FNSABTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.00046100 | 0.00003200 | 7.46% | 0.00044500 | 0.00046500 | 0.00044500 | 342.00 |
01 Jun 2024 | 0.00042900 | 0.00000000 | 0.00% | 0.00042900 | 0.00042900 | 0.00042900 | 0.00 |
31 May 2024 | 0.00042900 | 0.00003300 | 8.33% | 0.00040800 | 0.00043200 | 0.00040800 | 153.00 |
30 May 2024 | 0.00039600 | 0.00000000 | 0.00% | 0.00039600 | 0.00039600 | 0.00039600 | 0.00 |
29 May 2024 | 0.00039600 | 0.00000000 | 0.00% | 0.00039600 | 0.00039600 | 0.00039600 | 0.00 |
28 May 2024 | 0.00039600 | 0.00001000 | 2.59% | 0.00038600 | 0.00040000 | 0.00038300 | 931.00 |
27 May 2024 | 0.00038600 | 0.00000200 | 0.52% | 0.00038300 | 0.00038900 | 0.00037200 | 311.00 |
26 May 2024 | 0.00038400 | 0.00000400 | 1.05% | 0.00037900 | 0.00038700 | 0.00037400 | 302.00 |
25 May 2024 | 0.00038000 | 0.00000400 | 1.06% | 0.00037600 | 0.00038700 | 0.00037500 | 804.00 |
24 May 2024 | 0.00037600 | -0.00000500 | -1.31% | 0.00038100 | 0.00038900 | 0.00037500 | 876.00 |
23 May 2024 | 0.00038100 | 0.00000200 | 0.53% | 0.00037700 | 0.00038500 | 0.00037400 | 369.00 |
22 May 2024 | 0.00037900 | 0.00001100 | 2.99% | 0.00037100 | 0.00038000 | 0.00036700 | 576.00 |
21 May 2024 | 0.00036800 | -0.00000600 | -1.60% | 0.00036700 | 0.00037000 | 0.00036500 | 71.00 |
20 May 2024 | 0.00037400 | 0.00000000 | 0.00% | 0.00037500 | 0.00037600 | 0.00036200 | 42.00 |
19 May 2024 | 0.00037400 | -0.00000500 | -1.32% | 0.00038100 | 0.00038500 | 0.00037400 | 74.00 |
18 May 2024 | 0.00037900 | 0.00000600 | 1.61% | 0.00037800 | 0.00038200 | 0.00037500 | 27.00 |
17 May 2024 | 0.00037300 | -0.00000200 | -0.53% | 0.00037400 | 0.00037400 | 0.00037200 | 57.00 |
16 May 2024 | 0.00037500 | 0.00000300 | 0.81% | 0.00036900 | 0.00037700 | 0.00036800 | 42.00 |
15 May 2024 | 0.00037200 | -0.00000500 | -1.33% | 0.00037600 | 0.00038900 | 0.00037200 | 127.00 |
14 May 2024 | 0.00037700 | 0.00000000 | 0.00% | 0.00037300 | 0.00038300 | 0.00037200 | 103.00 |
13 May 2024 | 0.00037700 | -0.00001400 | -3.58% | 0.00038500 | 0.00038600 | 0.00037500 | 57.00 |
12 May 2024 | 0.00039100 | 0.00000000 | 0.00% | 0.00039100 | 0.00039100 | 0.00039100 | 0.00 |
11 May 2024 | 0.00039100 | -0.00000300 | -0.76% | 0.00039400 | 0.00039600 | 0.00039000 | 139.00 |
10 May 2024 | 0.00039400 | -0.00000700 | -1.75% | 0.00039700 | 0.00040000 | 0.00039400 | 59.00 |
09 May 2024 | 0.00040100 | -0.00000100 | -0.25% | 0.00040000 | 0.00040200 | 0.00039600 | 40.00 |
08 May 2024 | 0.00040200 | -0.00000300 | -0.74% | 0.00039900 | 0.00040200 | 0.00039200 | 105.00 |
07 May 2024 | 0.00040500 | 0.00000000 | 0.00% | 0.00040500 | 0.00040500 | 0.00040500 | 0.00 |
06 May 2024 | 0.00040500 | -0.00003200 | -7.32% | 0.00040600 | 0.00041500 | 0.00040500 | 94.00 |
05 May 2024 | 0.00043700 | 0.00000000 | 0.00% | 0.00043700 | 0.00043700 | 0.00043700 | 0.00 |
04 May 2024 | 0.00043700 | 0.00000000 | 0.00% | 0.00043700 | 0.00043700 | 0.00043700 | 0.00 |
