Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CRPTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00000084 | 0.00000014 | 20.00% | 0.00000069 | 0.00000088 | 0.00000069 | 94,239.00 |
| 18 May 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000071 | 0.00000072 | 0.00000068 | 35,322.00 |
| 17 May 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000072 | 0.00000072 | 0.00000069 | 37,956.00 |
| 16 May 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000071 | 80,490.00 |
| 15 May 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000075 | 0.00000077 | 0.00000071 | 59,552.00 |
| 14 May 2024 | 0.00000074 | 0.00000002 | 2.78% | 0.00000072 | 0.00000075 | 0.00000072 | 48,238.00 |
| 13 May 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000077 | 0.00000072 | 144,661.00 |
| 12 May 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000077 | 0.00000079 | 0.00000074 | 118,599.00 |
| 11 May 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000078 | 0.00000078 | 0.00000076 | 19,374.00 |
| 10 May 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000078 | 0.00000081 | 0.00000076 | 83,420.00 |
| 09 May 2024 | 0.00000079 | 0.00000003 | 3.95% | 0.00000076 | 0.00000083 | 0.00000073 | 134,705.00 |
| 08 May 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000079 | 0.00000081 | 0.00000075 | 66,626.00 |
| 07 May 2024 | 0.00000078 | 0.00000002 | 2.63% | 0.00000076 | 0.00000080 | 0.00000074 | 114,601.00 |
| 06 May 2024 | 0.00000076 | -0.00000001 | -1.30% | 0.00000076 | 0.00000080 | 0.00000075 | 50,114.00 |
| 05 May 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000078 | 0.00000080 | 0.00000074 | 129,859.00 |
| 04 May 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000081 | 0.00000083 | 0.00000076 | 129,257.00 |
| 03 May 2024 | 0.00000081 | -0.00000005 | -5.81% | 0.00000086 | 0.00000087 | 0.00000079 | 227,101.00 |
| 02 May 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000089 | 0.00000096 | 0.00000086 | 394,774.00 |
| 01 May 2024 | 0.00000089 | -0.00000008 | -8.25% | 0.00000101 | 0.00000116 | 0.00000087 | 1,167,201.00 |
| 30 Abr 2024 | 0.00000097 | 0.00000026 | 36.62% | 0.00000072 | 0.00000106 | 0.00000068 | 370,999.00 |
| 29 Abr 2024 | 0.00000071 | -0.00000009 | -11.25% | 0.00000080 | 0.00000082 | 0.00000071 | 159,982.00 |
| 28 Abr 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000077 | 0.00000082 | 0.00000076 | 28,266.00 |
| 27 Abr 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000078 | 0.00000070 | 82,891.00 |
| 26 Abr 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000077 | 0.00000082 | 0.00000075 | 67,324.00 |
| 25 Abr 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000077 | 0.00000080 | 0.00000075 | 90,599.00 |
| 24 Abr 2024 | 0.00000078 | -0.00000002 | -2.50% | 0.00000079 | 0.00000081 | 0.00000073 | 98,783.00 |
| 23 Abr 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000078 | 0.00000081 | 0.00000075 | 184,340.00 |
| 22 Abr 2024 | 0.00000078 | -0.00000007 | -8.24% | 0.00000084 | 0.00000085 | 0.00000076 | 195,115.00 |
| 21 Abr 2024 | 0.00000085 | -0.00000007 | -7.61% | 0.00000092 | 0.00000093 | 0.00000081 | 295,248.00 |
