Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NEARBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00012269 | 0.00000100 | 0.82% | 0.00012197 | 0.00012559 | 0.00012036 | 27,085.00 |
| 15 May 2024 | 0.00012162 | 0.00000800 | 7.02% | 0.00011420 | 0.00012189 | 0.00011112 | 34,850.00 |
| 14 May 2024 | 0.00011396 | -0.00000200 | -1.73% | 0.00011578 | 0.00011878 | 0.00011307 | 26,872.00 |
| 13 May 2024 | 0.00011566 | 0.00000400 | 3.57% | 0.00011198 | 0.00011691 | 0.00010778 | 18,963.00 |
| 12 May 2024 | 0.00011199 | -0.00000400 | -3.46% | 0.00011549 | 0.00011584 | 0.00011181 | 6,914.00 |
| 11 May 2024 | 0.00011552 | -0.00000300 | -2.52% | 0.00011939 | 0.00012022 | 0.00011541 | 14,405.00 |
| 10 May 2024 | 0.00011894 | 0.00000071 | 0.60% | 0.00011858 | 0.00012109 | 0.00011745 | 30,580.00 |
| 09 May 2024 | 0.00011823 | 0.00000700 | 6.27% | 0.00011159 | 0.00011895 | 0.00011123 | 18,556.00 |
| 08 May 2024 | 0.00011159 | -0.00000300 | -2.62% | 0.00011430 | 0.00011651 | 0.00011039 | 13,811.00 |
| 07 May 2024 | 0.00011467 | -0.00000097 | -0.84% | 0.00011634 | 0.00012291 | 0.00011463 | 26,037.00 |
| 06 May 2024 | 0.00011564 | -0.00000100 | -0.86% | 0.00011698 | 0.00011768 | 0.00011272 | 27,794.00 |
| 05 May 2024 | 0.00011678 | 0.00000900 | 8.34% | 0.00010755 | 0.00011736 | 0.00010627 | 21,245.00 |
| 04 May 2024 | 0.00010796 | -0.00000100 | -0.92% | 0.00010943 | 0.00011005 | 0.00010683 | 12,839.00 |
| 03 May 2024 | 0.00010924 | 0.00000600 | 5.82% | 0.00010333 | 0.00011065 | 0.00010263 | 13,354.00 |
| 02 May 2024 | 0.00010307 | -0.00000400 | -3.74% | 0.00010417 | 0.00010484 | 0.00010132 | 18,951.00 |
| 01 May 2024 | 0.00010690 | 0.00000500 | 4.89% | 0.00010171 | 0.00010853 | 0.00010016 | 20,547.00 |
| 30 Abr 2024 | 0.00010216 | -0.00000600 | -5.56% | 0.00010697 | 0.00010902 | 0.00009720 | 25,447.00 |
| 29 Abr 2024 | 0.00010795 | -0.00000400 | -3.57% | 0.00011195 | 0.00011229 | 0.00010639 | 10,239.00 |
| 28 Abr 2024 | 0.00011199 | -0.00000200 | -1.76% | 0.00011250 | 0.00011654 | 0.00011192 | 24,404.00 |
| 27 Abr 2024 | 0.00011368 | 0.00000400 | 3.65% | 0.00011021 | 0.00012042 | 0.00010943 | 20,207.00 |
| 26 Abr 2024 | 0.00010971 | -0.00000083 | -0.75% | 0.00011037 | 0.00011648 | 0.00010871 | 26,667.00 |
| 25 Abr 2024 | 0.00011054 | 0.00000500 | 4.73% | 0.00010767 | 0.00011252 | 0.00010378 | 28,432.00 |
| 24 Abr 2024 | 0.00010570 | 0.00000200 | 1.92% | 0.00010376 | 0.00011267 | 0.00010219 | 25,834.00 |
| 23 Abr 2024 | 0.00010395 | -0.00000100 | -0.95% | 0.00010518 | 0.00010975 | 0.00010335 | 26,667.00 |
| 22 Abr 2024 | 0.00010508 | 0.00000600 | 6.04% | 0.00009894 | 0.00010897 | 0.00009802 | 24,575.00 |
| 21 Abr 2024 | 0.00009926 | 0.00000300 | 3.13% | 0.00009578 | 0.00009967 | 0.00009421 | 17,409.00 |
| 20 Abr 2024 | 0.00009578 | 0.00000800 | 9.15% | 0.00008807 | 0.00009620 | 0.00008696 | 13,868.00 |
| 19 Abr 2024 | 0.00008743 | -0.00000200 | -2.23% | 0.00008978 | 0.00009085 | 0.00008639 | 21,264.00 |
| 18 Abr 2024 | 0.00008980 | 0.00000100 | 1.13% | 0.00008834 | 0.00009255 | 0.00008561 | 23,598.00 |
