ELFBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 May 2024 | 0.00000858 | -0.00000018 | -2.05% | 0.00000867 | 0.00000867 | 0.00000858 | 1,088.00 |
12 May 2024 | 0.00000876 | 0.00000000 | 0.00% | 0.00000876 | 0.00000876 | 0.00000876 | 0.00 |
11 May 2024 | 0.00000876 | 0.00000004 | 0.46% | 0.00000876 | 0.00000881 | 0.00000873 | 7,495.00 |
10 May 2024 | 0.00000872 | 0.00000001 | 0.11% | 0.00000874 | 0.00000879 | 0.00000867 | 531.00 |
09 May 2024 | 0.00000871 | 0.00000003 | 0.35% | 0.00000882 | 0.00000882 | 0.00000871 | 688.00 |
08 May 2024 | 0.00000868 | 0.00000001 | 0.12% | 0.00000885 | 0.00000885 | 0.00000863 | 868.00 |
07 May 2024 | 0.00000867 | 0.00000000 | 0.00% | 0.00000867 | 0.00000867 | 0.00000867 | 0.00 |
06 May 2024 | 0.00000867 | -0.00000100 | -10.14% | 0.00000876 | 0.00000876 | 0.00000867 | 322.00 |
05 May 2024 | 0.00000986 | 0.00000000 | 0.00% | 0.00000986 | 0.00000986 | 0.00000986 | 0.00 |
04 May 2024 | 0.00000986 | 0.00000000 | 0.00% | 0.00000986 | 0.00000986 | 0.00000986 | 0.00 |
03 May 2024 | 0.00000986 | 0.00000000 | 0.00% | 0.00000986 | 0.00000986 | 0.00000986 | 0.00 |
02 May 2024 | 0.00000986 | 0.00000000 | 0.00% | 0.00000986 | 0.00000986 | 0.00000986 | 0.00 |
01 May 2024 | 0.00000986 | 0.00000000 | 0.00% | 0.00000986 | 0.00000986 | 0.00000986 | 0.00 |
30 Abr 2024 | 0.00000986 | 0.00000000 | 0.00% | 0.00000986 | 0.00000986 | 0.00000986 | 0.00 |
29 Abr 2024 | 0.00000986 | 0.00000000 | 0.00% | 0.00000986 | 0.00000986 | 0.00000986 | 0.00 |
28 Abr 2024 | 0.00000986 | 0.00000080 | 8.83% | 0.00000976 | 0.00001030 | 0.00000966 | 2,799.00 |
27 Abr 2024 | 0.00000906 | 0.00000000 | 0.00% | 0.00000906 | 0.00000906 | 0.00000906 | 0.00 |
26 Abr 2024 | 0.00000906 | 0.00000000 | 0.00% | 0.00000906 | 0.00000906 | 0.00000906 | 0.00 |
25 Abr 2024 | 0.00000906 | 0.00000000 | 0.00% | 0.00000906 | 0.00000906 | 0.00000906 | 0.00 |
24 Abr 2024 | 0.00000906 | 0.00000000 | 0.00% | 0.00000906 | 0.00000906 | 0.00000906 | 0.00 |
23 Abr 2024 | 0.00000906 | 0.00000016 | 1.80% | 0.00000879 | 0.00000906 | 0.00000879 | 1,028.00 |
22 Abr 2024 | 0.00000890 | -0.00000032 | -3.47% | 0.00000882 | 0.00000890 | 0.00000882 | 358.00 |
21 Abr 2024 | 0.00000922 | 0.00000000 | 0.00% | 0.00000922 | 0.00000922 | 0.00000922 | 0.00 |
20 Abr 2024 | 0.00000922 | 0.00000000 | 0.00% | 0.00000922 | 0.00000922 | 0.00000922 | 0.00 |
19 Abr 2024 | 0.00000922 | 0.00000037 | 4.18% | 0.00000886 | 0.00000929 | 0.00000884 | 1,581.00 |
18 Abr 2024 | 0.00000885 | 0.00000025 | 2.91% | 0.00000890 | 0.00000897 | 0.00000885 | 320.00 |
17 Abr 2024 | 0.00000860 | 0.00000000 | 0.00% | 0.00000860 | 0.00000860 | 0.00000860 | 0.00 |
16 Abr 2024 | 0.00000860 | 0.00000000 | 0.00% | 0.00000860 | 0.00000860 | 0.00000860 | 0.00 |
15 Abr 2024 | 0.00000860 | 0.00000000 | 0.00% | 0.00000860 | 0.00000860 | 0.00000860 | 0.00 |
14 Abr 2024 | 0.00000860 | -0.00000025 | -2.82% | 0.00000801 | 0.00000866 | 0.00000801 | 1,005.00 |
