PORTOBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.00004030 | 0.00000000 | 0.00% | 0.00004030 | 0.00004030 | 0.00004030 | 0.00 |
29 Abr 2024 | 0.00004030 | 0.00000000 | 0.00% | 0.00004030 | 0.00004030 | 0.00004030 | 0.00 |
28 Abr 2024 | 0.00004030 | -0.00000060 | -1.47% | 0.00004150 | 0.00004150 | 0.00004030 | 9.00 |
27 Abr 2024 | 0.00004090 | 0.00000050 | 1.24% | 0.00004110 | 0.00004110 | 0.00004090 | 9.00 |
26 Abr 2024 | 0.00004040 | 0.00000000 | 0.00% | 0.00004040 | 0.00004040 | 0.00004040 | 0.00 |
25 Abr 2024 | 0.00004040 | 0.00000000 | 0.00% | 0.00004040 | 0.00004040 | 0.00004040 | 0.00 |
24 Abr 2024 | 0.00004040 | 0.00000000 | 0.00% | 0.00004040 | 0.00004040 | 0.00004040 | 0.00 |
23 Abr 2024 | 0.00004040 | 0.00000020 | 0.50% | 0.00004040 | 0.00004040 | 0.00004040 | 0.00 |
22 Abr 2024 | 0.00004020 | 0.00000000 | 0.00% | 0.00004020 | 0.00004020 | 0.00004020 | 0.00 |
21 Abr 2024 | 0.00004020 | 0.00000000 | 0.00% | 0.00004020 | 0.00004020 | 0.00004020 | 0.00 |
20 Abr 2024 | 0.00004020 | 0.00000000 | 0.00% | 0.00004020 | 0.00004020 | 0.00004020 | 0.00 |
19 Abr 2024 | 0.00004020 | 0.00000000 | 0.00% | 0.00004020 | 0.00004020 | 0.00004020 | 0.00 |
18 Abr 2024 | 0.00004020 | 0.00000000 | 0.00% | 0.00004020 | 0.00004020 | 0.00004020 | 0.00 |
17 Abr 2024 | 0.00004020 | 0.00000000 | 0.00% | 0.00004020 | 0.00004020 | 0.00004020 | 0.00 |
16 Abr 2024 | 0.00004020 | 0.00000300 | 8.09% | 0.00004020 | 0.00004020 | 0.00004020 | 3.00 |
15 Abr 2024 | 0.00003710 | 0.00000100 | 2.77% | 0.00003690 | 0.00003710 | 0.00003690 | 20.00 |
14 Abr 2024 | 0.00003610 | -0.00000030 | -0.82% | 0.00003640 | 0.00003640 | 0.00003610 | 11.00 |
13 Abr 2024 | 0.00003640 | -0.00000900 | -20.04% | 0.00003690 | 0.00003690 | 0.00003640 | 49.00 |
12 Abr 2024 | 0.00004490 | 0.00000000 | 0.00% | 0.00004490 | 0.00004490 | 0.00004490 | 0.00 |
11 Abr 2024 | 0.00004490 | -0.00000700 | -13.46% | 0.00004500 | 0.00004500 | 0.00004450 | 21.00 |
10 Abr 2024 | 0.00005200 | 0.00000000 | 0.00% | 0.00005200 | 0.00005200 | 0.00005200 | 0.00 |
09 Abr 2024 | 0.00005200 | 0.00000000 | 0.00% | 0.00005200 | 0.00005200 | 0.00005200 | 0.00 |
08 Abr 2024 | 0.00005200 | 0.00000000 | 0.00% | 0.00005200 | 0.00005200 | 0.00005200 | 0.00 |
07 Abr 2024 | 0.00005200 | 0.00000000 | 0.00% | 0.00005200 | 0.00005200 | 0.00005200 | 0.00 |
06 Abr 2024 | 0.00005200 | 0.00000000 | 0.00% | 0.00005200 | 0.00005200 | 0.00005200 | 0.00 |
05 Abr 2024 | 0.00005200 | 0.00000000 | 0.00% | 0.00005200 | 0.00005200 | 0.00005200 | 0.00 |
04 Abr 2024 | 0.00005200 | 0.00000400 | 8.39% | 0.00005200 | 0.00005200 | 0.00005200 | 0.00 |
03 Abr 2024 | 0.00004770 | 0.00000400 | 9.22% | 0.00004710 | 0.00004770 | 0.00004690 | 21.00 |
02 Abr 2024 | 0.00004340 | 0.00000040 | 0.93% | 0.00004700 | 0.00004720 | 0.00004340 | 12.00 |
01 Abr 2024 | 0.00004300 | 0.00000000 | 0.00% | 0.00004300 | 0.00004300 | 0.00004300 | 0.00 |