| 17 Abr 2024 | 0.00008840 | 0.00000200 | 2.32% | 0.00008579 | 0.00009155 | 0.00008344 | 22,528.00 |
| 16 Abr 2024 | 0.00008638 | 0.00000400 | 4.86% | 0.00008234 | 0.00008696 | 0.00007951 | 22,088.00 |
| 15 Abr 2024 | 0.00008225 | -0.00000500 | -5.74% | 0.00008712 | 0.00008821 | 0.00007984 | 18,727.00 |
| 14 Abr 2024 | 0.00008705 | 0.00000600 | 7.39% | 0.00008114 | 0.00008764 | 0.00007913 | 35,424.00 |
| 13 Abr 2024 | 0.00008120 | -0.00000500 | -5.81% | 0.00008588 | 0.00008666 | 0.00006940 | 60,311.00 |
| 12 Abr 2024 | 0.00008611 | -0.00001100 | -11.32% | 0.00009700 | 0.00009740 | 0.00008083 | 32,866.00 |
| 11 Abr 2024 | 0.00009718 | -0.00000200 | -2.01% | 0.00009865 | 0.00010303 | 0.00009642 | 23,104.00 |
| 10 Abr 2024 | 0.00009952 | -0.00000500 | -4.78% | 0.00010409 | 0.00010550 | 0.00009827 | 6,092.00 |
| 09 Abr 2024 | 0.00010464 | 0.00000200 | 1.95% | 0.00010272 | 0.00010877 | 0.00010218 | 23,822.00 |
| 08 Abr 2024 | 0.00010262 | 0.00000300 | 3.01% | 0.00009969 | 0.00010512 | 0.00009909 | 25,237.00 |
| 07 Abr 2024 | 0.00009975 | -0.00000200 | -1.96% | 0.00010171 | 0.00010290 | 0.00009891 | 16,731.00 |
| 06 Abr 2024 | 0.00010220 | -0.00000400 | -3.77% | 0.00010595 | 0.00010734 | 0.00010126 | 22,436.00 |
| 05 Abr 2024 | 0.00010614 | 0.00000800 | 8.15% | 0.00009803 | 0.00011104 | 0.00009693 | 35,855.00 |
| 04 Abr 2024 | 0.00009814 | -0.00000200 | -1.99% | 0.00009976 | 0.00010506 | 0.00009709 | 26,445.00 |
| 03 Abr 2024 | 0.00010038 | 0.00000500 | 5.26% | 0.00009494 | 0.00010394 | 0.00009295 | 29,188.00 |
| 02 Abr 2024 | 0.00009504 | -0.00000200 | -2.07% | 0.00009659 | 0.00009691 | 0.00009369 | 17,163.00 |
| 01 Abr 2024 | 0.00009685 | -0.00000500 | -4.89% | 0.00010228 | 0.00010343 | 0.00009597 | 20,288.00 |
| 31 Mar 2024 | 0.00010220 | 0.00000300 | 3.01% | 0.00009972 | 0.00010430 | 0.00009915 | 14,687.00 |
| 30 Mar 2024 | 0.00009956 | -0.00000017 | -0.17% | 0.00009985 | 0.00010444 | 0.00009924 | 16,578.00 |
| 29 Mar 2024 | 0.00009973 | -0.00000200 | -1.97% | 0.00010157 | 0.00010166 | 0.00009886 | 15,980.00 |
| 28 Mar 2024 | 0.00010170 | -0.00000300 | -2.87% | 0.00010403 | 0.00010592 | 0.00010139 | 21,340.00 |
| 27 Mar 2024 | 0.00010459 | -0.00000500 | -4.58% | 0.00010914 | 0.00011160 | 0.00010336 | 24,185.00 |
| 26 Mar 2024 | 0.00010928 | 0.00000300 | 2.82% | 0.00010628 | 0.00011491 | 0.00010628 | 38,812.00 |
| 25 Mar 2024 | 0.00010650 | 0.00000300 | 2.90% | 0.00010395 | 0.00011226 | 0.00010395 | 26,763.00 |
| 24 Mar 2024 | 0.00010343 | -0.00000007 | -0.07% | 0.00010326 | 0.00010502 | 0.00009904 | 12,078.00 |
| 23 Mar 2024 | 0.00010350 | 0.00000200 | 1.97% | 0.00010115 | 0.00010495 | 0.00010021 | 15,039.00 |
| 22 Mar 2024 | 0.00010155 | 0.00000300 | 3.04% | 0.00009844 | 0.00010586 | 0.00009501 | 28,845.00 |
| 21 Mar 2024 | 0.00009866 | -0.00000300 | -2.96% | 0.00010158 | 0.00010489 | 0.00009772 | 25,504.00 |
| 20 Mar 2024 | 0.00010151 | -0.00000100 | -0.98% | 0.00010265 | 0.00010549 | 0.00009818 | 38,260.00 |
| 19 Mar 2024 | 0.00010251 | -0.00000094 | -0.91% | 0.00010393 | 0.00010906 | 0.00009913 | 53,232.00 |
| 18 Mar 2024 | 0.00010345 | -0.00001600 | -13.45% | 0.00012024 | 0.00012654 | 0.00010252 | 54,171.00 |
