ETCBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
19 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
18 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
17 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
16 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
15 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
14 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
13 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
12 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
11 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
10 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
09 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
08 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
07 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
06 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
05 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
04 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
03 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
02 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
01 May 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
30 Abr 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
29 Abr 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
28 Abr 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
27 Abr 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
26 Abr 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
25 Abr 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
24 Abr 2024 | 0.00042100 | 0.00000000 | 0.00% | 0.00042100 | 0.00042100 | 0.00042100 | 0.00 |
23 Abr 2024 | 0.00042100 | -0.00000400 | -0.94% | 0.00042600 | 0.00042600 | 0.00042100 | 7.00 |
22 Abr 2024 | 0.00042500 | 0.00001500 | 3.66% | 0.00042500 | 0.00043100 | 0.00042400 | 8.00 |
21 Abr 2024 | 0.00041000 | 0.00000000 | 0.00% | 0.00041000 | 0.00041000 | 0.00041000 | 0.00 |
20 Abr 2024 | 0.00041000 | 0.00000000 | 0.00% | 0.00041000 | 0.00041000 | 0.00041000 | 0.00 |
19 Abr 2024 | 0.00041000 | -0.00000300 | -0.73% | 0.00041100 | 0.00041100 | 0.00040700 | 12.00 |
18 Abr 2024 | 0.00041300 | 0.00000200 | 0.49% | 0.00041400 | 0.00041900 | 0.00041000 | 44.00 |
17 Abr 2024 | 0.00041100 | 0.00000000 | 0.00% | 0.00041100 | 0.00041100 | 0.00041100 | 0.00 |
16 Abr 2024 | 0.00041100 | 0.00000000 | 0.00% | 0.00041100 | 0.00041100 | 0.00041100 | 0.00 |
15 Abr 2024 | 0.00041100 | 0.00000000 | 0.00% | 0.00041100 | 0.00041100 | 0.00041100 | 0.00 |
14 Abr 2024 | 0.00041100 | -0.00006400 | -13.47% | 0.00039700 | 0.00041500 | 0.00039000 | 261.00 |
13 Abr 2024 | 0.00047500 | 0.00000000 | 0.00% | 0.00047500 | 0.00047500 | 0.00047500 | 0.00 |
12 Abr 2024 | 0.00047500 | 0.00000000 | 0.00% | 0.00047500 | 0.00047500 | 0.00047500 | 0.00 |
11 Abr 2024 | 0.00047500 | 0.00000000 | 0.00% | 0.00047500 | 0.00047500 | 0.00047500 | 0.00 |
10 Abr 2024 | 0.00047500 | -0.00002000 | -4.04% | 0.00047700 | 0.00047700 | 0.00047100 | 35.00 |
09 Abr 2024 | 0.00049500 | 0.00000000 | 0.00% | 0.00049500 | 0.00049500 | 0.00049500 | 0.00 |
08 Abr 2024 | 0.00049500 | 0.00000700 | 1.43% | 0.00048400 | 0.00049600 | 0.00047900 | 89.00 |
07 Abr 2024 | 0.00048800 | 0.00000400 | 0.83% | 0.00048700 | 0.00050000 | 0.00048200 | 105.00 |
06 Abr 2024 | 0.00048400 | -0.00000900 | -1.83% | 0.00048900 | 0.00049500 | 0.00048300 | 145.00 |
05 Abr 2024 | 0.00049300 | 0.00001400 | 2.92% | 0.00048100 | 0.00050300 | 0.00047600 | 739.00 |
04 Abr 2024 | 0.00047900 | 0.00001400 | 3.01% | 0.00046600 | 0.00048800 | 0.00046600 | 337.00 |
03 Abr 2024 | 0.00046500 | 0.00000200 | 0.43% | 0.00045700 | 0.00046500 | 0.00045000 | 25.00 |
02 Abr 2024 | 0.00046300 | 0.00000200 | 0.43% | 0.00046900 | 0.00046900 | 0.00045500 | 15.00 |
01 Abr 2024 | 0.00046100 | 0.00000000 | 0.00% | 0.00046100 | 0.00046100 | 0.00046100 | 0.00 |
