.00 |
| 09 Mar 2024 | 0.00017865 | 0.00002200 | 14.01% | 0.00015721 | 0.00018729 | 0.00015518 | 30,898.00 |
| 08 Mar 2024 | 0.00015707 | -0.00000300 | -1.87% | 0.00016019 | 0.00016185 | 0.00015028 | 13,410.00 |
| 07 Mar 2024 | 0.00016013 | 0.00000300 | 1.91% | 0.00015710 | 0.00016475 | 0.00015657 | 19,760.00 |
| 06 Mar 2024 | 0.00015725 | 0.00000500 | 3.28% | 0.00015286 | 0.00015788 | 0.00014701 | 21,973.00 |
| 05 Mar 2024 | 0.00015266 | -0.00000500 | -3.17% | 0.00015655 | 0.00016672 | 0.00014585 | 27,727.00 |
| 04 Mar 2024 | 0.00015797 | -0.00000600 | -3.65% | 0.00016344 | 0.00016796 | 0.00015527 | 29,677.00 |
| 03 Mar 2024 | 0.00016416 | -0.00000900 | -5.20% | 0.00017082 | 0.00018759 | 0.00016262 | 34,010.00 |
| 02 Mar 2024 | 0.00017314 | 0.00001500 | 9.46% | 0.00015879 | 0.00017483 | 0.00015778 | 22,859.00 |
| 01 Mar 2024 | 0.00015862 | 0.00000300 | 1.93% | 0.00015683 | 0.00015951 | 0.00015068 | 19,937.00 |
| 29 Feb 2024 | 0.00015514 | 0.00001000 | 6.88% | 0.00014529 | 0.00015514 | 0.00014408 | 23,320.00 |
| 28 Feb 2024 | 0.00014531 | -0.00001100 | -7.02% | 0.00015671 | 0.00015757 | 0.00013762 | 19,546.00 |
| 27 Feb 2024 | 0.00015665 | -0.00000200 | -1.26% | 0.00015867 | 0.00016046 | 0.00015063 | 14,595.00 |
| 26 Feb 2024 | 0.00015870 | 0.00000200 | 1.27% | 0.00015680 | 0.00016613 | 0.00015615 | 13,983.00 |
| 25 Feb 2024 | 0.00015704 | 0.00000035 | 0.22% | 0.00015669 | 0.00015758 | 0.00015408 | 4,875.00 |
| 24 Feb 2024 | 0.00015669 | 0.00000300 | 1.96% | 0.00015375 | 0.00015856 | 0.00015135 | 8,035.00 |
| 23 Feb 2024 | 0.00015343 | 0.00000200 | 1.32% | 0.00015169 | 0.00015466 | 0.00014955 | 9,540.00 |
| 22 Feb 2024 | 0.00015106 | 0.00000100 | 0.67% | 0.00014967 | 0.00015295 | 0.00014767 | 10,432.00 |
| 21 Feb 2024 | 0.00014995 | -0.00000700 | -4.47% | 0.00015626 | 0.00015632 | 0.00014687 | 15,431.00 |
