BTTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.00000124 | 0.00000007 | 5.98% | 0.00000117 | 0.00000125 | 0.00000117 | 66,977,926,950.00 |
19 May 2024 | 0.00000117 | -0.00000003 | -2.50% | 0.00000121 | 0.00000122 | 0.00000117 | 44,321,465,736.00 |
18 May 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000122 | 0.00000120 | 50,510,829,383.00 |
17 May 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000118 | 0.00000121 | 0.00000117 | 56,377,707,956.00 |
16 May 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000121 | 0.00000121 | 0.00000117 | 73,717,651,987.00 |
15 May 2024 | 0.00000120 | 0.00000005 | 4.35% | 0.00000115 | 0.00000121 | 0.00000114 | 71,695,101,214.00 |
14 May 2024 | 0.00000115 | -0.00000003 | -2.54% | 0.00000117 | 0.00000119 | 0.00000114 | 72,218,459,066.00 |
13 May 2024 | 0.00000118 | 0.00000001 | 0.85% | 0.00000117 | 0.00000122 | 0.00000113 | 91,043,242,075.00 |
12 May 2024 | 0.00000117 | 0.00 | 0.00% | 0.00000117 | 0.00000117 | 0.00000117 | 0.00 |
11 May 2024 | 0.00000117 | 0.00 | 0.00% | 0.00000117 | 0.00000120 | 0.00000116 | 60,124,734,520.00 |
10 May 2024 | 0.00000117 | -0.00000004 | -3.31% | 0.00000121 | 0.00000121 | 0.00000117 | 67,065,447,018.00 |
09 May 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000119 | 0.00000121 | 0.00000117 | 61,819,197,130.00 |
08 May 2024 | 0.00000119 | -0.00000003 | -2.46% | 0.00000121 | 0.00000121 | 0.00000118 | 69,053,989,858.00 |
07 May 2024 | 0.00000122 | 0.00 | 0.00% | 0.00000122 | 0.00000122 | 0.00000122 | 0.00 |
06 May 2024 | 0.00000122 | -0.00000008 | -6.15% | 0.00000125 | 0.00000127 | 0.00000122 | 28,095,575,700.00 |
05 May 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
04 May 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
03 May 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
02 May 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
01 May 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
30 Abr 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
29 Abr 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
28 Abr 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000132 | 0.00000133 | 0.00000129 | 55,262,684,694.00 |
27 Abr 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000131 | 0.00000131 | 0.00000131 | 0.00 |
26 Abr 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000131 | 0.00000131 | 0.00000131 | 0.00 |
25 Abr 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000131 | 0.00000131 | 0.00000131 | 0.00 |
24 Abr 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000131 | 0.00000131 | 0.00000131 | 0.00 |
23 Abr 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000134 | 0.00000131 | 36,713,103,282.00 |
22 Abr 2024 | 0.00000133 | 0.00000007 | 5.56% | 0.00000131 | 0.00000134 | 0.00000131 | 41,683,412,350.00 |
21 Abr 2024 | 0.00000126 | 0.00 | 0.00% | 0.00000126 | 0.00000126 | 0.00000126 | 0.00 |
20 Abr 2024 | 0.00000126 | 0.00 | 0.00% | 0.00000126 | 0.00000126 | 0.00000126 | 0.00 |
