XEMBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.00000060 | -0.00000005 | -7.69% | 0.00000060 | 0.00000060 | 0.00000060 | 50.00 |
24 Abr 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000063 | 0.00000065 | 0.00000060 | 12,340.00 |
23 Abr 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000060 | 0.00000064 | 0.00000030 | 40,462.00 |
22 Abr 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 100.00 |
21 Abr 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000062 | 0.00000061 | 2,006.00 |
20 Abr 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000060 | 0.00000062 | 0.00000059 | 2,423.00 |
19 Abr 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000058 | 0.00000056 | 3,073.00 |
18 Abr 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000056 | 0.00000056 | 0.00000056 | 1,187.00 |
17 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
16 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
15 Abr 2024 | 0.00000057 | 0.00000004 | 7.55% | 0.00000058 | 0.00000059 | 0.00000057 | 1,155.00 |
14 Abr 2024 | 0.00000053 | -0.00000004 | -7.02% | 0.00000058 | 0.00000058 | 0.00000053 | 384.00 |
13 Abr 2024 | 0.00000057 | -0.00000004 | -6.56% | 0.00000061 | 0.00000061 | 0.00000051 | 1,549.00 |
12 Abr 2024 | 0.00000061 | -0.00000009 | -12.86% | 0.00000069 | 0.00000069 | 0.00000059 | 1,052.00 |
11 Abr 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
10 Abr 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
09 Abr 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
08 Abr 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000070 | 0.00000070 | 0.00000070 | 1,211.00 |
07 Abr 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
06 Abr 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 7.00 |
05 Abr 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
04 Abr 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000070 | 0.00000071 | 0.00000070 | 27.00 |
03 Abr 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000068 | 0.00000069 | 0.00000068 | 1,221.00 |
02 Abr 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000071 | 0.00000071 | 0.00000071 | 337.00 |
01 Abr 2024 | 0.00000069 | -0.00000004 | -5.48% | 0.00000068 | 0.00000069 | 0.00000068 | 318.00 |
31 Mar 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
30 Mar 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000073 | 0.00000073 | 0.00000073 | 456.00 |
29 Mar 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000074 | 0.00000075 | 0.00000072 | 4,810.00 |
28 Mar 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000078 | 0.00000078 | 0.00000078 | 0.00 |
27 Mar 2024 | 0.00000078 | 0.00000002 | 2.63% | 0.00000075 | 0.00000078 | 0.00000074 | 6,260.00 |
26 Mar 2024 | 0.00000076 | 0.00000000 | 0.00% | 0.00000076 | 0.00000076 | 0.00000075 | 4,841.00 |
25 Mar 2024 | 0.00000076 | 0.00000003 | 4.11% | 0.00000073 | 0.00000076 | 0.00000067 | 1,782.00 |
24 Mar 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000073 | 0.00000073 | 0.00000073 | 2.00 |
23 Mar 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
22 Mar 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 6.00 |
21 Mar 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
20 Mar 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000071 | 0.00000071 | 0.00000071 | 5.00 |
19 Mar 2024 | 0.00000070 | 0.00000001 | 1.45% | 0.00000069 | 0.00000070 | 0.00000065 | 255.00 |
18 Mar 2024 | 0.00000069 | -0.00000006 | -8.00% | 0.00000072 | 0.00000072 | 0.00000069 | 1,037.00 |
17 Mar 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000071 | 0.00000075 | 0.00000071 | 15,221.00 |
16 Mar 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000074 | 0.00000074 | 0.00 |
15 Mar 2024 | 0.00000074 | -0.00000008 | -9.76% | 0.00000074 | 0.00000074 | 0.00000074 | 241.00 |
14 Mar 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000082 | 0.00000082 | 0.00 |
13 Mar 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000084 | 0.00000087 | 0.00000082 | 4,337.00 |
12 Mar 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000080 | 0.00000079 | 360.00 |
11 Mar 2024 | 0.00000079 | 0.00000004 | 5.33% | 0.00000077 | 0.00000083 | 0.00000077 | 9,827.00 |