31 Mar 2024 | 0.00004300 | 0.00000000 | 0.00% | 0.00004300 | 0.00004300 | 0.00004300 | 0.00 |
30 Mar 2024 | 0.00004300 | 0.00000000 | 0.00% | 0.00004300 | 0.00004300 | 0.00004300 | 0.00 |
29 Mar 2024 | 0.00004300 | 0.00000000 | 0.00% | 0.00004300 | 0.00004300 | 0.00004300 | 0.00 |
28 Mar 2024 | 0.00004300 | 0.00000000 | 0.00% | 0.00004300 | 0.00004300 | 0.00004300 | 0.00 |
27 Mar 2024 | 0.00004300 | 0.00000000 | 0.00% | 0.00004300 | 0.00004300 | 0.00004300 | 0.00 |
26 Mar 2024 | 0.00004300 | 0.00000000 | 0.00% | 0.00004300 | 0.00004300 | 0.00004300 | 0.00 |
25 Mar 2024 | 0.00004300 | -0.00000400 | -8.46% | 0.00004340 | 0.00004340 | 0.00004300 | 21.00 |
24 Mar 2024 | 0.00004730 | 0.00000000 | 0.00% | 0.00004730 | 0.00004730 | 0.00004730 | 0.00 |
23 Mar 2024 | 0.00004730 | 0.00000500 | 11.88% | 0.00004720 | 0.00004730 | 0.00004720 | 21.00 |
22 Mar 2024 | 0.00004210 | 0.00000000 | 0.00% | 0.00004210 | 0.00004210 | 0.00004210 | 0.00 |
21 Mar 2024 | 0.00004210 | 0.00000000 | 0.00% | 0.00004210 | 0.00004210 | 0.00004210 | 0.00 |
20 Mar 2024 | 0.00004210 | -0.00000200 | -4.59% | 0.00004380 | 0.00004380 | 0.00004210 | 4.00 |
19 Mar 2024 | 0.00004360 | 0.00000200 | 4.83% | 0.00004080 | 0.00004360 | 0.00003990 | 15.00 |
18 Mar 2024 | 0.00004140 | 0.00000000 | 0.00% | 0.00004140 | 0.00004140 | 0.00004140 | 0.00 |
17 Mar 2024 | 0.00004140 | 0.00000000 | 0.00% | 0.00004140 | 0.00004140 | 0.00004140 | 0.00 |
16 Mar 2024 | 0.00004140 | -0.00000300 | -6.70% | 0.00004170 | 0.00004170 | 0.00004140 | 6.00 |
15 Mar 2024 | 0.00004480 | 0.00000200 | 4.66% | 0.00004740 | 0.00004800 | 0.00004480 | 64.00 |
14 Mar 2024 | 0.00004290 | 0.00000000 | 0.00% | 0.00004290 | 0.00004290 | 0.00004290 | 0.00 |
13 Mar 2024 | 0.00004290 | -0.00000050 | -1.15% | 0.00004290 | 0.00004290 | 0.00004290 | 9.00 |
12 Mar 2024 | 0.00004340 | 0.00000070 | 1.64% | 0.00004330 | 0.00004340 | 0.00004310 | 37.00 |
11 Mar 2024 | 0.00004270 | -0.00000300 | -6.49% | 0.00004270 | 0.00004270 | 0.00004270 | 0.00 |
10 Mar 2024 | 0.00004620 | 0.00000000 | 0.00% | 0.00004620 | 0.00004620 | 0.00004620 | 0.00 |
09 Mar 2024 | 0.00004620 | 0.00000000 | 0.00% | 0.00004620 | 0.00004620 | 0.00004620 | 0.00 |
08 Mar 2024 | 0.00004620 | 0.00000100 | 2.24% | 0.00004620 | 0.00004620 | 0.00004620 | 4.00 |
07 Mar 2024 | 0.00004470 | 0.00000000 | 0.00% | 0.00004470 | 0.00004470 | 0.00004470 | 0.00 |
06 Mar 2024 | 0.00004470 | 0.00000000 | 0.00% | 0.00004470 | 0.00004470 | 0.00004470 | 0.00 |
05 Mar 2024 | 0.00004470 | -0.00000300 | -6.30% | 0.00004480 | 0.00004690 | 0.00004470 | 30.00 |
04 Mar 2024 | 0.00004760 | -0.00000200 | -4.07% | 0.00004860 | 0.00004880 | 0.00004760 | 18.00 |
03 Mar 2024 | 0.00004920 | 0.00000300 | 6.48% | 0.00005070 | 0.00005070 | 0.00004920 | 9.00 |
02 Mar 2024 | 0.00004630 | 0.00000000 | 0.00% | 0.00004630 | 0.00004630 | 0.00004630 | 0.00 |
