ONTBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Abr 2024 | 0.00000478 | -0.00000063 | -11.65% | 0.00000487 | 0.00000487 | 0.00000478 | 1.00 |
16 Abr 2024 | 0.00000541 | 0.00000000 | 0.00% | 0.00000541 | 0.00000541 | 0.00000541 | 0.00 |
15 Abr 2024 | 0.00000541 | 0.00000077 | 16.59% | 0.00000514 | 0.00000541 | 0.00000514 | 10,559.00 |
14 Abr 2024 | 0.00000464 | 0.00000019 | 4.27% | 0.00000460 | 0.00000464 | 0.00000460 | 8.00 |
13 Abr 2024 | 0.00000445 | -0.00000200 | -33.56% | 0.00000455 | 0.00000455 | 0.00000425 | 12,558.00 |
12 Abr 2024 | 0.00000596 | 0.00000033 | 5.86% | 0.00000578 | 0.00000610 | 0.00000540 | 5,014.00 |
11 Abr 2024 | 0.00000563 | 0.00000074 | 15.13% | 0.00000514 | 0.00000563 | 0.00000514 | 108.00 |
10 Abr 2024 | 0.00000489 | -0.00000007 | -1.41% | 0.00000489 | 0.00000489 | 0.00000489 | 2.00 |
09 Abr 2024 | 0.00000496 | 0.00000000 | 0.00% | 0.00000496 | 0.00000496 | 0.00000496 | 0.00 |
08 Abr 2024 | 0.00000496 | 0.00000027 | 5.76% | 0.00000496 | 0.00000496 | 0.00000496 | 2,828.00 |
07 Abr 2024 | 0.00000469 | 0.00000000 | 0.00% | 0.00000469 | 0.00000469 | 0.00000469 | 0.00 |
06 Abr 2024 | 0.00000469 | 0.00000000 | 0.00% | 0.00000469 | 0.00000469 | 0.00000469 | 0.00 |
05 Abr 2024 | 0.00000469 | -0.00000062 | -11.68% | 0.00000469 | 0.00000469 | 0.00000469 | 55.00 |
04 Abr 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
03 Abr 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
02 Abr 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
01 Abr 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
31 Mar 2024 | 0.00000531 | 0.00000000 | 0.00% | 0.00000531 | 0.00000531 | 0.00000531 | 0.00 |
30 Mar 2024 | 0.00000531 | -0.00000001 | -0.19% | 0.00000531 | 0.00000531 | 0.00000531 | 1.00 |
29 Mar 2024 | 0.00000532 | 0.00000000 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
28 Mar 2024 | 0.00000532 | 0.00000000 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
27 Mar 2024 | 0.00000532 | 0.00000000 | 0.00% | 0.00000532 | 0.00000532 | 0.00000532 | 0.00 |
26 Mar 2024 | 0.00000532 | 0.00000021 | 4.11% | 0.00000540 | 0.00000545 | 0.00000524 | 266.00 |
25 Mar 2024 | 0.00000511 | 0.00000011 | 2.20% | 0.00000511 | 0.00000511 | 0.00000511 | 69.00 |
24 Mar 2024 | 0.00000500 | 0.00000000 | 0.00% | 0.00000500 | 0.00000500 | 0.00000500 | 0.00 |
23 Mar 2024 | 0.00000500 | 0.00000000 | 0.00% | 0.00000500 | 0.00000500 | 0.00000500 | 0.00 |
22 Mar 2024 | 0.00000500 | 0.00000000 | 0.00% | 0.00000500 | 0.00000500 | 0.00000500 | 1.00 |
21 Mar 2024 | 0.00000500 | 0.00000021 | 4.38% | 0.00000490 | 0.00000503 | 0.00000490 | 2.00 |
20 Mar 2024 | 0.00000479 | -0.00000082 | -14.62% | 0.00000475 | 0.00000479 | 0.00000475 | 119.00 |
19 Mar 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
18 Mar 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
17 Mar 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
16 Mar 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
15 Mar 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
14 Mar 2024 | 0.00000561 | 0.00000000 | 0.00% | 0.00000561 | 0.00000561 | 0.00000561 | 0.00 |
13 Mar 2024 | 0.00000561 | 0.00000032 | 6.05% | 0.00000546 | 0.00000569 | 0.00000530 | 3,653.00 |
12 Mar 2024 | 0.00000529 | 0.00000000 | 0.00% | 0.00000529 | 0.00000529 | 0.00000529 | 0.00 |
11 Mar 2024 | 0.00000529 | 0.00000014 | 2.72% | 0.00000518 | 0.00000536 | 0.00000518 | 138.00 |
10 Mar 2024 | 0.00000515 | -0.00000002 | -0.39% | 0.00000515 | 0.00000515 | 0.00000515 | 65.00 |
09 Mar 2024 | 0.00000517 | 0.00000000 | 0.00% | 0.00000517 | 0.00000517 | 0.00000517 | 0.00 |
08 Mar 2024 | 0.00000517 | -0.00000033 | -6.00% | 0.00000547 | 0.00000547 | 0.00000517 | 8.00 |
07 Mar 2024 | 0.00000550 | 0.00000084 | 18.03% | 0.00000550 | 0.00000550 | 0.00000550 | 101.00 |
06 Mar 2024 | 0.00000466 | 0.00000000 | 0.00% | 0.00000466 | 0.00000466 | 0.00000466 | 0.00 |
05 Mar 2024 | 0.00000466 | -0.00000018 | -3.72% | 0.00000485 | 0.00000485 | 0.00000445 | 5,041.00 |
04 Mar 2024 | 0.00000484 | -0.00000010 | -2.02% | 0.00000490 | 0.00000547 | 0.00000484 | 2,743.00 |
