Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DARBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00000216 | -0.00000006 | -2.70% | 0.00000222 | 0.00000223 | 0.00000207 | 1,610.00 |
| 21 May 2024 | 0.00000222 | -0.00000002 | -0.89% | 0.00000218 | 0.00000228 | 0.00000218 | 1,309.00 |
| 20 May 2024 | 0.00000224 | 0.00000016 | 7.69% | 0.00000208 | 0.00000225 | 0.00000208 | 1,898.00 |
| 19 May 2024 | 0.00000208 | -0.00000013 | -5.88% | 0.00000220 | 0.00000222 | 0.00000208 | 901.00 |
| 18 May 2024 | 0.00000221 | 0.00000000 | 0.00% | 0.00000222 | 0.00000224 | 0.00000214 | 4,414.00 |
| 17 May 2024 | 0.00000221 | 0.00000001 | 0.45% | 0.00000219 | 0.00000223 | 0.00000215 | 555.00 |
| 16 May 2024 | 0.00000220 | 0.00000002 | 0.92% | 0.00000217 | 0.00000224 | 0.00000210 | 1,493.00 |
| 15 May 2024 | 0.00000218 | 0.00000004 | 1.87% | 0.00000217 | 0.00000224 | 0.00000213 | 1,095.00 |
| 14 May 2024 | 0.00000214 | -0.00000003 | -1.38% | 0.00000222 | 0.00000223 | 0.00000214 | 1,231.00 |
| 13 May 2024 | 0.00000217 | -0.00000010 | -4.41% | 0.00000227 | 0.00000228 | 0.00000215 | 4,589.00 |
| 12 May 2024 | 0.00000227 | -0.00000006 | -2.58% | 0.00000233 | 0.00000237 | 0.00000227 | 948.00 |
| 11 May 2024 | 0.00000233 | -0.00000003 | -1.27% | 0.00000238 | 0.00000246 | 0.00000233 | 1,162.00 |
| 10 May 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000238 | 0.00000247 | 0.00000233 | 5,257.00 |
| 09 May 2024 | 0.00000238 | -0.00000004 | -1.65% | 0.00000238 | 0.00000244 | 0.00000235 | 3,154.00 |
| 08 May 2024 | 0.00000242 | 0.00000009 | 3.86% | 0.00000237 | 0.00000243 | 0.00000226 | 2,176.00 |
| 07 May 2024 | 0.00000233 | -0.00000011 | -4.51% | 0.00000239 | 0.00000241 | 0.00000227 | 1,065.00 |
| 06 May 2024 | 0.00000244 | -0.00000001 | -0.41% | 0.00000247 | 0.00000247 | 0.00000235 | 1,696.00 |
| 05 May 2024 | 0.00000245 | 0.00000004 | 1.66% | 0.00000240 | 0.00000247 | 0.00000229 | 1,381.00 |
| 04 May 2024 | 0.00000241 | -0.00000002 | -0.82% | 0.00000235 | 0.00000244 | 0.00000232 | 1,093.00 |
| 03 May 2024 | 0.00000243 | 0.00000004 | 1.67% | 0.00000240 | 0.00000245 | 0.00000233 | 1,411.00 |
| 02 May 2024 | 0.00000239 | 0.00000005 | 2.14% | 0.00000243 | 0.00000245 | 0.00000232 | 1,221.00 |
| 01 May 2024 | 0.00000234 | 0.00000009 | 4.00% | 0.00000222 | 0.00000245 | 0.00000221 | 1,879.00 |
| 30 Abr 2024 | 0.00000225 | -0.00000008 | -3.43% | 0.00000230 | 0.00000234 | 0.00000216 | 1,920.00 |
| 29 Abr 2024 | 0.00000233 | -0.00000014 | -5.67% | 0.00000246 | 0.00000246 | 0.00000231 | 859.00 |
| 28 Abr 2024 | 0.00000247 | -0.00000009 | -3.52% | 0.00000258 | 0.00000262 | 0.00000247 | 3,110.00 |
| 27 Abr 2024 | 0.00000256 | 0.00000005 | 1.99% | 0.00000252 | 0.00000261 | 0.00000242 | 1,777.00 |
| 26 Abr 2024 | 0.00000251 | -0.00000001 | -0.40% | 0.00000255 | 0.00000258 | 0.00000245 | 1,151.00 |
| 25 Abr 2024 | 0.00000252 | -0.00000003 | -1.18% | 0.00000250 | 0.00000263 | 0.00000244 | 1,776.00 |
| 24 Abr 2024 | 0.00000255 | -0.00000004 | -1.54% | 0.00000258 | 0.00000269 | 0.00000249 | 2,029.00 |
