PROPYBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.00003862 | 0.00000066 | 1.74% | 0.00003783 | 0.00004089 | 0.00003770 | 1,200.00 |
15 May 2024 | 0.00003796 | -0.00000019 | -0.50% | 0.00003812 | 0.00003930 | 0.00003780 | 1,474.00 |
14 May 2024 | 0.00003815 | -0.00000100 | -2.54% | 0.00003960 | 0.00004067 | 0.00003783 | 3,920.00 |
13 May 2024 | 0.00003930 | -0.00000200 | -4.86% | 0.00004031 | 0.00004045 | 0.00003845 | 4,745.00 |
12 May 2024 | 0.00004118 | 0.00000000 | 0.00% | 0.00004118 | 0.00004118 | 0.00004118 | 0.00 |
11 May 2024 | 0.00004118 | -0.00000048 | -1.15% | 0.00004148 | 0.00004162 | 0.00004099 | 1,975.00 |
10 May 2024 | 0.00004166 | -0.00000043 | -1.02% | 0.00004253 | 0.00004259 | 0.00004144 | 835.00 |
09 May 2024 | 0.00004209 | -0.00000064 | -1.50% | 0.00004218 | 0.00004344 | 0.00004168 | 3,343.00 |
08 May 2024 | 0.00004273 | -0.00000100 | -2.27% | 0.00004195 | 0.00004532 | 0.00004141 | 2,835.00 |
07 May 2024 | 0.00004411 | 0.00000000 | 0.00% | 0.00004411 | 0.00004411 | 0.00004411 | 0.00 |
06 May 2024 | 0.00004411 | 0.00000098 | 2.27% | 0.00004574 | 0.00004625 | 0.00004411 | 1,144.00 |
05 May 2024 | 0.00004313 | 0.00000000 | 0.00% | 0.00004313 | 0.00004313 | 0.00004313 | 0.00 |
04 May 2024 | 0.00004313 | 0.00000000 | 0.00% | 0.00004313 | 0.00004313 | 0.00004313 | 0.00 |
03 May 2024 | 0.00004313 | 0.00000000 | 0.00% | 0.00004313 | 0.00004313 | 0.00004313 | 0.00 |
02 May 2024 | 0.00004313 | 0.00000000 | 0.00% | 0.00004313 | 0.00004313 | 0.00004313 | 0.00 |
01 May 2024 | 0.00004313 | 0.00000000 | 0.00% | 0.00004313 | 0.00004313 | 0.00004313 | 0.00 |
30 Abr 2024 | 0.00004313 | 0.00000000 | 0.00% | 0.00004313 | 0.00004313 | 0.00004313 | 0.00 |
29 Abr 2024 | 0.00004313 | 0.00000000 | 0.00% | 0.00004313 | 0.00004313 | 0.00004313 | 0.00 |
28 Abr 2024 | 0.00004313 | -0.00000100 | -2.25% | 0.00004350 | 0.00004406 | 0.00004278 | 8,593.00 |
27 Abr 2024 | 0.00004443 | 0.00000000 | 0.00% | 0.00004443 | 0.00004443 | 0.00004443 | 0.00 |
26 Abr 2024 | 0.00004443 | 0.00000000 | 0.00% | 0.00004443 | 0.00004443 | 0.00004443 | 0.00 |
25 Abr 2024 | 0.00004443 | 0.00000000 | 0.00% | 0.00004443 | 0.00004443 | 0.00004443 | 0.00 |
24 Abr 2024 | 0.00004443 | 0.00000000 | 0.00% | 0.00004443 | 0.00004443 | 0.00004443 | 0.00 |
23 Abr 2024 | 0.00004443 | -0.00000200 | -4.35% | 0.00004612 | 0.00004854 | 0.00004439 | 2,773.00 |
22 Abr 2024 | 0.00004599 | -0.00000900 | -16.35% | 0.00004981 | 0.00004981 | 0.00004547 | 2,164.00 |
21 Abr 2024 | 0.00005506 | 0.00000000 | 0.00% | 0.00005506 | 0.00005506 | 0.00005506 | 0.00 |
20 Abr 2024 | 0.00005506 | 0.00000000 | 0.00% | 0.00005506 | 0.00005506 | 0.00005506 | 0.00 |
19 Abr 2024 | 0.00005506 | 0.00000500 | 9.94% | 0.00005090 | 0.00005841 | 0.00004726 | 2,003.00 |
18 Abr 2024 | 0.00005030 | -0.00000031 | -0.61% | 0.00004024 | 0.00005262 | 0.00003962 | 3,102.00 |
17 Abr 2024 | 0.00005061 | 0.00000000 | 0.00% | 0.00005061 | 0.00005061 | 0.00005061 | 0.00 |