03 May 2024 | 0.00043700 | 0.00000000 | 0.00% | 0.00043700 | 0.00043700 | 0.00043700 | 0.00 |
02 May 2024 | 0.00043700 | 0.00000000 | 0.00% | 0.00043700 | 0.00043700 | 0.00043700 | 0.00 |
01 May 2024 | 0.00043700 | 0.00000000 | 0.00% | 0.00043700 | 0.00043700 | 0.00043700 | 0.00 |
30 Abr 2024 | 0.00043700 | 0.00000000 | 0.00% | 0.00043700 | 0.00043700 | 0.00043700 | 0.00 |
29 Abr 2024 | 0.00043700 | 0.00000000 | 0.00% | 0.00043700 | 0.00043700 | 0.00043700 | 0.00 |
28 Abr 2024 | 0.00043700 | -0.00000600 | -1.35% | 0.00042700 | 0.00043700 | 0.00042600 | 121.00 |
27 Abr 2024 | 0.00044300 | 0.00000000 | 0.00% | 0.00044300 | 0.00044300 | 0.00044300 | 0.00 |
26 Abr 2024 | 0.00044300 | 0.00000000 | 0.00% | 0.00044300 | 0.00044300 | 0.00044300 | 0.00 |
25 Abr 2024 | 0.00044300 | 0.00000000 | 0.00% | 0.00044300 | 0.00044300 | 0.00044300 | 0.00 |
24 Abr 2024 | 0.00044300 | 0.00000000 | 0.00% | 0.00044300 | 0.00044300 | 0.00044300 | 0.00 |
23 Abr 2024 | 0.00044300 | 0.00000600 | 1.37% | 0.00043700 | 0.00044300 | 0.00043300 | 56.00 |
22 Abr 2024 | 0.00043700 | 0.00002300 | 5.56% | 0.00042900 | 0.00043700 | 0.00042700 | 103.00 |
21 Abr 2024 | 0.00041400 | 0.00000000 | 0.00% | 0.00041400 | 0.00041400 | 0.00041400 | 0.00 |
20 Abr 2024 | 0.00041400 | 0.00000000 | 0.00% | 0.00041400 | 0.00041400 | 0.00041400 | 0.00 |
19 Abr 2024 | 0.00041400 | -0.00000200 | -0.48% | 0.00041900 | 0.00042200 | 0.00040400 | 171.00 |
18 Abr 2024 | 0.00041600 | 0.00000100 | 0.24% | 0.00041800 | 0.00041900 | 0.00040800 | 139.00 |
17 Abr 2024 | 0.00041500 | 0.00000000 | 0.00% | 0.00041500 | 0.00041500 | 0.00041500 | 0.00 |
16 Abr 2024 | 0.00041500 | 0.00000000 | 0.00% | 0.00041500 | 0.00041500 | 0.00041500 | 0.00 |
15 Abr 2024 | 0.00041500 | 0.00000000 | 0.00% | 0.00041500 | 0.00041500 | 0.00041500 | 0.00 |
14 Abr 2024 | 0.00041500 | -0.00005900 | -12.45% | 0.00040300 | 0.00042300 | 0.00040200 | 380.00 |
13 Abr 2024 | 0.00047400 | 0.00000000 | 0.00% | 0.00047400 | 0.00047400 | 0.00047400 | 0.00 |
12 Abr 2024 | 0.00047400 | 0.00000000 | 0.00% | 0.00047400 | 0.00047400 | 0.00047400 | 0.00 |
11 Abr 2024 | 0.00047400 | 0.00000000 | 0.00% | 0.00047400 | 0.00047400 | 0.00047400 | 0.00 |
10 Abr 2024 | 0.00047400 | 0.00000200 | 0.42% | 0.00048500 | 0.00048600 | 0.00045900 | 282.00 |
09 Abr 2024 | 0.00047200 | 0.00000000 | 0.00% | 0.00047200 | 0.00047200 | 0.00047200 | 0.00 |
08 Abr 2024 | 0.00047200 | -0.00000600 | -1.26% | 0.00047800 | 0.00047900 | 0.00046400 | 313.00 |
07 Abr 2024 | 0.00047800 | 0.00000200 | 0.42% | 0.00047600 | 0.00048000 | 0.00047100 | 129.00 |
06 Abr 2024 | 0.00047600 | -0.00001200 | -2.46% | 0.00048800 | 0.00049400 | 0.00047300 | 243.00 |
05 Abr 2024 | 0.00048800 | -0.00000300 | -0.61% | 0.00049000 | 0.00049600 | 0.00047600 | 468.00 |
04 Abr 2024 | 0.00049100 | -0.00000900 | -1.80% | 0.00049800 | 0.00050600 | 0.00048800 | 269.00 |