| 23 Abr 2024 | 0.00000259 | 0.00000006 | 2.37% | 0.00000256 | 0.00000266 | 0.00000249 | 1,891.00 |
| 22 Abr 2024 | 0.00000253 | -0.00000001 | -0.39% | 0.00000255 | 0.00000261 | 0.00000246 | 2,814.00 |
| 21 Abr 2024 | 0.00000254 | 0.00000000 | 0.00% | 0.00000258 | 0.00000261 | 0.00000246 | 868.00 |
| 20 Abr 2024 | 0.00000254 | 0.00000005 | 2.01% | 0.00000243 | 0.00000261 | 0.00000239 | 1,680.00 |
| 19 Abr 2024 | 0.00000249 | 0.00000010 | 4.18% | 0.00000243 | 0.00000249 | 0.00000235 | 7,464.00 |
| 18 Abr 2024 | 0.00000239 | -0.00000004 | -1.65% | 0.00000243 | 0.00000255 | 0.00000232 | 2,033.00 |
| 17 Abr 2024 | 0.00000243 | 0.00000005 | 2.10% | 0.00000237 | 0.00000262 | 0.00000230 | 4,018.00 |
| 16 Abr 2024 | 0.00000238 | 0.00000003 | 1.28% | 0.00000236 | 0.00000242 | 0.00000226 | 3,176.00 |
| 15 Abr 2024 | 0.00000235 | -0.00000006 | -2.49% | 0.00000231 | 0.00000251 | 0.00000225 | 10,511.00 |
| 14 Abr 2024 | 0.00000241 | 0.00000016 | 7.11% | 0.00000229 | 0.00000242 | 0.00000217 | 3,563.00 |
| 13 Abr 2024 | 0.00000225 | -0.00000037 | -14.12% | 0.00000262 | 0.00000268 | 0.00000208 | 3,453.00 |
| 12 Abr 2024 | 0.00000262 | -0.00000064 | -19.63% | 0.00000319 | 0.00000329 | 0.00000249 | 1,553.00 |
| 11 Abr 2024 | 0.00000326 | -0.00000002 | -0.61% | 0.00000320 | 0.00000351 | 0.00000318 | 609.00 |
| 10 Abr 2024 | 0.00000328 | -0.00000023 | -6.55% | 0.00000339 | 0.00000349 | 0.00000321 | 3,662.00 |
| 09 Abr 2024 | 0.00000351 | -0.00000004 | -1.13% | 0.00000354 | 0.00000361 | 0.00000333 | 589.00 |
| 08 Abr 2024 | 0.00000355 | 0.00000032 | 9.91% | 0.00000328 | 0.00000355 | 0.00000319 | 872.00 |
| 07 Abr 2024 | 0.00000323 | 0.00000011 | 3.53% | 0.00000324 | 0.00000338 | 0.00000319 | 554.00 |
| 06 Abr 2024 | 0.00000312 | -0.00000018 | -5.45% | 0.00000323 | 0.00000335 | 0.00000312 | 1,121.00 |
| 05 Abr 2024 | 0.00000330 | 0.00000003 | 0.92% | 0.00000334 | 0.00000337 | 0.00000312 | 2,350.00 |
| 04 Abr 2024 | 0.00000327 | 0.00000001 | 0.31% | 0.00000326 | 0.00000336 | 0.00000323 | 1,336.00 |
| 03 Abr 2024 | 0.00000326 | -0.00000016 | -4.68% | 0.00000333 | 0.00000356 | 0.00000319 | 2,350.00 |
| 02 Abr 2024 | 0.00000342 | -0.00000009 | -2.56% | 0.00000355 | 0.00000357 | 0.00000328 | 5,593.00 |
| 01 Abr 2024 | 0.00000351 | -0.00000017 | -4.62% | 0.00000368 | 0.00000374 | 0.00000340 | 1,046.00 |
| 31 Mar 2024 | 0.00000368 | 0.00000007 | 1.94% | 0.00000358 | 0.00000379 | 0.00000356 | 709.00 |
| 30 Mar 2024 | 0.00000361 | -0.00000025 | -6.48% | 0.00000389 | 0.00000391 | 0.00000358 | 673.00 |
| 29 Mar 2024 | 0.00000386 | 0.00000024 | 6.63% | 0.00000369 | 0.00000391 | 0.00000360 | 1,938.00 |
| 28 Mar 2024 | 0.00000362 | -0.00000015 | -3.98% | 0.00000370 | 0.00000378 | 0.00000356 | 9,858.00 |
| 27 Mar 2024 | 0.00000377 | 0.00000001 | 0.27% | 0.00000373 | 0.00000387 | 0.00000367 | 9,606.00 |
| 26 Mar 2024 | 0.00000376 | 0.00000023 | 6.52% | 0.00000361 | 0.00000397 | 0.00000361 | 4,242.00 |
| 25 Mar 2024 | 0.00000353 | -0.00000007 | -1.94% | 0.00000352 | 0.00000374 | 0.00000344 | 828.00 |
| 24 Mar 2024 | 0.00000360 | -0.00000010 | -2.70% | 0.00000366 | 0.00000376 | 0.00000347 | 1,614.00 |