16 Abr 2024 | 0.00005061 | 0.00000000 | 0.00% | 0.00005061 | 0.00005061 | 0.00005061 | 0.00 |
15 Abr 2024 | 0.00005061 | 0.00000000 | 0.00% | 0.00005061 | 0.00005061 | 0.00005061 | 0.00 |
14 Abr 2024 | 0.00005061 | 0.00000900 | 21.45% | 0.00005193 | 0.00005352 | 0.00004551 | 3,509.00 |
13 Abr 2024 | 0.00004196 | 0.00000000 | 0.00% | 0.00004196 | 0.00004196 | 0.00004196 | 0.00 |
12 Abr 2024 | 0.00004196 | 0.00000000 | 0.00% | 0.00004196 | 0.00004196 | 0.00004196 | 0.00 |
11 Abr 2024 | 0.00004196 | 0.00000000 | 0.00% | 0.00004196 | 0.00004196 | 0.00004196 | 0.00 |
10 Abr 2024 | 0.00004196 | 0.00000500 | 13.50% | 0.00003953 | 0.00004196 | 0.00003712 | 11,005.00 |
09 Abr 2024 | 0.00003705 | 0.00000000 | 0.00% | 0.00003705 | 0.00003705 | 0.00003705 | 0.00 |
08 Abr 2024 | 0.00003705 | -0.00000200 | -5.16% | 0.00003874 | 0.00004020 | 0.00003571 | 11,601.00 |
07 Abr 2024 | 0.00003874 | 0.00000800 | 26.12% | 0.00003065 | 0.00003992 | 0.00003037 | 13,168.00 |
06 Abr 2024 | 0.00003063 | -0.00000011 | -0.36% | 0.00003056 | 0.00003146 | 0.00003029 | 26,819.00 |
05 Abr 2024 | 0.00003074 | -0.00000100 | -3.11% | 0.00003202 | 0.00003285 | 0.00003007 | 25,519.00 |
04 Abr 2024 | 0.00003218 | -0.00000052 | -1.59% | 0.00003289 | 0.00003515 | 0.00003126 | 10,630.00 |
03 Abr 2024 | 0.00003270 | -0.00000200 | -5.80% | 0.00003442 | 0.00003524 | 0.00003241 | 9,949.00 |
02 Abr 2024 | 0.00003450 | 0.00001200 | 53.76% | 0.00002961 | 0.00003813 | 0.00002875 | 3,985.00 |
01 Abr 2024 | 0.00002232 | 0.00000000 | 0.00% | 0.00002232 | 0.00002232 | 0.00002232 | 0.00 |
31 Mar 2024 | 0.00002232 | 0.00000000 | 0.00% | 0.00002232 | 0.00002232 | 0.00002232 | 0.00 |
30 Mar 2024 | 0.00002232 | 0.00000000 | 0.00% | 0.00002232 | 0.00002232 | 0.00002232 | 0.00 |
29 Mar 2024 | 0.00002232 | 0.00000000 | 0.00% | 0.00002232 | 0.00002232 | 0.00002232 | 0.00 |
28 Mar 2024 | 0.00002232 | 0.00000000 | 0.00% | 0.00002232 | 0.00002232 | 0.00002232 | 0.00 |
27 Mar 2024 | 0.00002232 | 0.00000000 | 0.00% | 0.00002232 | 0.00002232 | 0.00002232 | 0.00 |
26 Mar 2024 | 0.00002232 | 0.00000600 | 35.69% | 0.00001653 | 0.00002353 | 0.00001653 | 4,432.00 |
25 Mar 2024 | 0.00001681 | 0.00000000 | 0.00% | 0.00001681 | 0.00001681 | 0.00001681 | 0.00 |
24 Mar 2024 | 0.00001681 | 0.00000000 | 0.00% | 0.00001681 | 0.00001681 | 0.00001681 | 0.00 |
23 Mar 2024 | 0.00001681 | -0.00000100 | -5.59% | 0.00001767 | 0.00001796 | 0.00001614 | 8,985.00 |
22 Mar 2024 | 0.00001788 | -0.00000100 | -5.28% | 0.00001790 | 0.00001949 | 0.00001760 | 21,404.00 |
21 Mar 2024 | 0.00001895 | 0.00000100 | 5.66% | 0.00001790 | 0.00001929 | 0.00001728 | 5,447.00 |
20 Mar 2024 | 0.00001768 | -0.00000300 | -14.60% | 0.00002030 | 0.00002109 | 0.00001761 | 21,861.00 |
19 Mar 2024 | 0.00002055 | 0.00000600 | 40.32% | 0.00001511 | 0.00002349 | 0.00001510 | 41,333.00 |