13 Abr 2024 | 0.00000885 | 0.00000000 | 0.00% | 0.00000885 | 0.00000885 | 0.00000885 | 0.00 |
12 Abr 2024 | 0.00000885 | 0.00000000 | 0.00% | 0.00000885 | 0.00000885 | 0.00000885 | 0.00 |
11 Abr 2024 | 0.00000885 | 0.00000000 | 0.00% | 0.00000885 | 0.00000885 | 0.00000885 | 0.00 |
10 Abr 2024 | 0.00000885 | -0.00000022 | -2.43% | 0.00000912 | 0.00000912 | 0.00000885 | 1,206.00 |
09 Abr 2024 | 0.00000907 | 0.00000000 | 0.00% | 0.00000907 | 0.00000907 | 0.00000907 | 0.00 |
08 Abr 2024 | 0.00000907 | 0.00000014 | 1.57% | 0.00000912 | 0.00000912 | 0.00000894 | 1,664.00 |
07 Abr 2024 | 0.00000893 | 0.00000006 | 0.68% | 0.00000883 | 0.00000901 | 0.00000883 | 664.00 |
06 Abr 2024 | 0.00000887 | 0.00000008 | 0.91% | 0.00000870 | 0.00000888 | 0.00000870 | 2,047.00 |
05 Abr 2024 | 0.00000879 | -0.00000002 | -0.23% | 0.00000874 | 0.00000880 | 0.00000868 | 569.00 |
04 Abr 2024 | 0.00000881 | -0.00000003 | -0.34% | 0.00000884 | 0.00000891 | 0.00000881 | 297.00 |
03 Abr 2024 | 0.00000884 | -0.00000002 | -0.23% | 0.00000885 | 0.00000886 | 0.00000877 | 1,129.00 |
02 Abr 2024 | 0.00000886 | -0.00000041 | -4.42% | 0.00000890 | 0.00000898 | 0.00000880 | 812.00 |
01 Abr 2024 | 0.00000927 | 0.00000000 | 0.00% | 0.00000927 | 0.00000927 | 0.00000927 | 0.00 |
31 Mar 2024 | 0.00000927 | 0.00000000 | 0.00% | 0.00000927 | 0.00000927 | 0.00000927 | 0.00 |
30 Mar 2024 | 0.00000927 | 0.00000000 | 0.00% | 0.00000927 | 0.00000927 | 0.00000927 | 0.00 |
29 Mar 2024 | 0.00000927 | 0.00000000 | 0.00% | 0.00000927 | 0.00000927 | 0.00000927 | 0.00 |
28 Mar 2024 | 0.00000927 | 0.00000000 | 0.00% | 0.00000927 | 0.00000927 | 0.00000927 | 0.00 |
27 Mar 2024 | 0.00000927 | 0.00000000 | 0.00% | 0.00000927 | 0.00000927 | 0.00000927 | 0.00 |
26 Mar 2024 | 0.00000927 | -0.00000034 | -3.54% | 0.00000920 | 0.00000929 | 0.00000917 | 1,553.00 |
25 Mar 2024 | 0.00000961 | 0.00000000 | 0.00% | 0.00000961 | 0.00000961 | 0.00000961 | 0.00 |
24 Mar 2024 | 0.00000961 | 0.00000000 | 0.00% | 0.00000961 | 0.00000961 | 0.00000961 | 0.00 |
23 Mar 2024 | 0.00000961 | -0.00000033 | -3.32% | 0.00000988 | 0.00000988 | 0.00000956 | 1,952.00 |
22 Mar 2024 | 0.00000994 | 0.00000071 | 7.69% | 0.00000917 | 0.00001021 | 0.00000913 | 12,479.00 |
21 Mar 2024 | 0.00000923 | 0.00000026 | 2.90% | 0.00000894 | 0.00000923 | 0.00000894 | 2,770.00 |
20 Mar 2024 | 0.00000897 | 0.00000005 | 0.56% | 0.00000896 | 0.00000967 | 0.00000886 | 8,057.00 |
19 Mar 2024 | 0.00000892 | 0.00000012 | 1.36% | 0.00000885 | 0.00000893 | 0.00000876 | 10,143.00 |
18 Mar 2024 | 0.00000880 | -0.00000017 | -1.90% | 0.00000896 | 0.00000897 | 0.00000876 | 516.00 |
17 Mar 2024 | 0.00000897 | -0.00000009 | -0.99% | 0.00000909 | 0.00000910 | 0.00000887 | 1,844.00 |
16 Mar 2024 | 0.00000906 | -0.00000011 | -1.20% | 0.00000916 | 0.00000923 | 0.00000906 | 3,222.00 |
15 Mar 2024 | 0.00000917 | -0.00000029 | -3.07% | 0.00000954 | 0.00000958 | 0.00000916 | 1,412.00 |