03 Abr 2024 | 0.00050000 | -0.00000200 | -0.40% | 0.00050000 | 0.00050500 | 0.00048700 | 241.00 |
02 Abr 2024 | 0.00050200 | -0.00002500 | -4.74% | 0.00049300 | 0.00050400 | 0.00048200 | 98.00 |
01 Abr 2024 | 0.00052700 | 0.00000000 | 0.00% | 0.00052700 | 0.00052700 | 0.00052700 | 0.00 |
31 Mar 2024 | 0.00052700 | 0.00000000 | 0.00% | 0.00052700 | 0.00052700 | 0.00052700 | 0.00 |
30 Mar 2024 | 0.00052700 | 0.00000000 | 0.00% | 0.00052700 | 0.00052700 | 0.00052700 | 0.00 |
29 Mar 2024 | 0.00052700 | 0.00000000 | 0.00% | 0.00052700 | 0.00052700 | 0.00052700 | 0.00 |
28 Mar 2024 | 0.00052700 | 0.00000000 | 0.00% | 0.00052700 | 0.00052700 | 0.00052700 | 0.00 |
27 Mar 2024 | 0.00052700 | 0.00000000 | 0.00% | 0.00052700 | 0.00052700 | 0.00052700 | 0.00 |
26 Mar 2024 | 0.00052700 | -0.00001800 | -3.30% | 0.00053000 | 0.00053300 | 0.00052400 | 53.00 |
25 Mar 2024 | 0.00054500 | 0.00000000 | 0.00% | 0.00054500 | 0.00054500 | 0.00054500 | 0.00 |
24 Mar 2024 | 0.00054500 | 0.00000000 | 0.00% | 0.00054500 | 0.00054500 | 0.00054500 | 0.00 |
23 Mar 2024 | 0.00054500 | 0.00001800 | 3.42% | 0.00052800 | 0.00054500 | 0.00052800 | 176.00 |
22 Mar 2024 | 0.00052700 | 0.00001500 | 2.93% | 0.00051300 | 0.00054400 | 0.00051200 | 670.00 |
21 Mar 2024 | 0.00051200 | 0.00000100 | 0.20% | 0.00050900 | 0.00052600 | 0.00048500 | 292.00 |
20 Mar 2024 | 0.00051100 | -0.00000200 | -0.39% | 0.00051100 | 0.00051900 | 0.00049900 | 771.00 |
19 Mar 2024 | 0.00051300 | 0.00001600 | 3.22% | 0.00049700 | 0.00051600 | 0.00049000 | 642.00 |
18 Mar 2024 | 0.00049700 | -0.00002600 | -4.97% | 0.00052400 | 0.00052900 | 0.00049200 | 367.00 |
17 Mar 2024 | 0.00052300 | 0.00000000 | 0.00% | 0.00052200 | 0.00053200 | 0.00050500 | 737.00 |
16 Mar 2024 | 0.00052300 | -0.00001400 | -2.61% | 0.00053800 | 0.00054500 | 0.00051000 | 482.00 |
15 Mar 2024 | 0.00053700 | -0.00001600 | -2.89% | 0.00055500 | 0.00057200 | 0.00052700 | 926.00 |
14 Mar 2024 | 0.00055300 | 0.00000000 | 0.00% | 0.00055300 | 0.00056200 | 0.00053500 | 631.00 |
13 Mar 2024 | 0.00055300 | 0.00003800 | 7.38% | 0.00052400 | 0.00056100 | 0.00051100 | 160.00 |
12 Mar 2024 | 0.00051500 | 0.00001200 | 2.39% | 0.00050500 | 0.00052600 | 0.00050500 | 62.00 |
11 Mar 2024 | 0.00050300 | -0.00001200 | -2.33% | 0.00051800 | 0.00052000 | 0.00049400 | 73.00 |
10 Mar 2024 | 0.00051500 | -0.00002500 | -4.63% | 0.00052200 | 0.00052200 | 0.00051000 | 89.00 |
09 Mar 2024 | 0.00054000 | 0.00000000 | 0.00% | 0.00054000 | 0.00054000 | 0.00054000 | 0.00 |
08 Mar 2024 | 0.00054000 | 0.00000000 | 0.00% | 0.00054000 | 0.00054000 | 0.00054000 | 0.00 |
07 Mar 2024 | 0.00054000 | 0.00000400 | 0.75% | 0.00053600 | 0.00055000 | 0.00052900 | 48.00 |
06 Mar 2024 | 0.00053600 | 0.00000900 | 1.71% | 0.00053200 | 0.00054000 | 0.00051200 | 70.00 |
05 Mar 2024 | 0.00052700 | -0.00005800 | -9.91% | 0.00058400 | 0.00058500 | 0.00052100 | 174.00 |