| 20 Abr 2024 | 0.00000092 | -0.00000005 | -5.15% | 0.00000095 | 0.00000097 | 0.00000084 | 362,276.00 |
| 19 Abr 2024 | 0.00000097 | 0.00000003 | 3.19% | 0.00000097 | 0.00000119 | 0.00000085 | 1,028,630.00 |
| 18 Abr 2024 | 0.00000094 | 0.00000031 | 49.21% | 0.00000063 | 0.00000112 | 0.00000063 | 383,966.00 |
| 17 Abr 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000065 | 0.00000069 | 0.00000063 | 105,708.00 |
| 16 Abr 2024 | 0.00000064 | -0.00000005 | -7.25% | 0.00000069 | 0.00000071 | 0.00000063 | 179,149.00 |
| 15 Abr 2024 | 0.00000069 | -0.00000004 | -5.48% | 0.00000074 | 0.00000078 | 0.00000068 | 101,642.00 |
| 14 Abr 2024 | 0.00000073 | 0.00000005 | 7.35% | 0.00000069 | 0.00000074 | 0.00000068 | 62,101.00 |
| 13 Abr 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000072 | 0.00000073 | 0.00000066 | 106,106.00 |
| 12 Abr 2024 | 0.00000071 | -0.00000007 | -8.97% | 0.00000078 | 0.00000079 | 0.00000070 | 112,852.00 |
| 11 Abr 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000084 | 0.00000076 | 50,837.00 |
| 10 Abr 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000077 | 0.00000080 | 0.00000074 | 66,143.00 |
| 09 Abr 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000078 | 0.00000081 | 0.00000077 | 52,237.00 |
| 08 Abr 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000076 | 0.00000079 | 0.00000071 | 73,355.00 |
| 07 Abr 2024 | 0.00000077 | 0.00000003 | 4.05% | 0.00000073 | 0.00000077 | 0.00000072 | 53,941.00 |
| 06 Abr 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000073 | 0.00000077 | 0.00000073 | 39,549.00 |
| 05 Abr 2024 | 0.00000073 | -0.00000007 | -8.75% | 0.00000080 | 0.00000081 | 0.00000072 | 194,180.00 |
| 04 Abr 2024 | 0.00000080 | -0.00000005 | -5.88% | 0.00000084 | 0.00000087 | 0.00000080 | 58,857.00 |
| 03 Abr 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000088 | 0.00000089 | 0.00000083 | 86,391.00 |
| 02 Abr 2024 | 0.00000088 | 0.00000002 | 2.33% | 0.00000087 | 0.00000092 | 0.00000085 | 70,938.00 |
| 01 Abr 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000089 | 0.00000091 | 0.00000084 | 57,740.00 |
| 31 Mar 2024 | 0.00000088 | -0.00000002 | -2.22% | 0.00000089 | 0.00000093 | 0.00000087 | 63,327.00 |
| 30 Mar 2024 | 0.00000090 | 0.00000006 | 7.14% | 0.00000084 | 0.00000090 | 0.00000083 | 72,574.00 |
| 29 Mar 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000083 | 0.00000090 | 0.00000083 | 69,254.00 |
| 28 Mar 2024 | 0.00000084 | -0.00000004 | -4.55% | 0.00000088 | 0.00000091 | 0.00000081 | 174,221.00 |
| 27 Mar 2024 | 0.00000088 | 0.00000004 | 4.76% | 0.00000086 | 0.00000090 | 0.00000083 | 169,874.00 |
| 26 Mar 2024 | 0.00000084 | -0.00000012 | -12.50% | 0.00000097 | 0.00000103 | 0.00000082 | 535,711.00 |
| 25 Mar 2024 | 0.00000096 | -0.00000013 | -11.93% | 0.00000108 | 0.00000109 | 0.00000090 | 603,151.00 |
| 24 Mar 2024 | 0.00000109 | -0.00000014 | -11.38% | 0.00000123 | 0.00000130 | 0.00000102 | 992,212.00 |
| 23 Mar 2024 | 0.00000123 | 0.00000036 | 41.38% | 0.00000087 | 0.00000130 | 0.00000086 | 389,111.00 |
| 22 Mar 2024 | 0.00000087 | 0.00000000 | 0.00% | 0.00000086 | 0.00000088 | 0.00000082 | 384,334.00 |
| 21 Mar 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000086 | 0.00000091 | 0.00000085 | 107,333.00 |
