Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FTMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00001101 | -0.00000010 | -0.90% | 0.00001111 | 0.00001147 | 0.00001100 | 176,961.00 |
| 05 May 2024 | 0.00001111 | 0.00000027 | 2.49% | 0.00001083 | 0.00001121 | 0.00001067 | 122,847.00 |
| 04 May 2024 | 0.00001084 | -0.00000030 | -2.69% | 0.00001113 | 0.00001127 | 0.00001083 | 99,328.00 |
| 03 May 2024 | 0.00001114 | -0.00000030 | -2.62% | 0.00001144 | 0.00001151 | 0.00001110 | 143,166.00 |
| 02 May 2024 | 0.00001144 | -0.00000010 | -0.87% | 0.00001151 | 0.00001176 | 0.00001128 | 190,437.00 |
| 01 May 2024 | 0.00001154 | 0.00000095 | 8.97% | 0.00001056 | 0.00001160 | 0.00001055 | 245,583.00 |
| 30 Abr 2024 | 0.00001059 | -0.00000060 | -5.36% | 0.00001120 | 0.00001124 | 0.00001053 | 171,756.00 |
| 29 Abr 2024 | 0.00001119 | -0.00000003 | -0.27% | 0.00001122 | 0.00001163 | 0.00001112 | 129,671.00 |
| 28 Abr 2024 | 0.00001122 | -0.00000006 | -0.53% | 0.00001126 | 0.00001146 | 0.00001118 | 88,724.00 |
| 27 Abr 2024 | 0.00001128 | 0.00000003 | 0.27% | 0.00001128 | 0.00001155 | 0.00001066 | 150,791.00 |
| 26 Abr 2024 | 0.00001125 | -0.00000049 | -4.17% | 0.00001172 | 0.00001205 | 0.00001124 | 195,193.00 |
| 25 Abr 2024 | 0.00001174 | 0.00000043 | 3.80% | 0.00001130 | 0.00001208 | 0.00001107 | 233,817.00 |
| 24 Abr 2024 | 0.00001131 | 0.00000036 | 3.29% | 0.00001096 | 0.00001145 | 0.00001091 | 186,347.00 |
| 23 Abr 2024 | 0.00001095 | -0.00000037 | -3.27% | 0.00001132 | 0.00001157 | 0.00001091 | 180,245.00 |
| 22 Abr 2024 | 0.00001132 | -0.00000015 | -1.31% | 0.00001152 | 0.00001196 | 0.00001132 | 140,792.00 |
| 21 Abr 2024 | 0.00001147 | -0.00000026 | -2.22% | 0.00001171 | 0.00001201 | 0.00001140 | 175,284.00 |
| 20 Abr 2024 | 0.00001173 | 0.00000089 | 8.21% | 0.00001081 | 0.00001177 | 0.00001069 | 161,357.00 |
| 19 Abr 2024 | 0.00001084 | 0.00000006 | 0.56% | 0.00001076 | 0.00001110 | 0.00001026 | 194,380.00 |
| 18 Abr 2024 | 0.00001078 | -0.00000023 | -2.09% | 0.00001098 | 0.00001103 | 0.00001054 | 170,217.00 |
| 17 Abr 2024 | 0.00001101 | 0.00000015 | 1.38% | 0.00001086 | 0.00001151 | 0.00001047 | 223,041.00 |
| 16 Abr 2024 | 0.00001086 | 0.00000067 | 6.58% | 0.00001016 | 0.00001093 | 0.00001005 | 255,318.00 |
| 15 Abr 2024 | 0.00001019 | -0.00000068 | -6.26% | 0.00001078 | 0.00001120 | 0.00000993 | 279,327.00 |
| 14 Abr 2024 | 0.00001087 | 0.00000052 | 5.02% | 0.00001040 | 0.00001101 | 0.00001013 | 430,086.00 |
| 13 Abr 2024 | 0.00001035 | -0.00000071 | -6.42% | 0.00001104 | 0.00001125 | 0.00000923 | 538,947.00 |
| 12 Abr 2024 | 0.00001106 | -0.00000200 | -15.28% | 0.00001307 | 0.00001330 | 0.00001038 | 323,436.00 |
| 11 Abr 2024 | 0.00001309 | -0.00000091 | -6.50% | 0.00001398 | 0.00001424 | 0.00001280 | 230,881.00 |
| 10 Abr 2024 | 0.00001400 | -0.00000067 | -4.57% | 0.00001472 | 0.00001508 | 0.00001382 | 446,925.00 |
| 09 Abr 2024 | 0.00001467 | 0.00000200 | 15.35% | 0.00001302 | 0.00001503 | 0.00001292 | 317,856.00 |
| 08 Abr 2024 | 0.00001303 | 0.00000052 | 4.16% | 0.00001254 | 0.00001313 | 0.00001226 | 204,983.00 |