01 Mar 2024 | 0.00004630 | 0.00000000 | 0.00% | 0.00004630 | 0.00004630 | 0.00004630 | 0.00 |
29 Feb 2024 | 0.00004630 | -0.00000200 | -4.14% | 0.00004650 | 0.00004650 | 0.00004630 | 13.00 |
28 Feb 2024 | 0.00004830 | -0.00001000 | -17.06% | 0.00005290 | 0.00005290 | 0.00004830 | 13.00 |
27 Feb 2024 | 0.00005860 | 0.00000000 | 0.00% | 0.00005860 | 0.00005860 | 0.00005860 | 0.00 |
26 Feb 2024 | 0.00005860 | 0.00000000 | 0.00% | 0.00005860 | 0.00005860 | 0.00005860 | 0.00 |
25 Feb 2024 | 0.00005860 | 0.00000000 | 0.00% | 0.00005860 | 0.00005860 | 0.00005860 | 0.00 |
24 Feb 2024 | 0.00005860 | 0.00000000 | 0.00% | 0.00005860 | 0.00005860 | 0.00005860 | 0.00 |
23 Feb 2024 | 0.00005860 | 0.00000000 | 0.00% | 0.00005860 | 0.00005860 | 0.00005860 | 0.00 |
22 Feb 2024 | 0.00005860 | 0.00000000 | 0.00% | 0.00005860 | 0.00005860 | 0.00005860 | 0.00 |
21 Feb 2024 | 0.00005860 | 0.00000000 | 0.00% | 0.00005860 | 0.00005860 | 0.00005860 | 0.00 |
20 Feb 2024 | 0.00005860 | 0.00000300 | 5.41% | 0.00005980 | 0.00005980 | 0.00005860 | 7.00 |
19 Feb 2024 | 0.00005550 | 0.00000000 | 0.00% | 0.00005550 | 0.00005550 | 0.00005550 | 0.00 |
18 Feb 2024 | 0.00005550 | 0.00000000 | 0.00% | 0.00005550 | 0.00005550 | 0.00005550 | 0.00 |
17 Feb 2024 | 0.00005550 | 0.00000600 | 12.20% | 0.00005460 | 0.00005560 | 0.00005460 | 7.00 |
16 Feb 2024 | 0.00004920 | 0.00000100 | 2.08% | 0.00004920 | 0.00004920 | 0.00004920 | 9.00 |
15 Feb 2024 | 0.00004800 | -0.00000400 | -7.65% | 0.00004800 | 0.00004800 | 0.00004800 | 9.00 |
14 Feb 2024 | 0.00005230 | 0.00000000 | 0.00% | 0.00005230 | 0.00005230 | 0.00005230 | 0.00 |
13 Feb 2024 | 0.00005230 | 0.00000000 | 0.00% | 0.00005230 | 0.00005230 | 0.00005230 | 0.00 |
12 Feb 2024 | 0.00005230 | 0.00000000 | 0.00% | 0.00005230 | 0.00005230 | 0.00005230 | 0.00 |
11 Feb 2024 | 0.00005230 | 0.00000000 | 0.00% | 0.00005230 | 0.00005230 | 0.00005230 | 0.00 |
10 Feb 2024 | 0.00005230 | 0.00000000 | 0.00% | 0.00005230 | 0.00005230 | 0.00005230 | 0.00 |
09 Feb 2024 | 0.00005230 | 0.00000000 | 0.00% | 0.00005230 | 0.00005230 | 0.00005230 | 0.00 |
08 Feb 2024 | 0.00005230 | -0.00001200 | -18.63% | 0.00005230 | 0.00005230 | 0.00005230 | 39.00 |
06 Feb 2024 | 0.00006440 | 0.00000000 | 0.00% | 0.00006440 | 0.00006440 | 0.00006440 | 0.00 |
05 Feb 2024 | 0.00006440 | 0.00000000 | 0.00% | 0.00006440 | 0.00006440 | 0.00006440 | 0.00 |
04 Feb 2024 | 0.00006440 | 0.00000000 | 0.00% | 0.00006440 | 0.00006440 | 0.00006440 | 0.00 |
03 Feb 2024 | 0.00006440 | 0.00000000 | 0.00% | 0.00006440 | 0.00006440 | 0.00006440 | 0.00 |
02 Feb 2024 | 0.00006440 | 0.00000000 | 0.00% | 0.00006440 | 0.00006440 | 0.00006440 | 0.00 |
01 Feb 2024 | 0.00006440 | 0.00000000 | 0.00% | 0.00006440 | 0.00006440 | 0.00006440 | 0.00 |
31 Ene 2024 | 0.00006440 | 0.00000000 | 0.00% | 0.00006440 | 0.00006440 | 0.00006440 | 0.00 |