14 Mar 2024 | 0.00000946 | -0.00000025 | -2.57% | 0.00000973 | 0.00000973 | 0.00000940 | 3,690.00 |
13 Mar 2024 | 0.00000971 | 0.00000008 | 0.83% | 0.00000972 | 0.00000977 | 0.00000956 | 1,233.00 |
12 Mar 2024 | 0.00000963 | 0.00000010 | 1.05% | 0.00000966 | 0.00000971 | 0.00000949 | 9,279.00 |
11 Mar 2024 | 0.00000953 | -0.00000021 | -2.16% | 0.00000980 | 0.00000980 | 0.00000948 | 1,657.00 |
10 Mar 2024 | 0.00000974 | -0.00000025 | -2.50% | 0.00000986 | 0.00000986 | 0.00000966 | 272.00 |
09 Mar 2024 | 0.00000999 | 0.00000000 | 0.00% | 0.00000999 | 0.00000999 | 0.00000999 | 0.00 |
08 Mar 2024 | 0.00000999 | 0.00000000 | 0.00% | 0.00000999 | 0.00000999 | 0.00000999 | 0.00 |
07 Mar 2024 | 0.00000999 | 0.00000000 | 0.00% | 0.00001004 | 0.00001004 | 0.00000985 | 3,999.00 |
06 Mar 2024 | 0.00000999 | -0.00000029 | -2.82% | 0.00001002 | 0.00001002 | 0.00000970 | 1,685.00 |
05 Mar 2024 | 0.00001028 | -0.00000018 | -1.72% | 0.00001046 | 0.00001046 | 0.00001002 | 6,642.00 |
04 Mar 2024 | 0.00001046 | -0.00000091 | -8.00% | 0.00001135 | 0.00001175 | 0.00001046 | 1,739.00 |
03 Mar 2024 | 0.00001137 | 0.00000047 | 4.31% | 0.00001108 | 0.00001188 | 0.00001088 | 2,312.00 |
02 Mar 2024 | 0.00001090 | 0.00000013 | 1.21% | 0.00001073 | 0.00001090 | 0.00001073 | 146.00 |
01 Mar 2024 | 0.00001077 | 0.00000020 | 1.89% | 0.00001043 | 0.00001077 | 0.00001043 | 420.00 |
29 Feb 2024 | 0.00001057 | -0.00000074 | -6.54% | 0.00001038 | 0.00001077 | 0.00001028 | 774.00 |
28 Feb 2024 | 0.00001131 | 0.00000000 | 0.00% | 0.00001131 | 0.00001131 | 0.00001131 | 0.00 |
27 Feb 2024 | 0.00001131 | -0.00000091 | -7.45% | 0.00001214 | 0.00001254 | 0.00001130 | 585.00 |
26 Feb 2024 | 0.00001222 | -0.00000005 | -0.41% | 0.00001242 | 0.00001242 | 0.00001222 | 47.00 |
25 Feb 2024 | 0.00001227 | 0.00000000 | 0.00% | 0.00001227 | 0.00001227 | 0.00001227 | 0.00 |
24 Feb 2024 | 0.00001227 | 0.00000000 | 0.00% | 0.00001227 | 0.00001227 | 0.00001227 | 0.00 |
23 Feb 2024 | 0.00001227 | 0.00000000 | 0.00% | 0.00001227 | 0.00001227 | 0.00001227 | 0.00 |
22 Feb 2024 | 0.00001227 | -0.00000011 | -0.89% | 0.00001234 | 0.00001234 | 0.00001221 | 78.00 |
21 Feb 2024 | 0.00001238 | 0.00000000 | 0.00% | 0.00001238 | 0.00001238 | 0.00001238 | 0.00 |
20 Feb 2024 | 0.00001238 | 0.00000000 | 0.00% | 0.00001238 | 0.00001238 | 0.00001238 | 0.00 |
19 Feb 2024 | 0.00001238 | 0.00000000 | 0.00% | 0.00001238 | 0.00001238 | 0.00001238 | 0.00 |
18 Feb 2024 | 0.00001238 | 0.00000000 | 0.00% | 0.00001238 | 0.00001238 | 0.00001238 | 0.00 |
17 Feb 2024 | 0.00001238 | 0.00000067 | 5.72% | 0.00001186 | 0.00001238 | 0.00001186 | 297.00 |
16 Feb 2024 | 0.00001171 | 0.00000002 | 0.17% | 0.00001170 | 0.00001180 | 0.00001170 | 46.00 |
15 Feb 2024 | 0.00001169 | -0.00000015 | -1.27% | 0.00001174 | 0.00001184 | 0.00001155 | 532.00 |
14 Feb 2024 | 0.00001184 | -0.00000044 | -3.58% | 0.00001186 | 0.00001193 | 0.00001184 | 55.00 |