31 Mar 2024 | 0.00046100 | 0.00000000 | 0.00% | 0.00046100 | 0.00046100 | 0.00046100 | 0.00 |
30 Mar 2024 | 0.00046100 | 0.00000000 | 0.00% | 0.00046100 | 0.00046100 | 0.00046100 | 0.00 |
29 Mar 2024 | 0.00046100 | 0.00000000 | 0.00% | 0.00046100 | 0.00046100 | 0.00046100 | 0.00 |
28 Mar 2024 | 0.00046100 | 0.00000000 | 0.00% | 0.00046100 | 0.00046100 | 0.00046100 | 0.00 |
27 Mar 2024 | 0.00046100 | 0.00000000 | 0.00% | 0.00046100 | 0.00046100 | 0.00046100 | 0.00 |
26 Mar 2024 | 0.00046100 | -0.00001200 | -2.54% | 0.00046500 | 0.00046900 | 0.00045800 | 64.00 |
25 Mar 2024 | 0.00047300 | 0.00000000 | 0.00% | 0.00047300 | 0.00047300 | 0.00047300 | 0.00 |
24 Mar 2024 | 0.00047300 | 0.00000000 | 0.00% | 0.00047300 | 0.00047300 | 0.00047300 | 0.00 |
23 Mar 2024 | 0.00047300 | 0.00001300 | 2.83% | 0.00045800 | 0.00047400 | 0.00045800 | 105.00 |
22 Mar 2024 | 0.00046000 | 0.00000700 | 1.55% | 0.00045700 | 0.00046200 | 0.00045500 | 300.00 |
21 Mar 2024 | 0.00045300 | 0.00000200 | 0.44% | 0.00045000 | 0.00045700 | 0.00045000 | 104.00 |
20 Mar 2024 | 0.00045100 | 0.00000500 | 1.12% | 0.00044900 | 0.00045500 | 0.00044100 | 295.00 |
19 Mar 2024 | 0.00044600 | -0.00001800 | -3.88% | 0.00046400 | 0.00046400 | 0.00043300 | 376.00 |
18 Mar 2024 | 0.00046400 | -0.00000300 | -0.64% | 0.00046500 | 0.00046600 | 0.00045500 | 222.00 |
17 Mar 2024 | 0.00046700 | -0.00000100 | -0.21% | 0.00046900 | 0.00046900 | 0.00045800 | 239.00 |
16 Mar 2024 | 0.00046800 | -0.00001000 | -2.09% | 0.00048200 | 0.00048400 | 0.00045800 | 384.00 |
15 Mar 2024 | 0.00047800 | -0.00001200 | -2.45% | 0.00049100 | 0.00049100 | 0.00046900 | 324.00 |
14 Mar 2024 | 0.00049000 | -0.00000500 | -1.01% | 0.00049500 | 0.00050200 | 0.00048500 | 110.00 |
13 Mar 2024 | 0.00049500 | -0.00001900 | -3.70% | 0.00051100 | 0.00051700 | 0.00049500 | 54.00 |
12 Mar 2024 | 0.00051400 | -0.00001500 | -2.84% | 0.00052800 | 0.00052800 | 0.00050300 | 125.00 |
11 Mar 2024 | 0.00052900 | 0.00000500 | 0.95% | 0.00051800 | 0.00054600 | 0.00050900 | 184.00 |
10 Mar 2024 | 0.00052400 | -0.00003500 | -6.26% | 0.00054300 | 0.00054300 | 0.00051600 | 99.00 |
09 Mar 2024 | 0.00055900 | 0.00000000 | 0.00% | 0.00055900 | 0.00055900 | 0.00055900 | 0.00 |
08 Mar 2024 | 0.00055900 | 0.00000000 | 0.00% | 0.00055900 | 0.00055900 | 0.00055900 | 0.00 |
07 Mar 2024 | 0.00055900 | -0.00000800 | -1.41% | 0.00056700 | 0.00056800 | 0.00054800 | 274.00 |
06 Mar 2024 | 0.00056700 | 0.00002900 | 5.39% | 0.00053500 | 0.00057000 | 0.00052700 | 191.00 |
05 Mar 2024 | 0.00053800 | 0.00001100 | 2.09% | 0.00053100 | 0.00058300 | 0.00049600 | 325.00 |
04 Mar 2024 | 0.00052700 | -0.00000400 | -0.75% | 0.00053300 | 0.00054000 | 0.00051200 | 285.00 |
03 Mar 2024 | 0.00053100 | -0.00002200 | -3.98% | 0.00054700 | 0.00057500 | 0.00051000 | 273.00 |
02 Mar 2024 | 0.00055300 | 0.00007200 | 14.97% | 0.00048600 | 0.00055700 | 0.00048600 | 359.00 |
01 Mar 2024 | 0.00048100 | 0.00001000 | 2.12% | 0.00047100 | 0.00048200 | 0.00047100 | 146.00 |
29 Feb 2024 | 0.00047100 | -0.00002400 | -4.85% | 0.00047400 | 0.00050800 | 0.00046500 | 414.00 |
28 Feb 2024 | 0.00049500 | 0.00000000 | 0.00% | 0.00049500 | 0.00049500 | 0.00049500 | 0.00 |
27 Feb 2024 | 0.00049500 | -0.00001600 | -3.13% | 0.00050900 | 0.00050900 | 0.00048700 | 96.00 |
26 Feb 2024 | 0.00051100 | 0.00000600 | 1.19% | 0.00052600 | 0.00052800 | 0.00050900 | 92.00 |
25 Feb 2024 | 0.00050500 | 0.00000000 | 0.00% | 0.00050500 | 0.00050500 | 0.00050500 | 0.00 |
24 Feb 2024 | 0.00050500 | 0.00000000 | 0.00% | 0.00050500 | 0.00050500 | 0.00050500 | 0.00 |
23 Feb 2024 | 0.00050500 | 0.00000000 | 0.00% | 0.00050500 | 0.00050500 | 0.00050500 | 0.00 |
22 Feb 2024 | 0.00050500 | -0.00000100 | -0.20% | 0.00050300 | 0.00050600 | 0.00050300 | 9.00 |
20 Feb 2024 | 0.00050600 | 0.00000000 | 0.00% | 0.00050600 | 0.00050600 | 0.00050600 | 0.00 |