| 20 Mar 2024 | 0.00000086 | -0.00000003 | -3.37% | 0.00000090 | 0.00000092 | 0.00000085 | 113,746.00 |
| 19 Mar 2024 | 0.00000089 | 0.00000001 | 1.14% | 0.00000089 | 0.00000091 | 0.00000083 | 296,760.00 |
| 18 Mar 2024 | 0.00000088 | -0.00000008 | -8.33% | 0.00000098 | 0.00000101 | 0.00000086 | 170,813.00 |
| 17 Mar 2024 | 0.00000096 | 0.00000007 | 7.87% | 0.00000088 | 0.00000101 | 0.00000086 | 235,854.00 |
| 16 Mar 2024 | 0.00000089 | -0.00000008 | -8.25% | 0.00000095 | 0.00000099 | 0.00000087 | 193,662.00 |
| 15 Mar 2024 | 0.00000097 | -0.00000005 | -4.90% | 0.00000099 | 0.00000102 | 0.00000089 | 681,169.00 |
| 14 Mar 2024 | 0.00000102 | 0.00000000 | 0.00% | 0.00000102 | 0.00000102 | 0.00000102 | 0.00 |
| 13 Mar 2024 | 0.00000102 | 0.00000007 | 7.37% | 0.00000093 | 0.00000112 | 0.00000090 | 514,050.00 |
| 12 Mar 2024 | 0.00000095 | 0.00000007 | 7.95% | 0.00000088 | 0.00000102 | 0.00000078 | 347,612.00 |
| 11 Mar 2024 | 0.00000088 | 0.00000003 | 3.53% | 0.00000089 | 0.00000102 | 0.00000079 | 638,845.00 |
| 10 Mar 2024 | 0.00000085 | 0.00000003 | 3.66% | 0.00000084 | 0.00000109 | 0.00000082 | 661,421.00 |
| 09 Mar 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000080 | 0.00000085 | 0.00000080 | 304,487.00 |
| 08 Mar 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000083 | 0.00000085 | 0.00000079 | 264,731.00 |
| 07 Mar 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000090 | 0.00000079 | 256,692.00 |
| 06 Mar 2024 | 0.00000080 | 0.00000002 | 2.56% | 0.00000077 | 0.00000090 | 0.00000077 | 487,462.00 |
| 05 Mar 2024 | 0.00000078 | 0.00000003 | 4.00% | 0.00000075 | 0.00000093 | 0.00000071 | 766,149.00 |
| 04 Mar 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000076 | 0.00000078 | 0.00000073 | 491,785.00 |
| 03 Mar 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000082 | 0.00000088 | 0.00000076 | 342,465.00 |
| 02 Mar 2024 | 0.00000082 | 0.00000013 | 18.84% | 0.00000069 | 0.00000084 | 0.00000069 | 376,642.00 |
| 01 Mar 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000069 | 0.00000071 | 0.00000067 | 152,186.00 |
| 29 Feb 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000071 | 0.00000073 | 0.00000068 | 174,228.00 |
| 28 Feb 2024 | 0.00000072 | -0.00000006 | -7.69% | 0.00000078 | 0.00000080 | 0.00000071 | 216,705.00 |
| 27 Feb 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000079 | 0.00000079 | 0.00000076 | 240,452.00 |
| 26 Feb 2024 | 0.00000078 | -0.00000009 | -10.34% | 0.00000085 | 0.00000090 | 0.00000077 | 229,446.00 |
| 25 Feb 2024 | 0.00000087 | 0.00000005 | 6.10% | 0.00000082 | 0.00000088 | 0.00000078 | 233,523.00 |
| 24 Feb 2024 | 0.00000082 | -0.00000002 | -2.38% | 0.00000083 | 0.00000085 | 0.00000080 | 155,506.00 |
| 23 Feb 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000084 | 0.00000088 | 0.00000083 | 119,142.00 |
| 22 Feb 2024 | 0.00000085 | 0.00000006 | 7.59% | 0.00000079 | 0.00000086 | 0.00000077 | 172,408.00 |
| 21 Feb 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000080 | 0.00000083 | 0.00000079 | 80,425.00 |
| 20 Feb 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000085 | 0.00000086 | 0.00000079 | 152,856.00 |
