Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BANDBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.00002553 | -0.00000016 | -0.62% | 0.00002593 | 0.00002616 | 0.00002522 | 428.00 |
| 27 May 2024 | 0.00002569 | 0.00000027 | 1.06% | 0.00002513 | 0.00002600 | 0.00002473 | 154.00 |
| 26 May 2024 | 0.00002542 | 0.00000027 | 1.07% | 0.00002500 | 0.00002542 | 0.00002472 | 211.00 |
| 25 May 2024 | 0.00002515 | 0.00000012 | 0.48% | 0.00002534 | 0.00002600 | 0.00002505 | 116.00 |
| 24 May 2024 | 0.00002503 | 0.00000100 | 4.20% | 0.00002389 | 0.00002505 | 0.00002365 | 986.00 |
| 23 May 2024 | 0.00002383 | 0.00000026 | 1.10% | 0.00002377 | 0.00002383 | 0.00002284 | 3,144.00 |
| 22 May 2024 | 0.00002357 | 0.00000019 | 0.81% | 0.00002320 | 0.00002357 | 0.00002269 | 1,366.00 |
| 21 May 2024 | 0.00002338 | 0.00000100 | 4.50% | 0.00002227 | 0.00002342 | 0.00002214 | 438.00 |
| 20 May 2024 | 0.00002224 | -0.00000027 | -1.20% | 0.00002244 | 0.00002301 | 0.00002207 | 301.00 |
| 19 May 2024 | 0.00002251 | -0.00000016 | -0.71% | 0.00002268 | 0.00002289 | 0.00002225 | 245.00 |
| 18 May 2024 | 0.00002267 | -0.00000017 | -0.74% | 0.00002268 | 0.00002268 | 0.00002227 | 750.00 |
| 17 May 2024 | 0.00002284 | 0.00000029 | 1.29% | 0.00002261 | 0.00002289 | 0.00002244 | 844.00 |
| 16 May 2024 | 0.00002255 | 0.00000045 | 2.04% | 0.00002218 | 0.00002260 | 0.00002172 | 154.00 |
| 15 May 2024 | 0.00002210 | 0.00000014 | 0.64% | 0.00002202 | 0.00002233 | 0.00002167 | 1,172.00 |
| 14 May 2024 | 0.00002196 | 0.00000008 | 0.37% | 0.00002181 | 0.00002259 | 0.00002165 | 655.00 |
| 13 May 2024 | 0.00002188 | -0.00000200 | -8.41% | 0.00002399 | 0.00002399 | 0.00002188 | 1,197.00 |
| 12 May 2024 | 0.00002379 | -0.00000062 | -2.54% | 0.00002438 | 0.00002463 | 0.00002379 | 260.00 |
| 11 May 2024 | 0.00002441 | 0.00000002 | 0.08% | 0.00002424 | 0.00002484 | 0.00002424 | 384.00 |
| 10 May 2024 | 0.00002439 | -0.00000055 | -2.21% | 0.00002506 | 0.00002516 | 0.00002422 | 2,573.00 |
| 09 May 2024 | 0.00002494 | -0.00000016 | -0.64% | 0.00002474 | 0.00002542 | 0.00002419 | 2,463.00 |
| 08 May 2024 | 0.00002510 | 0.00000100 | 4.23% | 0.00002340 | 0.00002600 | 0.00002314 | 5,352.00 |
| 07 May 2024 | 0.00002366 | 0.00000000 | 0.00% | 0.00002367 | 0.00002400 | 0.00002341 | 105.00 |
| 06 May 2024 | 0.00002366 | 0.00000022 | 0.94% | 0.00002373 | 0.00002401 | 0.00002340 | 93.00 |
| 05 May 2024 | 0.00002344 | -0.00000014 | -0.59% | 0.00002342 | 0.00002383 | 0.00002289 | 68.00 |
| 04 May 2024 | 0.00002358 | -0.00000042 | -1.75% | 0.00002395 | 0.00002398 | 0.00002346 | 41.00 |
| 03 May 2024 | 0.00002400 | -0.00000200 | -7.81% | 0.00002538 | 0.00002538 | 0.00002400 | 125.00 |
| 02 May 2024 | 0.00002560 | 0.00000052 | 2.07% | 0.00002496 | 0.00002560 | 0.00002477 | 54.00 |
| 01 May 2024 | 0.00002508 | 0.00000100 | 4.23% | 0.00002340 | 0.00002510 | 0.00002340 | 1,525.00 |
| 30 Abr 2024 | 0.00002363 | 0.00000048 | 2.07% | 0.00002322 | 0.00002363 | 0.00002260 | 83.00 |
| 29 Abr 2024 | 0.00002315 | -0.00000061 | -2.57% | 0.00002366 | 0.00002457 | 0.00002300 | 283.00 |