| 07 Abr 2024 | 0.00001251 | 0.00000021 | 1.71% | 0.00001227 | 0.00001322 | 0.00001212 | 170,619.00 |
| 06 Abr 2024 | 0.00001230 | 0.00000054 | 4.59% | 0.00001172 | 0.00001240 | 0.00001172 | 129,477.00 |
| 05 Abr 2024 | 0.00001176 | -0.00000071 | -5.69% | 0.00001248 | 0.00001248 | 0.00001165 | 149,449.00 |
| 04 Abr 2024 | 0.00001247 | 0.00000006 | 0.48% | 0.00001240 | 0.00001304 | 0.00001235 | 142,868.00 |
| 03 Abr 2024 | 0.00001241 | -0.00000084 | -6.34% | 0.00001320 | 0.00001349 | 0.00001238 | 199,315.00 |
| 02 Abr 2024 | 0.00001325 | -0.00000043 | -3.14% | 0.00001362 | 0.00001401 | 0.00001314 | 187,730.00 |
| 01 Abr 2024 | 0.00001368 | -0.00000039 | -2.77% | 0.00001404 | 0.00001407 | 0.00001317 | 191,359.00 |
| 31 Mar 2024 | 0.00001407 | 0.00000060 | 4.45% | 0.00001346 | 0.00001447 | 0.00001337 | 194,275.00 |
| 30 Mar 2024 | 0.00001347 | -0.00000053 | -3.79% | 0.00001403 | 0.00001421 | 0.00001330 | 190,548.00 |
| 29 Mar 2024 | 0.00001400 | -0.00000045 | -3.11% | 0.00001439 | 0.00001443 | 0.00001369 | 151,929.00 |
| 28 Mar 2024 | 0.00001445 | 0.00000006 | 0.42% | 0.00001438 | 0.00001468 | 0.00001406 | 217,921.00 |
| 27 Mar 2024 | 0.00001439 | -0.00000085 | -5.58% | 0.00001519 | 0.00001549 | 0.00001436 | 96,341.00 |
| 26 Mar 2024 | 0.00001524 | -0.00000090 | -5.58% | 0.00001611 | 0.00001639 | 0.00001515 | 221,188.00 |
| 25 Mar 2024 | 0.00001614 | 0.00000032 | 2.02% | 0.00001587 | 0.00001743 | 0.00001581 | 438,103.00 |
| 24 Mar 2024 | 0.00001582 | -0.00000033 | -2.04% | 0.00001622 | 0.00001647 | 0.00001575 | 98,116.00 |
| 23 Mar 2024 | 0.00001615 | -0.00000200 | -11.25% | 0.00001793 | 0.00001793 | 0.00001510 | 269,886.00 |
| 22 Mar 2024 | 0.00001778 | 0.00000081 | 4.77% | 0.00001695 | 0.00001889 | 0.00001614 | 558,734.00 |
| 21 Mar 2024 | 0.00001697 | 0.00000051 | 3.10% | 0.00001646 | 0.00001761 | 0.00001541 | 524,780.00 |
| 20 Mar 2024 | 0.00001646 | -0.00000014 | -0.84% | 0.00001663 | 0.00001697 | 0.00001430 | 898,413.00 |
| 19 Mar 2024 | 0.00001660 | 0.00000300 | 21.93% | 0.00001378 | 0.00001684 | 0.00001247 | 964,439.00 |
| 18 Mar 2024 | 0.00001368 | 0.00000100 | 8.02% | 0.00001243 | 0.00001407 | 0.00001193 | 367,643.00 |
| 17 Mar 2024 | 0.00001247 | 0.00000030 | 2.47% | 0.00001219 | 0.00001347 | 0.00001172 | 390,825.00 |
| 16 Mar 2024 | 0.00001217 | -0.00000036 | -2.87% | 0.00001257 | 0.00001420 | 0.00001181 | 662,930.00 |
| 15 Mar 2024 | 0.00001253 | 0.00000033 | 2.70% | 0.00001158 | 0.00001254 | 0.00001100 | 357,267.00 |
| 14 Mar 2024 | 0.00001220 | 0.00000000 | 0.00% | 0.00001220 | 0.00001220 | 0.00001220 | 0.00 |
| 13 Mar 2024 | 0.00001220 | 0.00000067 | 5.81% | 0.00001161 | 0.00001251 | 0.00001103 | 198,232.00 |
| 12 Mar 2024 | 0.00001153 | 0.00000023 | 2.04% | 0.00001138 | 0.00001162 | 0.00001065 | 182,929.00 |
| 11 Mar 2024 | 0.00001130 | 0.00000040 | 3.67% | 0.00001088 | 0.00001188 | 0.00001056 | 171,942.00 |
| 10 Mar 2024 | 0.00001090 | -0.00000070 | -6.03% | 0.00001160 | 0.00001166 | 0.00001083 | 227,976.00 |
| 09 Mar 2024 | 0.00001160 | -0.00000042 | -3.49% | 0.00001193 | 0.00001226 | 0.00001157 | 267,161.00 |
| 08 Mar 2024 | 0.00001202 | -0.00000029 | -2.36% | 0.00001273 | 0.00001285 | 0.00001117 | 301,103.00 |
