Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ANKRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000077 | 0.00000078 | 0.00000075 | 22,778.00 |
| 05 May 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000078 | 0.00000075 | 15,685.00 |
| 04 May 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000079 | 0.00000079 | 0.00000077 | 6,509.00 |
| 03 May 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000078 | 0.00000080 | 0.00000078 | 91,239.00 |
| 02 May 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000079 | 0.00000077 | 10,530.00 |
| 01 May 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000077 | 0.00000079 | 0.00000074 | 235,940.00 |
| 30 Abr 2024 | 0.00000077 | -0.00000006 | -7.23% | 0.00000083 | 0.00000084 | 0.00000075 | 402,282.00 |
| 29 Abr 2024 | 0.00000083 | 0.00000001 | 1.22% | 0.00000082 | 0.00000085 | 0.00000081 | 192,644.00 |
| 28 Abr 2024 | 0.00000082 | -0.00000003 | -3.53% | 0.00000085 | 0.00000088 | 0.00000082 | 36,573.00 |
| 27 Abr 2024 | 0.00000085 | 0.00000007 | 8.97% | 0.00000078 | 0.00000087 | 0.00000076 | 103,590.00 |
| 26 Abr 2024 | 0.00000078 | -0.00000004 | -4.88% | 0.00000082 | 0.00000083 | 0.00000078 | 55,840.00 |
| 25 Abr 2024 | 0.00000082 | 0.00000004 | 5.13% | 0.00000078 | 0.00000084 | 0.00000077 | 476,339.00 |
| 24 Abr 2024 | 0.00000078 | -0.00000003 | -3.70% | 0.00000081 | 0.00000083 | 0.00000077 | 66,123.00 |
| 23 Abr 2024 | 0.00000081 | 0.00000002 | 2.53% | 0.00000080 | 0.00000083 | 0.00000079 | 136,176.00 |
| 22 Abr 2024 | 0.00000079 | 0.00000006 | 8.22% | 0.00000074 | 0.00000081 | 0.00000074 | 400,482.00 |
| 21 Abr 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000083 | 0.00000073 | 78,083.00 |
| 20 Abr 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000072 | 0.00000078 | 0.00000072 | 47,002.00 |
| 19 Abr 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000073 | 0.00000070 | 16,479.00 |
| 18 Abr 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000072 | 0.00000068 | 40,703.00 |
| 17 Abr 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000066 | 0.00000071 | 0.00000065 | 41,537.00 |
| 16 Abr 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000067 | 0.00000065 | 22,599.00 |
| 15 Abr 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000070 | 0.00000064 | 158,313.00 |
| 14 Abr 2024 | 0.00000066 | 0.00000004 | 6.45% | 0.00000062 | 0.00000067 | 0.00000060 | 364,609.00 |
| 13 Abr 2024 | 0.00000062 | -0.00000009 | -12.68% | 0.00000071 | 0.00000071 | 0.00000057 | 638,388.00 |
| 12 Abr 2024 | 0.00000071 | -0.00000012 | -14.46% | 0.00000082 | 0.00000083 | 0.00000067 | 366,875.00 |
| 11 Abr 2024 | 0.00000083 | -0.00000002 | -2.35% | 0.00000084 | 0.00000085 | 0.00000082 | 295,256.00 |
| 10 Abr 2024 | 0.00000085 | -0.00000001 | -1.16% | 0.00000086 | 0.00000091 | 0.00000083 | 284,268.00 |
| 09 Abr 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000086 | 0.00000088 | 0.00000085 | 340,914.00 |
| 08 Abr 2024 | 0.00000086 | -0.00000006 | -6.52% | 0.00000092 | 0.00000094 | 0.00000086 | 70,063.00 |
| 07 Abr 2024 | 0.00000092 | 0.00000006 | 6.98% | 0.00000085 | 0.00000095 | 0.00000085 | 466,672.00 |
| 06 Abr 2024 | 0.00000086 | 0.00000005 | 6.17% | 0.00000081 | 0.00000091 | 0.00000080 | 127,242.00 |
| 05 Abr 2024 | 0.00000081 | 0.00000000 | 0.00% | 0.00000081 | 0.00000082 | 0.00000078 | 126,515.00 |
| 04 Abr 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000084 | 0.00000078 | 26,836.00 |
| 03 Abr 2024 | 0.00000080 | -0.00000005 | -5.88% | 0.00000085 | 0.00000085 | 0.00000079 | 322,642.00 |
| 02 Abr 2024 | 0.00000085 | -0.00000011 | -11.46% | 0.00000095 | 0.00000095 | 0.00000085 | 323,533.00 |
| 01 Abr 2024 | 0.00000096 | 0.00000013 | 15.66% | 0.00000083 | 0.00000097 | 0.00000083 | 625,873.00 |
| 31 Mar 2024 | 0.00000083 | 0.00000006 | 7.79% | 0.00000077 | 0.00000090 | 0.00000077 | 325,057.00 |
| 30 Mar 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000077 | 0.00000082 | 0.00000075 | 83,864.00 |
| 29 Mar 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000077 | 0.00000078 | 0.00000075 | 58,140.00 |
| 28 Mar 2024 | 0.00000077 | -0.00000004 | -4.94% | 0.00000081 | 0.00000082 | 0.00000077 | 75,011.00 |
| 27 Mar 2024 | 0.00000081 | 0.00000000 | 0.00% | 0.00000080 | 0.00000089 | 0.00000079 | 483,617.00 |
| 26 Mar 2024 | 0.00000081 | 0.00000010 | 14.08% | 0.00000072 | 0.00000092 | 0.00000072 | 605,477.00 |
| 25 Mar 2024 | 0.00000071 | 0.00000005 | 7.58% | 0.00000066 | 0.00000075 | 0.00000066 | 292,649.00 |
| 24 Mar 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000066 | 0.00000067 | 0.00000066 | 32,925.00 |