| 28 Abr 2024 | 0.00002376 | -0.00000024 | -1.00% | 0.00002404 | 0.00002438 | 0.00002376 | 216.00 |
| 27 Abr 2024 | 0.00002400 | -0.00000008 | -0.33% | 0.00002413 | 0.00002450 | 0.00002350 | 291.00 |
| 26 Abr 2024 | 0.00002408 | 0.00000017 | 0.71% | 0.00002385 | 0.00002422 | 0.00002352 | 302.00 |
| 25 Abr 2024 | 0.00002391 | -0.00000018 | -0.75% | 0.00002404 | 0.00002463 | 0.00002318 | 111.00 |
| 24 Abr 2024 | 0.00002409 | -0.00000081 | -3.25% | 0.00002490 | 0.00002554 | 0.00002395 | 413.00 |
| 23 Abr 2024 | 0.00002490 | 0.00000044 | 1.80% | 0.00002460 | 0.00002511 | 0.00002437 | 268.00 |
| 22 Abr 2024 | 0.00002446 | -0.00000029 | -1.17% | 0.00002476 | 0.00002532 | 0.00002446 | 451.00 |
| 21 Abr 2024 | 0.00002475 | -0.00000003 | -0.12% | 0.00002470 | 0.00002495 | 0.00002429 | 343.00 |
| 20 Abr 2024 | 0.00002478 | 0.00000200 | 8.62% | 0.00002309 | 0.00002485 | 0.00002309 | 88.00 |
| 19 Abr 2024 | 0.00002319 | -0.00000036 | -1.53% | 0.00002294 | 0.00002350 | 0.00002259 | 141.00 |
| 18 Abr 2024 | 0.00002355 | 0.00000016 | 0.68% | 0.00002341 | 0.00002376 | 0.00002276 | 99.00 |
| 17 Abr 2024 | 0.00002339 | 0.00000056 | 2.45% | 0.00002270 | 0.00002386 | 0.00002245 | 113.00 |
| 16 Abr 2024 | 0.00002283 | 0.00000054 | 2.42% | 0.00002201 | 0.00002299 | 0.00002189 | 2,673.00 |
| 15 Abr 2024 | 0.00002229 | -0.00000075 | -3.26% | 0.00002270 | 0.00002325 | 0.00002139 | 1,462.00 |
| 14 Abr 2024 | 0.00002304 | 0.00000089 | 4.02% | 0.00002240 | 0.00002343 | 0.00002159 | 5,396.00 |
| 13 Abr 2024 | 0.00002215 | -0.00000400 | -15.05% | 0.00002632 | 0.00002635 | 0.00002032 | 4,566.00 |
| 12 Abr 2024 | 0.00002657 | -0.00000500 | -15.93% | 0.00003158 | 0.00003187 | 0.00002481 | 11,043.00 |
| 11 Abr 2024 | 0.00003138 | 0.00000044 | 1.42% | 0.00003121 | 0.00003156 | 0.00003038 | 384.00 |
| 10 Abr 2024 | 0.00003094 | -0.00000038 | -1.21% | 0.00003124 | 0.00003129 | 0.00003007 | 80.00 |
| 09 Abr 2024 | 0.00003132 | 0.00000052 | 1.69% | 0.00003096 | 0.00003230 | 0.00003084 | 213.00 |
| 08 Abr 2024 | 0.00003080 | -0.00000026 | -0.84% | 0.00003097 | 0.00003191 | 0.00003065 | 121.00 |
| 07 Abr 2024 | 0.00003106 | 0.00000100 | 3.38% | 0.00002949 | 0.00003136 | 0.00002934 | 350.00 |
| 06 Abr 2024 | 0.00002956 | -0.00000018 | -0.61% | 0.00002991 | 0.00003017 | 0.00002944 | 207.00 |
| 05 Abr 2024 | 0.00002974 | 0.00000010 | 0.34% | 0.00002971 | 0.00002988 | 0.00002915 | 284.00 |
| 04 Abr 2024 | 0.00002964 | -0.00000069 | -2.27% | 0.00003032 | 0.00003070 | 0.00002964 | 137.00 |
| 03 Abr 2024 | 0.00003033 | -0.00000003 | -0.10% | 0.00002968 | 0.00003100 | 0.00002967 | 763.00 |
| 02 Abr 2024 | 0.00003036 | -0.00000001 | -0.03% | 0.00003031 | 0.00003044 | 0.00002955 | 79.00 |
| 01 Abr 2024 | 0.00003037 | -0.00000100 | -3.14% | 0.00003199 | 0.00003235 | 0.00003000 | 3,054.00 |
| 31 Mar 2024 | 0.00003186 | -0.00000032 | -0.99% | 0.00003206 | 0.00003211 | 0.00003162 | 721.00 |
| 30 Mar 2024 | 0.00003218 | -0.00000046 | -1.41% | 0.00003242 | 0.00003313 | 0.00003218 | 6,652.00 |