| 07 Mar 2024 | 0.00001231 | 0.00000200 | 18.81% | 0.00001077 | 0.00001262 | 0.00001068 | 558,957.00 |
| 06 Mar 2024 | 0.00001063 | 0.00000075 | 7.59% | 0.00000993 | 0.00001093 | 0.00000977 | 470,801.00 |
| 05 Mar 2024 | 0.00000988 | 0.00000029 | 3.02% | 0.00000940 | 0.00001085 | 0.00000889 | 834,787.00 |
| 04 Mar 2024 | 0.00000959 | -0.00000100 | -9.09% | 0.00001120 | 0.00001182 | 0.00000920 | 1,095,280.00 |
| 03 Mar 2024 | 0.00001100 | 0.00000200 | 23.23% | 0.00000875 | 0.00001119 | 0.00000778 | 510,164.00 |
| 02 Mar 2024 | 0.00000861 | 0.00000079 | 10.10% | 0.00000785 | 0.00000873 | 0.00000784 | 301,534.00 |
| 01 Mar 2024 | 0.00000782 | 0.00000023 | 3.03% | 0.00000754 | 0.00000811 | 0.00000747 | 311,899.00 |
| 29 Feb 2024 | 0.00000759 | -0.00000001 | -0.13% | 0.00000767 | 0.00000796 | 0.00000741 | 489,486.00 |
| 28 Feb 2024 | 0.00000760 | -0.00000023 | -2.94% | 0.00000784 | 0.00000835 | 0.00000682 | 673,271.00 |
| 27 Feb 2024 | 0.00000783 | -0.00000012 | -1.51% | 0.00000798 | 0.00000811 | 0.00000768 | 450,590.00 |
| 26 Feb 2024 | 0.00000795 | -0.00000013 | -1.61% | 0.00000806 | 0.00000833 | 0.00000792 | 408,515.00 |
| 25 Feb 2024 | 0.00000808 | -0.00000007 | -0.86% | 0.00000817 | 0.00000822 | 0.00000797 | 245,836.00 |
| 24 Feb 2024 | 0.00000815 | 0.00000035 | 4.49% | 0.00000781 | 0.00000820 | 0.00000765 | 281,285.00 |
| 23 Feb 2024 | 0.00000780 | -0.00000006 | -0.76% | 0.00000785 | 0.00000792 | 0.00000759 | 266,863.00 |
| 22 Feb 2024 | 0.00000786 | 0.00000004 | 0.51% | 0.00000781 | 0.00000809 | 0.00000768 | 263,544.00 |
| 21 Feb 2024 | 0.00000782 | -0.00000029 | -3.58% | 0.00000811 | 0.00000811 | 0.00000767 | 331,996.00 |
| 20 Feb 2024 | 0.00000811 | -0.00000021 | -2.52% | 0.00000836 | 0.00000848 | 0.00000787 | 410,438.00 |
| 19 Feb 2024 | 0.00000832 | 0.00000024 | 2.97% | 0.00000810 | 0.00000845 | 0.00000810 | 485,747.00 |
| 18 Feb 2024 | 0.00000808 | 0.00000035 | 4.53% | 0.00000775 | 0.00000813 | 0.00000772 | 244,996.00 |
| 17 Feb 2024 | 0.00000773 | -0.00000009 | -1.15% | 0.00000782 | 0.00000788 | 0.00000764 | 195,930.00 |
| 16 Feb 2024 | 0.00000782 | -0.00000018 | -2.25% | 0.00000802 | 0.00000816 | 0.00000773 | 199,881.00 |
| 15 Feb 2024 | 0.00000800 | 0.00000007 | 0.88% | 0.00000795 | 0.00000804 | 0.00000775 | 216,609.00 |
| 14 Feb 2024 | 0.00000793 | -0.00000001 | -0.13% | 0.00000792 | 0.00000832 | 0.00000784 | 258,699.00 |
| 13 Feb 2024 | 0.00000794 | -0.00000008 | -1.00% | 0.00000805 | 0.00000807 | 0.00000784 | 203,826.00 |
| 12 Feb 2024 | 0.00000802 | 0.00000002 | 0.25% | 0.00000799 | 0.00000808 | 0.00000782 | 242,293.00 |
| 11 Feb 2024 | 0.00000800 | -0.00000031 | -3.73% | 0.00000833 | 0.00000838 | 0.00000799 | 172,841.00 |
| 10 Feb 2024 | 0.00000831 | -0.00000010 | -1.19% | 0.00000842 | 0.00000849 | 0.00000820 | 230,521.00 |
| 09 Feb 2024 | 0.00000841 | 0.00000011 | 1.33% | 0.00000828 | 0.00000849 | 0.00000814 | 327,502.00 |
| 08 Feb 2024 | 0.00000830 | 0.00000002 | 0.24% | 0.00000829 | 0.00000839 | 0.00000812 | 187,423.00 |
| 07 Feb 2024 | 0.00000828 | 0.00000001 | 0.12% | 0.00000827 | 0.00000837 | 0.00000813 | 157,457.00 |