10 Mar 2024 | 0.00000075 | -0.00000006 | -7.41% | 0.00000075 | 0.00000075 | 0.00000074 | 3,252.00 |
09 Mar 2024 | 0.00000081 | 0.00000004 | 5.19% | 0.00000076 | 0.00000081 | 0.00000076 | 2,576.00 |
08 Mar 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000081 | 0.00000081 | 0.00000076 | 2,023.00 |
07 Mar 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000077 | 0.00000087 | 0.00000076 | 3,369.00 |
06 Mar 2024 | 0.00000078 | 0.00000010 | 14.71% | 0.00000070 | 0.00000078 | 0.00000070 | 2,140.00 |
05 Mar 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000074 | 0.00000074 | 0.00000066 | 8,040.00 |
04 Mar 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000073 | 0.00000077 | 0.00000072 | 31,829.00 |
03 Mar 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 2,278.00 |
02 Mar 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000072 | 0.00000074 | 0.00000072 | 2,331.00 |
01 Mar 2024 | 0.00000075 | 0.00000007 | 10.29% | 0.00000070 | 0.00000078 | 0.00000070 | 548,587.00 |
29 Feb 2024 | 0.00000068 | 0.00000005 | 7.94% | 0.00000067 | 0.00000069 | 0.00000066 | 74,375.00 |
28 Feb 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000070 | 0.00000070 | 0.00000045 | 149,190.00 |
27 Feb 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000070 | 0.00000070 | 0.00000068 | 69,360.00 |
26 Feb 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000073 | 0.00000073 | 0.00000073 | 485.00 |
25 Feb 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000074 | 0.00000074 | 0.00 |
24 Feb 2024 | 0.00000074 | 0.00000002 | 2.78% | 0.00000074 | 0.00000074 | 0.00000074 | 1,191.00 |
23 Feb 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 0.00 |
22 Feb 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000072 | 0.00000072 | 0.00000072 | 9,000.00 |
21 Feb 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000072 | 0.00000070 | 6,502.00 |
20 Feb 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000077 | 0.00000078 | 0.00000072 | 1,270.00 |
19 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 0.00 |
18 Feb 2024 | 0.00000073 | 0.00000003 | 4.29% | 0.00000073 | 0.00000073 | 0.00000073 | 24.00 |
17 Feb 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
16 Feb 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 0.00 |
15 Feb 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000070 | 0.00000070 | 0.00000070 | 3.00 |
14 Feb 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
13 Feb 2024 | 0.00000071 | 0.00000000 | 0.00% | 0.00000071 | 0.00000071 | 0.00000071 | 0.00 |
12 Feb 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000072 | 0.00000071 | 200.00 |
11 Feb 2024 | 0.00000072 | -0.00000004 | -5.26% | 0.00000072 | 0.00000072 | 0.00000072 | 411.00 |
10 Feb 2024 | 0.00000076 | 0.00000002 | 2.70% | 0.00000075 | 0.00000076 | 0.00000075 | 4.00 |
09 Feb 2024 | 0.00000074 | -0.00000003 | -3.90% | 0.00000075 | 0.00000075 | 0.00000074 | 893.00 |
08 Feb 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000077 | 0.00000077 | 0.00000077 | 1.00 |
07 Feb 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000082 | 0.00000082 | 0.00 |
06 Feb 2024 | 0.00000082 | 0.00000003 | 3.80% | 0.00000082 | 0.00000082 | 0.00000082 | 1.00 |
05 Feb 2024 | 0.00000079 | -0.00000005 | -5.95% | 0.00000081 | 0.00000081 | 0.00000079 | 11,020.00 |
04 Feb 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000084 | 0.00000084 | 0.00000084 | 0.00 |
03 Feb 2024 | 0.00000084 | 0.00000003 | 3.70% | 0.00000085 | 0.00000085 | 0.00000084 | 1,728.00 |
02 Feb 2024 | 0.00000081 | 0.00000000 | 0.00% | 0.00000081 | 0.00000081 | 0.00000081 | 0.00 |
01 Feb 2024 | 0.00000081 | -0.00000006 | -6.90% | 0.00000081 | 0.00000081 | 0.00000081 | 504.00 |
31 Ene 2024 | 0.00000087 | 0.00000002 | 2.35% | 0.00000084 | 0.00000087 | 0.00000083 | 361.00 |
30 Ene 2024 | 0.00000085 | -0.00000002 | -2.30% | 0.00000087 | 0.00000087 | 0.00000081 | 2,801.00 |
29 Ene 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000087 | 0.00000088 | 0.00000086 | 17,908.00 |
28 Ene 2024 | 0.00000089 | -0.00000005 | -5.32% | 0.00000093 | 0.00000094 | 0.00000089 | 587.00 |
27 Ene 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000096 | 0.00000097 | 0.00000091 | 892.00 |