| 23 Mar 2024 | 0.00000370 | 0.00000035 | 10.45% | 0.00000344 | 0.00000382 | 0.00000333 | 5,455.00 |
| 22 Mar 2024 | 0.00000335 | -0.00000001 | -0.30% | 0.00000336 | 0.00000354 | 0.00000328 | 10,947.00 |
| 21 Mar 2024 | 0.00000336 | 0.00000010 | 3.07% | 0.00000323 | 0.00000346 | 0.00000320 | 1,319.00 |
| 20 Mar 2024 | 0.00000326 | 0.00000010 | 3.16% | 0.00000316 | 0.00000333 | 0.00000303 | 3,961.00 |
| 19 Mar 2024 | 0.00000316 | -0.00000002 | -0.63% | 0.00000319 | 0.00000331 | 0.00000291 | 2,382.00 |
| 18 Mar 2024 | 0.00000318 | -0.00000033 | -9.40% | 0.00000343 | 0.00000353 | 0.00000317 | 3,791.00 |
| 17 Mar 2024 | 0.00000351 | 0.00000006 | 1.74% | 0.00000348 | 0.00000361 | 0.00000327 | 6,307.00 |
| 16 Mar 2024 | 0.00000345 | -0.00000024 | -6.50% | 0.00000366 | 0.00000391 | 0.00000328 | 6,199.00 |
| 15 Mar 2024 | 0.00000369 | -0.00000016 | -4.16% | 0.00000377 | 0.00000378 | 0.00000345 | 7,170.00 |
| 14 Mar 2024 | 0.00000385 | 0.00000000 | 0.00% | 0.00000385 | 0.00000385 | 0.00000385 | 0.00 |
| 13 Mar 2024 | 0.00000385 | 0.00000000 | 0.00% | 0.00000384 | 0.00000405 | 0.00000377 | 4,527.00 |
| 12 Mar 2024 | 0.00000385 | 0.00000016 | 4.34% | 0.00000363 | 0.00000385 | 0.00000350 | 22,703.00 |
| 11 Mar 2024 | 0.00000369 | -0.00000005 | -1.34% | 0.00000375 | 0.00000384 | 0.00000344 | 8,500.00 |
| 10 Mar 2024 | 0.00000374 | 0.00000025 | 7.16% | 0.00000352 | 0.00000432 | 0.00000341 | 19,169.00 |
| 09 Mar 2024 | 0.00000349 | 0.00000032 | 10.09% | 0.00000321 | 0.00000388 | 0.00000321 | 6,365.00 |
| 08 Mar 2024 | 0.00000317 | -0.00000029 | -8.38% | 0.00000348 | 0.00000348 | 0.00000308 | 7,880.00 |
| 07 Mar 2024 | 0.00000346 | 0.00000042 | 13.82% | 0.00000306 | 0.00000346 | 0.00000301 | 3,042.00 |
| 06 Mar 2024 | 0.00000304 | 0.00000008 | 2.70% | 0.00000301 | 0.00000310 | 0.00000288 | 1,346.00 |
| 05 Mar 2024 | 0.00000296 | -0.00000033 | -10.03% | 0.00000323 | 0.00000343 | 0.00000265 | 4,601.00 |
| 04 Mar 2024 | 0.00000329 | -0.00000009 | -2.66% | 0.00000341 | 0.00000343 | 0.00000311 | 6,034.00 |
| 03 Mar 2024 | 0.00000338 | -0.00000027 | -7.40% | 0.00000354 | 0.00000373 | 0.00000314 | 6,315.00 |
| 02 Mar 2024 | 0.00000365 | 0.00000039 | 11.96% | 0.00000326 | 0.00000366 | 0.00000324 | 1,722.00 |
| 01 Mar 2024 | 0.00000326 | 0.00000012 | 3.82% | 0.00000316 | 0.00000342 | 0.00000316 | 736.00 |
| 29 Feb 2024 | 0.00000314 | -0.00000006 | -1.88% | 0.00000315 | 0.00000329 | 0.00000310 | 2,871.00 |
| 28 Feb 2024 | 0.00000320 | -0.00000048 | -13.04% | 0.00000368 | 0.00000385 | 0.00000246 | 31,796.00 |
| 27 Feb 2024 | 0.00000368 | -0.00000064 | -14.81% | 0.00000433 | 0.00000439 | 0.00000360 | 49,296.00 |
| 26 Feb 2024 | 0.00000432 | 0.00000100 | 32.05% | 0.00000313 | 0.00000466 | 0.00000312 | 165,261.00 |
| 25 Feb 2024 | 0.00000312 | 0.00000008 | 2.63% | 0.00000304 | 0.00000353 | 0.00000302 | 17,891.00 |
| 24 Feb 2024 | 0.00000304 | 0.00000007 | 2.36% | 0.00000299 | 0.00000317 | 0.00000296 | 7,433.00 |
| 23 Feb 2024 | 0.00000297 | -0.00000001 | -0.34% | 0.00000297 | 0.00000303 | 0.00000289 | 7,506.00 |