| 29 Mar 2024 | 0.00003264 | 0.00000100 | 3.19% | 0.00003142 | 0.00003313 | 0.00003116 | 784.00 |
| 28 Mar 2024 | 0.00003137 | -0.00000017 | -0.54% | 0.00003191 | 0.00003191 | 0.00003100 | 80.00 |
| 27 Mar 2024 | 0.00003154 | -0.00000058 | -1.81% | 0.00003206 | 0.00003285 | 0.00003134 | 1,732.00 |
| 26 Mar 2024 | 0.00003212 | 0.00000092 | 2.95% | 0.00003148 | 0.00003239 | 0.00003127 | 1,335.00 |
| 25 Mar 2024 | 0.00003120 | -0.00000020 | -0.64% | 0.00003132 | 0.00003299 | 0.00003112 | 642.00 |
| 24 Mar 2024 | 0.00003140 | -0.00000053 | -1.66% | 0.00003192 | 0.00003219 | 0.00003087 | 372.00 |
| 23 Mar 2024 | 0.00003193 | -0.00000010 | -0.31% | 0.00003217 | 0.00003256 | 0.00003162 | 48.00 |
| 22 Mar 2024 | 0.00003203 | 0.00000024 | 0.75% | 0.00003178 | 0.00003242 | 0.00003148 | 254.00 |
| 21 Mar 2024 | 0.00003179 | 0.00000093 | 3.01% | 0.00003065 | 0.00003179 | 0.00002974 | 2,606.00 |
| 20 Mar 2024 | 0.00003086 | 0.00000018 | 0.59% | 0.00003050 | 0.00003138 | 0.00002968 | 1,080.00 |
| 19 Mar 2024 | 0.00003068 | -0.00000067 | -2.14% | 0.00003107 | 0.00003115 | 0.00002932 | 2,075.00 |
| 18 Mar 2024 | 0.00003135 | -0.00000200 | -6.06% | 0.00003257 | 0.00003314 | 0.00003100 | 547.00 |
| 17 Mar 2024 | 0.00003302 | -0.00000033 | -0.99% | 0.00003348 | 0.00003348 | 0.00003189 | 1,544.00 |
| 16 Mar 2024 | 0.00003335 | -0.00000200 | -5.69% | 0.00003503 | 0.00003568 | 0.00003189 | 4,870.00 |
| 15 Mar 2024 | 0.00003513 | -0.00000200 | -5.46% | 0.00003714 | 0.00003714 | 0.00003418 | 6,585.00 |
| 14 Mar 2024 | 0.00003666 | 0.00000000 | 0.00% | 0.00003666 | 0.00003666 | 0.00003666 | 0.00 |
| 13 Mar 2024 | 0.00003666 | 0.00000099 | 2.78% | 0.00003568 | 0.00003685 | 0.00003530 | 236.00 |
| 12 Mar 2024 | 0.00003567 | -0.00000100 | -2.72% | 0.00003691 | 0.00003691 | 0.00003408 | 2,944.00 |
| 11 Mar 2024 | 0.00003676 | -0.00000300 | -7.46% | 0.00004051 | 0.00004112 | 0.00003602 | 3,350.00 |
| 10 Mar 2024 | 0.00004023 | 0.00000200 | 5.24% | 0.00003843 | 0.00004023 | 0.00003664 | 729.00 |
| 09 Mar 2024 | 0.00003815 | 0.00000091 | 2.44% | 0.00003749 | 0.00003831 | 0.00003700 | 649.00 |
| 08 Mar 2024 | 0.00003724 | -0.00000100 | -2.61% | 0.00003797 | 0.00003812 | 0.00003570 | 4,403.00 |
| 07 Mar 2024 | 0.00003826 | 0.00000200 | 5.59% | 0.00003598 | 0.00004000 | 0.00003543 | 898.00 |
| 06 Mar 2024 | 0.00003576 | 0.00000100 | 2.91% | 0.00003433 | 0.00003576 | 0.00003377 | 1,287.00 |
| 05 Mar 2024 | 0.00003440 | -0.00000200 | -5.50% | 0.00003600 | 0.00003755 | 0.00003274 | 5,125.00 |
| 04 Mar 2024 | 0.00003634 | -0.00000200 | -5.25% | 0.00003789 | 0.00003828 | 0.00003574 | 659.00 |
| 03 Mar 2024 | 0.00003811 | -0.00000100 | -2.54% | 0.00003949 | 0.00004000 | 0.00003537 | 7,425.00 |
| 02 Mar 2024 | 0.00003933 | 0.00000300 | 8.15% | 0.00003768 | 0.00004074 | 0.00003750 | 296.00 |
| 01 Mar 2024 | 0.00003682 | 0.00000200 | 5.70% | 0.00003514 | 0.00003750 | 0.00003514 | 385.00 |
| 29 Feb 2024 | 0.00003508 | 0.00000018 | 0.52% | 0.00003476 | 0.00003563 | 0.00003426 | 1,681.00 |