| 17 Mar 2024 | 0.00011898 | 0.00001600 | 15.53% | 0.00010337 | 0.00012308 | 0.00010164 | 32,604.00 |
| 16 Mar 2024 | 0.00010300 | -0.00000500 | -4.63% | 0.00010643 | 0.00011503 | 0.00009831 | 47,204.00 |
| 15 Mar 2024 | 0.00010792 | 0.00000200 | 1.88% | 0.00012460 | 0.00012577 | 0.00010471 | 78,722.00 |
| 14 Mar 2024 | 0.00010623 | 0.00000000 | 0.00% | 0.00010623 | 0.00010623 | 0.00010623 | 0.00 |
| 13 Mar 2024 | 0.00010623 | -0.00000500 | -4.49% | 0.00011302 | 0.00011838 | 0.00010514 | 42,173.00 |
| 12 Mar 2024 | 0.00011147 | 0.00001900 | 20.58% | 0.00009275 | 0.00011205 | 0.00009266 | 64,288.00 |
| 11 Mar 2024 | 0.00009234 | 0.00000600 | 6.96% | 0.00008637 | 0.00010318 | 0.00008362 | 51,362.00 |
| 10 Mar 2024 | 0.00008621 | -0.00000500 | -5.51% | 0.00009178 | 0.00009192 | 0.00008427 | 28,105.00 |
| 09 Mar 2024 | 0.00009076 | 0.00000700 | 8.32% | 0.00008355 | 0.00009500 | 0.00008250 | 32,639.00 |
| 08 Mar 2024 | 0.00008415 | 0.00000100 | 1.21% | 0.00008291 | 0.00008525 | 0.00007661 | 45,786.00 |
| 07 Mar 2024 | 0.00008270 | -0.00000600 | -6.74% | 0.00008933 | 0.00009257 | 0.00008064 | 29,012.00 |
| 06 Mar 2024 | 0.00008901 | 0.00002300 | 35.03% | 0.00006714 | 0.00008901 | 0.00006329 | 29,666.00 |
| 05 Mar 2024 | 0.00006565 | 0.00000200 | 3.15% | 0.00006353 | 0.00006930 | 0.00005950 | 55,108.00 |
| 04 Mar 2024 | 0.00006357 | -0.00000700 | -9.98% | 0.00007052 | 0.00007477 | 0.00006342 | 33,766.00 |
| 03 Mar 2024 | 0.00007017 | -0.00000100 | -1.40% | 0.00007257 | 0.00007257 | 0.00006211 | 32,242.00 |
| 02 Mar 2024 | 0.00007162 | 0.00000800 | 12.62% | 0.00006345 | 0.00007162 | 0.00006258 | 26,188.00 |
| 01 Mar 2024 | 0.00006339 | 0.00000034 | 0.54% | 0.00006349 | 0.00006702 | 0.00006219 | 18,938.00 |
| 29 Feb 2024 | 0.00006305 | 0.00000090 | 1.45% | 0.00006237 | 0.00006581 | 0.00006124 | 30,902.00 |
| 28 Feb 2024 | 0.00006215 | -0.00000700 | -10.07% | 0.00006910 | 0.00007109 | 0.00005882 | 42,010.00 |
| 27 Feb 2024 | 0.00006950 | -0.00000600 | -7.99% | 0.00007543 | 0.00007573 | 0.00006818 | 38,931.00 |
| 26 Feb 2024 | 0.00007512 | 0.00000400 | 5.59% | 0.00007157 | 0.00007898 | 0.00007084 | 40,148.00 |
| 25 Feb 2024 | 0.00007159 | -0.00000300 | -4.01% | 0.00007496 | 0.00007521 | 0.00007090 | 37,715.00 |
| 24 Feb 2024 | 0.00007482 | 0.00000800 | 12.03% | 0.00006644 | 0.00007595 | 0.00006533 | 51,781.00 |
| 23 Feb 2024 | 0.00006651 | 0.00000300 | 4.75% | 0.00006350 | 0.00006708 | 0.00006214 | 18,287.00 |
| 22 Feb 2024 | 0.00006319 | 0.00000055 | 0.88% | 0.00006240 | 0.00006478 | 0.00006088 | 17,253.00 |
| 21 Feb 2024 | 0.00006264 | -0.00000200 | -3.07% | 0.00006499 | 0.00006499 | 0.00006099 | 18,716.00 |
| 20 Feb 2024 | 0.00006507 | -0.00000300 | -4.39% | 0.00006817 | 0.00006858 | 0.00006344 | 18,277.00 |
| 19 Feb 2024 | 0.00006839 | 0.00000100 | 1.48% | 0.00006781 | 0.00006923 | 0.00006662 | 21,594.00 |
| 18 Feb 2024 | 0.00006736 | 0.00000300 | 4.69% | 0.00006423 | 0.00006834 | 0.00006391 | 68.00 |
| 17 Feb 2024 | 0.00006396 | 0.00000200 | 3.21% | 0.00006312 | 0.00006396 | 0.00006200 | 13.00 |