| 23 Mar 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000068 | 0.00000070 | 0.00000066 | 324,846.00 |
| 22 Mar 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000067 | 0.00000067 | 0.00000065 | 190,887.00 |
| 21 Mar 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000069 | 0.00000067 | 45,639.00 |
| 20 Mar 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000068 | 0.00000063 | 163,917.00 |
| 19 Mar 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000068 | 0.00000062 | 242,642.00 |
| 18 Mar 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000072 | 0.00000073 | 0.00000068 | 105,696.00 |
| 17 Mar 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000070 | 0.00000074 | 0.00000067 | 204,434.00 |
| 16 Mar 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000079 | 0.00000068 | 205,630.00 |
| 15 Mar 2024 | 0.00000073 | -0.00000006 | -7.59% | 0.00000079 | 0.00000079 | 0.00000072 | 231,075.00 |
| 14 Mar 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000079 | 0.00000079 | 0.00 |
| 13 Mar 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000081 | 0.00000084 | 0.00000075 | 268,234.00 |
| 12 Mar 2024 | 0.00000080 | 0.00000008 | 11.11% | 0.00000072 | 0.00000080 | 0.00000069 | 367,116.00 |
| 11 Mar 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000077 | 0.00000069 | 325,476.00 |
| 10 Mar 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000073 | 0.00000074 | 0.00000069 | 214,286.00 |
| 09 Mar 2024 | 0.00000074 | 0.00000002 | 2.78% | 0.00000072 | 0.00000076 | 0.00000071 | 90,171.00 |
| 08 Mar 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000074 | 0.00000078 | 0.00000070 | 370,382.00 |
| 07 Mar 2024 | 0.00000073 | 0.00000009 | 14.06% | 0.00000064 | 0.00000084 | 0.00000062 | 864,105.00 |
| 06 Mar 2024 | 0.00000064 | 0.00000006 | 10.34% | 0.00000059 | 0.00000065 | 0.00000056 | 268,172.00 |
| 05 Mar 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000062 | 0.00000050 | 402,786.00 |
| 04 Mar 2024 | 0.00000059 | -0.00000007 | -10.61% | 0.00000066 | 0.00000068 | 0.00000058 | 293,698.00 |
| 03 Mar 2024 | 0.00000066 | 0.00000002 | 3.13% | 0.00000064 | 0.00000071 | 0.00000058 | 323,452.00 |
| 02 Mar 2024 | 0.00000064 | 0.00000004 | 6.67% | 0.00000061 | 0.00000065 | 0.00000059 | 135,519.00 |
| 01 Mar 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000060 | 0.00000062 | 0.00000059 | 167,679.00 |
| 29 Feb 2024 | 0.00000059 | 0.00000005 | 9.26% | 0.00000055 | 0.00000063 | 0.00000054 | 204,987.00 |
| 28 Feb 2024 | 0.00000054 | -0.00000005 | -8.47% | 0.00000059 | 0.00000060 | 0.00000051 | 205,777.00 |
| 27 Feb 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000062 | 0.00000058 | 100,331.00 |
| 26 Feb 2024 | 0.00000060 | -0.00000002 | -3.23% | 0.00000062 | 0.00000064 | 0.00000060 | 94,180.00 |
| 25 Feb 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000060 | 0.00000065 | 0.00000060 | 514,326.00 |
| 24 Feb 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000058 | 0.00000063 | 0.00000056 | 254,612.00 |
| 23 Feb 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000058 | 0.00000056 | 16,604.00 |
| 22 Feb 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000059 | 0.00000057 | 67,432.00 |
| 21 Feb 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000060 | 0.00000061 | 0.00000055 | 374,735.00 |
| 20 Feb 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000058 | 0.00000061 | 0.00000056 | 339,904.00 |
| 19 Feb 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000060 | 0.00000054 | 216,582.00 |
| 18 Feb 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000057 | 0.00000053 | 56,563.00 |
| 17 Feb 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000056 | 0.00000052 | 74,697.00 |
| 16 Feb 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000054 | 0.00000055 | 0.00000052 | 19,651.00 |
| 15 Feb 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000055 | 0.00000051 | 182,279.00 |
| 14 Feb 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000049 | 0.00000052 | 0.00000049 | 147,194.00 |
| 13 Feb 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000050 | 0.00000050 | 0.00000049 | 111,087.00 |
| 12 Feb 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000051 | 0.00000050 | 49,576.00 |
| 11 Feb 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000051 | 38,811.00 |
| 10 Feb 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000053 | 0.00000051 | 68,824.00 |
| 09 Feb 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000051 | 18,290.00 |
| 08 Feb 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000055 | 0.00000053 | 2,690.00 |
| 07 Feb 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000055 | 0.00000056 | 0.00000055 | 2,103.00 |