19 Abr 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000127 | 0.00000127 | 0.00000118 | 57,394,254,216.00 |
18 Abr 2024 | 0.00000128 | -0.00000005 | -3.76% | 0.00000124 | 0.00000128 | 0.00000122 | 31,001,891,741.00 |
17 Abr 2024 | 0.00000133 | 0.00 | 0.00% | 0.00000133 | 0.00000133 | 0.00000133 | 0.00 |
16 Abr 2024 | 0.00000133 | 0.00 | 0.00% | 0.00000133 | 0.00000133 | 0.00000133 | 0.00 |
15 Abr 2024 | 0.00000133 | 0.00 | 0.00% | 0.00000133 | 0.00000133 | 0.00000133 | 0.00 |
14 Abr 2024 | 0.00000133 | -0.00000017 | -11.33% | 0.00000127 | 0.00000133 | 0.00000125 | 43,064,586,410.00 |
13 Abr 2024 | 0.00000150 | 0.00 | 0.00% | 0.00000150 | 0.00000150 | 0.00000150 | 0.00 |
12 Abr 2024 | 0.00000150 | 0.00 | 0.00% | 0.00000150 | 0.00000150 | 0.00000150 | 0.00 |
11 Abr 2024 | 0.00000150 | 0.00 | 0.00% | 0.00000150 | 0.00000150 | 0.00000150 | 0.00 |
10 Abr 2024 | 0.00000150 | -0.00000007 | -4.46% | 0.00000149 | 0.00000150 | 0.00000145 | 58,976,981,101.00 |
09 Abr 2024 | 0.00000157 | 0.00 | 0.00% | 0.00000157 | 0.00000157 | 0.00000157 | 0.00 |
08 Abr 2024 | 0.00000157 | 0.00000008 | 5.37% | 0.00000149 | 0.00000157 | 0.00000147 | 76,933,914,440.00 |
07 Abr 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000148 | 0.00000151 | 0.00000148 | 45,079,220,930.00 |
06 Abr 2024 | 0.00000148 | 0.00000006 | 4.23% | 0.00000142 | 0.00000149 | 0.00000141 | 67,727,279,805.00 |
05 Abr 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000145 | 0.00000138 | -90,992,726,236.00 |
04 Abr 2024 | 0.00000143 | 0.00000003 | 2.14% | 0.00000139 | 0.00000146 | 0.00000138 | 53,871,130,403.00 |
03 Abr 2024 | 0.00000140 | 0.00000001 | 0.72% | 0.00000139 | 0.00000144 | 0.00000136 | -73,083,068,743.00 |
02 Abr 2024 | 0.00000139 | -0.00000017 | -10.90% | 0.00000151 | 0.00000151 | 0.00000137 | -44,067,887,714.00 |
01 Abr 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000156 | 0.00000156 | 0.00000156 | 0.00 |
31 Mar 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000156 | 0.00000156 | 0.00000156 | 0.00 |
30 Mar 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000156 | 0.00000156 | 0.00000156 | 0.00 |
29 Mar 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000156 | 0.00000156 | 0.00000156 | 0.00 |
28 Mar 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000156 | 0.00000156 | 0.00000156 | 0.00 |
27 Mar 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000156 | 0.00000156 | 0.00000156 | 0.00 |
26 Mar 2024 | 0.00000156 | 0.00000009 | 6.12% | 0.00000156 | 0.00000161 | 0.00000154 | 67,150,047,398.00 |
25 Mar 2024 | 0.00000147 | 0.00 | 0.00% | 0.00000147 | 0.00000147 | 0.00000147 | 0.00 |
24 Mar 2024 | 0.00000147 | 0.00 | 0.00% | 0.00000147 | 0.00000147 | 0.00000147 | 0.00 |
23 Mar 2024 | 0.00000147 | 0.00000015 | 11.36% | 0.00000132 | 0.00000164 | 0.00000130 | 20,121,985,413.00 |
22 Mar 2024 | 0.00000132 | -0.00000006 | -4.35% | 0.00000137 | 0.00000138 | 0.00000129 | 86,558,630,743.00 |
21 Mar 2024 | 0.00000138 | -0.00000003 | -2.13% | 0.00000141 | 0.00000141 | 0.00000136 | 86,784,660,780.00 |
