ACHBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000043 | 0.00000044 | 0.00000043 | 156,477.00 |
07 May 2024 | 0.00000045 | 0.00000000 | 0.00% | 0.00000045 | 0.00000045 | 0.00000045 | 0.00 |
06 May 2024 | 0.00000045 | -0.00000008 | -15.09% | 0.00000046 | 0.00000047 | 0.00000045 | 143,257.00 |
05 May 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 0.00 |
04 May 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 0.00 |
03 May 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 0.00 |
02 May 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 0.00 |
01 May 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 0.00 |
30 Abr 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 0.00 |
29 Abr 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 0.00 |
28 Abr 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000055 | 0.00000055 | 0.00000052 | 229,335.00 |
27 Abr 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 0.00 |
26 Abr 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 0.00 |
25 Abr 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 0.00 |
24 Abr 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 0.00 |
23 Abr 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000053 | 0.00000054 | 0.00000051 | 113,277.00 |
22 Abr 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000057 | 0.00000052 | 90,258.00 |
21 Abr 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 0.00 |
20 Abr 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 0.00 |
19 Abr 2024 | 0.00000053 | 0.00000005 | 10.42% | 0.00000047 | 0.00000053 | 0.00000046 | 75,536.00 |
18 Abr 2024 | 0.00000048 | 0.00000007 | 17.07% | 0.00000047 | 0.00000048 | 0.00000046 | 216,784.00 |
17 Abr 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000041 | 0.00000041 | 0.00 |
16 Abr 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000041 | 0.00000041 | 0.00 |
15 Abr 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000041 | 0.00000041 | 0.00 |
14 Abr 2024 | 0.00000041 | -0.00000007 | -14.58% | 0.00000036 | 0.00000042 | 0.00000036 | 267,018.00 |
13 Abr 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000048 | 0.00 |
12 Abr 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000048 | 0.00 |
11 Abr 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000048 | 0.00 |
10 Abr 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000049 | 0.00000049 | 0.00000048 | 288,558.00 |
09 Abr 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000050 | 0.00000050 | 0.00 |
08 Abr 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000052 | 0.00000047 | 539,356.00 |
07 Abr 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 360,320.00 |
06 Abr 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000049 | 0.00000050 | 0.00000049 | 625,049.00 |
05 Abr 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000048 | 577,266.00 |
04 Abr 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000051 | 0.00000049 | 375,925.00 |
03 Abr 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000051 | 0.00000049 | 265,229.00 |
02 Abr 2024 | 0.00000050 | -0.00000015 | -23.08% | 0.00000050 | 0.00000050 | 0.00000049 | 88,387.00 |
01 Abr 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 0.00 |
31 Mar 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 0.00 |
30 Mar 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 0.00 |
29 Mar 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 0.00 |
28 Mar 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 0.00 |
27 Mar 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 0.00 |
26 Mar 2024 | 0.00000065 | 0.00000008 | 14.04% | 0.00000059 | 0.00000065 | 0.00000059 | 88,041.00 |
25 Mar 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
24 Mar 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
23 Mar 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000059 | 0.00000056 | 225,943.00 |
22 Mar 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000059 | 0.00000059 | 0.00000055 | 557,783.00 |
21 Mar 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000057 | 0.00000055 | 209,380.00 |
20 Mar 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000054 | 0.00000057 | 0.00000052 | 586,632.00 |
19 Mar 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000055 | 0.00000052 | 572,793.00 |
18 Mar 2024 | 0.00000055 | -0.00000006 | -9.84% | 0.00000061 | 0.00000063 | 0.00000054 | 528,099.00 |
17 Mar 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000066 | 0.00000059 | 459,094.00 |
16 Mar 2024 | 0.00000060 | -0.00000007 | -10.45% | 0.00000067 | 0.00000070 | 0.00000058 | 466,902.00 |
15 Mar 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000075 | 0.00000065 | 352,667.00 |
14 Mar 2024 | 0.00000068 | 0.00000014 | 25.93% | 0.00000054 | 0.00000069 | 0.00000052 | 384,615.00 |
13 Mar 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000054 | 0.00000058 | 0.00000052 | 34,957.00 |
12 Mar 2024 | 0.00000055 | 0.00000007 | 14.58% | 0.00000048 | 0.00000055 | 0.00000048 | 143,665.00 |
11 Mar 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000049 | 0.00000046 | 182,078.00 |
10 Mar 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000048 | 0.00000049 | 0.00000045 | 213,347.00 |
09 Mar 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 0.00 |
08 Mar 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 0.00 |
07 Mar 2024 | 0.00000051 | 0.00000009 | 21.43% | 0.00000043 | 0.00000052 | 0.00000043 | 72,131.00 |
06 Mar 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 58,754.00 |
05 Mar 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000043 | 0.00000039 | 282,102.00 |
04 Mar 2024 | 0.00000042 | -0.00000003 | -6.67% | 0.00000045 | 0.00000048 | 0.00000042 | 602,178.00 |
03 Mar 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000047 | 0.00000043 | 694,828.00 |
02 Mar 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000048 | 0.00000046 | 715,038.00 |
01 Mar 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000049 | 0.00000046 | 630,932.00 |
29 Feb 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000041 | 0.00000050 | 0.00000041 | 607,097.00 |
28 Feb 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000046 | 0.00000046 | 0.00 |
27 Feb 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000047 | 0.00000044 | 743,485.00 |
26 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000051 | 0.00000051 | 0.00000047 | 465,974.00 |
25 Feb 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000048 | 0.00 |
24 Feb 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000048 | 0.00 |
23 Feb 2024 | 0.00000048 | 0.00000000 | 0.00% | 0.00000048 | 0.00000048 | 0.00000048 | 0.00 |
22 Feb 2024 | 0.00000048 | 0.00000008 | 20.00% | 0.00000045 | 0.00000049 | 0.00000045 | 134,958.00 |
21 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000040 | 0.00000040 | 0.00 |
20 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000040 | 0.00000040 | 0.00 |
19 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000040 | 0.00000040 | 0.00 |
18 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000040 | 0.00000040 | 0.00 |
17 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 386,380.00 |
16 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 274,264.00 |
15 Feb 2024 | 0.00000041 | 0.00000003 | 7.89% | 0.00000038 | 0.00000041 | 0.00000038 | 362,462.00 |
14 Feb 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000039 | 0.00000038 | 116,723.00 |
13 Feb 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000038 | 0.00000038 | 0.00 |
12 Feb 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000038 | 0.00000038 | 0.00000038 | 240,622.00 |
11 Feb 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000038 | 434,278.00 |
10 Feb 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000039 | 952,057.00 |
09 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000040 | 0.00000039 | 555,049.00 |