18 Mar 2024 | 0.00001488 | 0.00000091 | 6.51% | 0.00001399 | 0.00001627 | 0.00001397 | 26,450.00 |
17 Mar 2024 | 0.00001397 | -0.00000030 | -2.10% | 0.00001441 | 0.00001591 | 0.00001371 | 18,553.00 |
16 Mar 2024 | 0.00001427 | -0.00000200 | -12.49% | 0.00001628 | 0.00001987 | 0.00001355 | 35,347.00 |
15 Mar 2024 | 0.00001601 | 0.00000600 | 57.92% | 0.00001038 | 0.00001827 | 0.00001009 | 62,592.00 |
14 Mar 2024 | 0.00001036 | 0.00000055 | 5.61% | 0.00000965 | 0.00001194 | 0.00000946 | 38,363.00 |
13 Mar 2024 | 0.00000981 | 0.00000008 | 0.82% | 0.00000978 | 0.00001029 | 0.00000919 | 3,386.00 |
12 Mar 2024 | 0.00000973 | 0.00000032 | 3.40% | 0.00000995 | 0.00000995 | 0.00000929 | 7,237.00 |
11 Mar 2024 | 0.00000941 | -0.00000096 | -9.26% | 0.00001003 | 0.00001008 | 0.00000924 | 2,216.00 |
10 Mar 2024 | 0.00001037 | 0.00000300 | 38.12% | 0.00001066 | 0.00001066 | 0.00000924 | 2,698.00 |
09 Mar 2024 | 0.00000787 | 0.00000000 | 0.00% | 0.00000787 | 0.00000787 | 0.00000787 | 0.00 |
08 Mar 2024 | 0.00000787 | 0.00000000 | 0.00% | 0.00000787 | 0.00000787 | 0.00000787 | 0.00 |
07 Mar 2024 | 0.00000787 | -0.00000025 | -3.08% | 0.00000806 | 0.00000909 | 0.00000777 | 10,232.00 |
06 Mar 2024 | 0.00000812 | -0.00000012 | -1.46% | 0.00000821 | 0.00000858 | 0.00000775 | 6,804.00 |
05 Mar 2024 | 0.00000824 | 0.00000030 | 3.78% | 0.00000789 | 0.00000859 | 0.00000782 | 19,916.00 |
04 Mar 2024 | 0.00000794 | -0.00000081 | -9.26% | 0.00000875 | 0.00001018 | 0.00000779 | 54,714.00 |
03 Mar 2024 | 0.00000875 | 0.00000024 | 2.82% | 0.00000853 | 0.00000991 | 0.00000839 | 69,384.00 |
02 Mar 2024 | 0.00000851 | 0.00000034 | 4.16% | 0.00000816 | 0.00000871 | 0.00000812 | 62,849.00 |
01 Mar 2024 | 0.00000817 | -0.00000001 | -0.12% | 0.00000814 | 0.00000875 | 0.00000807 | 75,680.00 |
29 Feb 2024 | 0.00000818 | -0.00000092 | -10.11% | 0.00000814 | 0.00000881 | 0.00000805 | 63,723.00 |
28 Feb 2024 | 0.00000910 | 0.00000000 | 0.00% | 0.00000910 | 0.00000910 | 0.00000910 | 0.00 |
27 Feb 2024 | 0.00000910 | 0.00000011 | 1.22% | 0.00000899 | 0.00000968 | 0.00000847 | 56,545.00 |
26 Feb 2024 | 0.00000899 | -0.00000100 | -9.85% | 0.00000952 | 0.00000978 | 0.00000886 | 35,187.00 |
25 Feb 2024 | 0.00001015 | 0.00000000 | 0.00% | 0.00001015 | 0.00001015 | 0.00001015 | 0.00 |
24 Feb 2024 | 0.00001015 | 0.00000000 | 0.00% | 0.00001015 | 0.00001015 | 0.00001015 | 0.00 |
23 Feb 2024 | 0.00001015 | 0.00000000 | 0.00% | 0.00001015 | 0.00001015 | 0.00001015 | 0.00 |
22 Feb 2024 | 0.00001015 | 0.00000100 | 11.11% | 0.00001022 | 0.00001057 | 0.00000998 | 2,698.00 |
21 Feb 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
20 Feb 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
19 Feb 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
18 Feb 2024 | 0.00000900 | 0.00000000 | 0.00% | 0.00000900 | 0.00000900 | 0.00000900 | 0.00 |
17 Feb 2024 | 0.00000900 | -0.00000010 | -1.10% | 0.00000912 | 0.00000921 | 0.00000897 | 5,262.00 |