20 Mar 2024 | 0.00000141 | 0.00000016 | 12.80% | 0.00000126 | 0.00000142 | 0.00000122 | 79,164,045,877.00 |
19 Mar 2024 | 0.00000125 | -0.00000008 | -6.02% | 0.00000133 | 0.00000142 | 0.00000122 | -19,214,751,854.00 |
18 Mar 2024 | 0.00000133 | -0.00000013 | -8.90% | 0.00000145 | 0.00000145 | 0.00000131 | 49,612,816,618.00 |
17 Mar 2024 | 0.00000146 | 0.00000009 | 6.57% | 0.00000137 | 0.00000148 | 0.00000128 | -86,897,062,707.00 |
16 Mar 2024 | 0.00000137 | -0.00000018 | -11.61% | 0.00000155 | 0.00000158 | 0.00000135 | 41,514,297,408.00 |
15 Mar 2024 | 0.00000155 | -0.00000011 | -6.63% | 0.00000166 | 0.00000167 | 0.00000145 | 69,248,577,284.00 |
14 Mar 2024 | 0.00000166 | -0.00000006 | -3.49% | 0.00000172 | 0.00000174 | 0.00000159 | -1,606,983,162.00 |
13 Mar 2024 | 0.00000172 | 0.00000002 | 1.18% | 0.00000170 | 0.00000176 | 0.00000170 | 76,178,258,421.00 |
12 Mar 2024 | 0.00000170 | -0.00000007 | -3.95% | 0.00000178 | 0.00000179 | 0.00000165 | 92,032,370,233.00 |
11 Mar 2024 | 0.00000177 | 0.00000004 | 2.31% | 0.00000173 | 0.00000178 | 0.00000165 | -80,438,171,251.00 |
10 Mar 2024 | 0.00000173 | 0.00000003 | 1.76% | 0.00000182 | 0.00000182 | 0.00000170 | 65,465,073,836.00 |
09 Mar 2024 | 0.00000170 | 0.00 | 0.00% | 0.00000170 | 0.00000170 | 0.00000170 | 0.00 |
08 Mar 2024 | 0.00000170 | 0.00 | 0.00% | 0.00000170 | 0.00000170 | 0.00000170 | 0.00 |
07 Mar 2024 | 0.00000170 | -0.00000006 | -3.41% | 0.00000177 | 0.00000178 | 0.00000166 | 92,079,037,581.00 |
06 Mar 2024 | 0.00000176 | 0.00000008 | 4.76% | 0.00000177 | 0.00000187 | 0.00000164 | -52,314,074,110.00 |
05 Mar 2024 | 0.00000168 | -0.00000017 | -9.19% | 0.00000182 | 0.00000218 | 0.00000149 | 49,022,301,453.00 |
04 Mar 2024 | 0.00000185 | 0.00000041 | 28.47% | 0.00000144 | 0.00000195 | 0.00000138 | 29,137,212,368.00 |
03 Mar 2024 | 0.00000144 | -0.00000007 | -4.64% | 0.00000150 | 0.00000152 | 0.00000132 | -40,419,423,184.00 |
02 Mar 2024 | 0.00000151 | 0.00000019 | 14.39% | 0.00000132 | 0.00000153 | 0.00000132 | -19,675,742,147.00 |
01 Mar 2024 | 0.00000132 | 0.00000009 | 7.32% | 0.00000122 | 0.00000139 | 0.00000121 | -30,230,936,704.00 |
29 Feb 2024 | 0.00000123 | 0.00000012 | 10.81% | 0.00000112 | 0.00000148 | 0.00000110 | 53,313,146,926.00 |
28 Feb 2024 | 0.00000111 | 0.00 | 0.00% | 0.00000111 | 0.00000111 | 0.00000111 | 0.00 |
27 Feb 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000109 | 0.00000115 | 0.00000109 | -55,141,692,706.00 |
26 Feb 2024 | 0.00000109 | 0.00 | 0.00% | 0.00000107 | 0.00000110 | 0.00000103 | 84,131,736,932.00 |
25 Feb 2024 | 0.00000109 | 0.00 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
24 Feb 2024 | 0.00000109 | 0.00 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
23 Feb 2024 | 0.00000109 | 0.00 | 0.00% | 0.00000109 | 0.00000109 | 0.00000109 | 0.00 |
22 Feb 2024 | 0.00000109 | 0.00000007 | 6.86% | 0.00000106 | 0.00000109 | 0.00000105 | 33,128,319,258.00 |
20 Feb 2024 | 0.00000102 | 0.00 | 0.00% | 0.00000102 | 0.00000102 | 0.00000102 | 0.00 |