03 Mar 2024 | 0.00000494 | 0.00000069 | 16.24% | 0.00000507 | 0.00000508 | 0.00000456 | 4,644.00 |
02 Mar 2024 | 0.00000425 | 0.00000000 | 0.00% | 0.00000425 | 0.00000425 | 0.00000425 | 0.00 |
01 Mar 2024 | 0.00000425 | 0.00000000 | 0.00% | 0.00000425 | 0.00000425 | 0.00000425 | 0.00 |
29 Feb 2024 | 0.00000425 | 0.00000000 | 0.00% | 0.00000425 | 0.00000425 | 0.00000425 | 0.00 |
28 Feb 2024 | 0.00000425 | -0.00000057 | -11.83% | 0.00000456 | 0.00000465 | 0.00000414 | 5,457.00 |
27 Feb 2024 | 0.00000482 | -0.00000026 | -5.12% | 0.00000479 | 0.00000482 | 0.00000479 | 707.00 |
26 Feb 2024 | 0.00000508 | 0.00000000 | 0.00% | 0.00000508 | 0.00000508 | 0.00000508 | 0.00 |
25 Feb 2024 | 0.00000508 | 0.00000000 | 0.00% | 0.00000508 | 0.00000508 | 0.00000508 | 0.00 |
24 Feb 2024 | 0.00000508 | 0.00000000 | 0.00% | 0.00000508 | 0.00000508 | 0.00000508 | 0.00 |
23 Feb 2024 | 0.00000508 | 0.00000018 | 3.67% | 0.00000504 | 0.00000508 | 0.00000504 | 160.00 |
22 Feb 2024 | 0.00000490 | 0.00000000 | 0.00% | 0.00000490 | 0.00000490 | 0.00000490 | 0.00 |
21 Feb 2024 | 0.00000490 | 0.00000000 | 0.00% | 0.00000490 | 0.00000490 | 0.00000490 | 0.00 |
20 Feb 2024 | 0.00000490 | -0.00000007 | -1.41% | 0.00000523 | 0.00000542 | 0.00000485 | 2,497.00 |
19 Feb 2024 | 0.00000497 | 0.00000017 | 3.54% | 0.00000497 | 0.00000497 | 0.00000497 | 345.00 |
18 Feb 2024 | 0.00000480 | 0.00000000 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
17 Feb 2024 | 0.00000480 | 0.00000000 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
16 Feb 2024 | 0.00000480 | 0.00000000 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
15 Feb 2024 | 0.00000480 | -0.00000025 | -4.95% | 0.00000480 | 0.00000480 | 0.00000480 | 1,334.00 |
14 Feb 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
13 Feb 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
12 Feb 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
11 Feb 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
10 Feb 2024 | 0.00000505 | 0.00000000 | 0.00% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
09 Feb 2024 | 0.00000505 | -0.00000021 | -3.99% | 0.00000505 | 0.00000505 | 0.00000505 | 0.00 |
08 Feb 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
07 Feb 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
06 Feb 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
05 Feb 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
04 Feb 2024 | 0.00000526 | 0.00000000 | 0.00% | 0.00000526 | 0.00000526 | 0.00000526 | 0.00 |
03 Feb 2024 | 0.00000526 | -0.00000024 | -4.36% | 0.00000526 | 0.00000526 | 0.00000526 | 2.00 |
02 Feb 2024 | 0.00000550 | 0.00000000 | 0.00% | 0.00000550 | 0.00000550 | 0.00000550 | 0.00 |
01 Feb 2024 | 0.00000550 | 0.00000000 | 0.00% | 0.00000550 | 0.00000550 | 0.00000550 | 0.00 |
31 Ene 2024 | 0.00000550 | 0.00000000 | 0.00% | 0.00000550 | 0.00000550 | 0.00000550 | 0.00 |
30 Ene 2024 | 0.00000550 | -0.00000007 | -1.26% | 0.00000550 | 0.00000550 | 0.00000550 | 27.00 |
29 Ene 2024 | 0.00000557 | -0.00000043 | -7.17% | 0.00000557 | 0.00000557 | 0.00000557 | 77.00 |
28 Ene 2024 | 0.00000600 | 0.00000000 | 0.00% | 0.00000600 | 0.00000600 | 0.00000600 | 0.00 |
27 Ene 2024 | 0.00000600 | 0.00000000 | 0.00% | 0.00000600 | 0.00000600 | 0.00000600 | 0.00 |
26 Ene 2024 | 0.00000600 | 0.00000000 | 0.00% | 0.00000600 | 0.00000600 | 0.00000600 | 0.00 |
25 Ene 2024 | 0.00000600 | 0.00000026 | 4.53% | 0.00000574 | 0.00000600 | 0.00000574 | 1,985.00 |
24 Ene 2024 | 0.00000574 | 0.00000000 | 0.00% | 0.00000574 | 0.00000574 | 0.00000574 | 0.00 |
23 Ene 2024 | 0.00000574 | 0.00000000 | 0.00% | 0.00000574 | 0.00000574 | 0.00000574 | 0.00 |
22 Ene 2024 | 0.00000574 | 0.00000000 | 0.00% | 0.00000574 | 0.00000574 | 0.00000574 | 0.00 |
21 Ene 2024 | 0.00000574 | 0.00000010 | 1.77% | 0.00000574 | 0.00000574 | 0.00000574 | 2.00 |
20 Ene 2024 | 0.00000564 | 0.00000007 | 1.26% | 0.00000564 | 0.00000564 | 0.00000564 | 90.00 |
19 Ene 2024 | 0.00000557 | -0.00000017 | -2.96% | 0.00000554 | 0.00000557 | 0.00000554 | 1,804.00 |