Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DCRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00030565 | 0.00000200 | 0.66% | 0.00029409 | 0.00030800 | 0.00029080 | 22.00 |
| 20 May 2024 | 0.00030324 | 0.00000700 | 2.36% | 0.00028958 | 0.00030681 | 0.00028829 | 12.00 |
| 19 May 2024 | 0.00029626 | -0.00001200 | -3.89% | 0.00030803 | 0.00031150 | 0.00029382 | 8.00 |
| 18 May 2024 | 0.00030849 | -0.00000048 | -0.16% | 0.00031370 | 0.00032000 | 0.00030801 | 24.00 |
| 17 May 2024 | 0.00030897 | 0.00000097 | 0.31% | 0.00031002 | 0.00031531 | 0.00030141 | 26.00 |
| 16 May 2024 | 0.00030800 | -0.00002000 | -6.10% | 0.00030400 | 0.00031256 | 0.00029916 | 95.00 |
| 15 May 2024 | 0.00032800 | 0.00003500 | 11.95% | 0.00029295 | 0.00033200 | 0.00028795 | 351.00 |
| 14 May 2024 | 0.00029300 | -0.00000800 | -2.66% | 0.00029377 | 0.00029955 | 0.00028587 | 104.00 |
| 13 May 2024 | 0.00030114 | -0.00000500 | -1.63% | 0.00030412 | 0.00030756 | 0.00029155 | 50.00 |
| 12 May 2024 | 0.00030630 | -0.00001000 | -3.16% | 0.00031187 | 0.00031700 | 0.00030437 | 215.00 |
| 11 May 2024 | 0.00031649 | -0.00000300 | -0.94% | 0.00031252 | 0.00035200 | 0.00031252 | 586.00 |
| 10 May 2024 | 0.00031967 | 0.00000014 | 0.04% | 0.00031597 | 0.00032632 | 0.00031126 | 83.00 |
| 09 May 2024 | 0.00031953 | -0.00001600 | -4.77% | 0.00033515 | 0.00033515 | 0.00031600 | 158.00 |
| 08 May 2024 | 0.00033527 | -0.00000500 | -1.47% | 0.00034617 | 0.00034617 | 0.00032947 | 86.00 |
| 07 May 2024 | 0.00034001 | 0.00000001 | 0.00% | 0.00034386 | 0.00034792 | 0.00033533 | 8.00 |
| 06 May 2024 | 0.00034000 | 0.00000700 | 2.10% | 0.00033999 | 0.00034785 | 0.00033214 | 44.00 |
| 05 May 2024 | 0.00033327 | -0.00000800 | -2.34% | 0.00033600 | 0.00033939 | 0.00032810 | 21.00 |
| 04 May 2024 | 0.00034177 | 0.00000200 | 0.59% | 0.00034000 | 0.00034640 | 0.00033602 | 16.00 |
| 03 May 2024 | 0.00034014 | -0.00001200 | -3.41% | 0.00034875 | 0.00035837 | 0.00034006 | 29.00 |
| 02 May 2024 | 0.00035192 | 0.00001700 | 5.07% | 0.00033020 | 0.00035600 | 0.00032815 | 18.00 |
| 01 May 2024 | 0.00033500 | 0.00001500 | 4.69% | 0.00031609 | 0.00033500 | 0.00031606 | 223.00 |
| 30 Abr 2024 | 0.00031968 | -0.00000500 | -1.54% | 0.00032893 | 0.00032893 | 0.00030801 | 189.00 |
| 29 Abr 2024 | 0.00032444 | -0.00000600 | -1.81% | 0.00032459 | 0.00032876 | 0.00032000 | 71.00 |
| 28 Abr 2024 | 0.00033079 | 0.00000300 | 0.91% | 0.00032850 | 0.00033603 | 0.00032505 | 13.00 |
| 27 Abr 2024 | 0.00032811 | 0.00000300 | 0.92% | 0.00032497 | 0.00033395 | 0.00032412 | 18.00 |
| 26 Abr 2024 | 0.00032463 | -0.00002300 | -6.61% | 0.00034803 | 0.00035228 | 0.00032425 | 37.00 |
| 25 Abr 2024 | 0.00034810 | -0.00001400 | -3.87% | 0.00035601 | 0.00035922 | 0.00034401 | 39.00 |
| 24 Abr 2024 | 0.00036200 | 0.00001400 | 4.02% | 0.00034824 | 0.00037200 | 0.00034824 | 267.00 |
| 23 Abr 2024 | 0.00034807 | 0.00000028 | 0.08% | 0.00034786 | 0.00036315 | 0.00034330 | 60.00 |
| 22 Abr 2024 | 0.00034779 | 0.00000400 | 1.16% | 0.00034400 | 0.00034996 | 0.00033727 | 82.00 |
| 21 Abr 2024 | 0.00034401 | -0.00000700 | -1.99% | 0.00035142 | 0.00035576 | 0.00034125 | 158.00 |
| 20 Abr 2024 | 0.00035095 | 0.00002500 | 7.66% | 0.00033200 | 0.00035150 | 0.00032629 | 298.00 |
| 19 Abr 2024 | 0.00032625 | -0.00000022 | -0.07% | 0.00032747 | 0.00033593 | 0.00031711 | 76.00 |
| 18 Abr 2024 | 0.00032647 | -0.00000500 | -1.51% | 0.00032401 | 0.00033186 | 0.00031977 | 36.00 |
| 17 Abr 2024 | 0.00033137 | 0.00001100 | 3.44% | 0.00032259 | 0.00033200 | 0.00031420 | 98.00 |
| 16 Abr 2024 | 0.00032000 | 0.00000500 | 1.59% | 0.00030801 | 0.00032230 | 0.00030464 | 110.00 |
| 15 Abr 2024 | 0.00031483 | 0.00000500 | 1.62% | 0.00031577 | 0.00032993 | 0.00030280 | 280.00 |
| 14 Abr 2024 | 0.00030952 | 0.00001600 | 5.45% | 0.00029383 | 0.00031595 | 0.00029348 | 285.00 |
| 13 Abr 2024 | 0.00029379 | -0.00002500 | -7.85% | 0.00031879 | 0.00031969 | 0.00029379 | 415.00 |
| 12 Abr 2024 | 0.00031857 | -0.00001900 | -5.62% | 0.00033852 | 0.00034400 | 0.00030816 | 397.00 |
| 11 Abr 2024 | 0.00033794 | -0.00001400 | -3.98% | 0.00034839 | 0.00035187 | 0.00033350 | 401.00 |
| 10 Abr 2024 | 0.00035200 | -0.00002000 | -5.38% | 0.00037199 | 0.00037485 | 0.00034778 | 48.00 |
| 09 Abr 2024 | 0.00037162 | 0.00000400 | 1.09% | 0.00036247 | 0.00037501 | 0.00036154 | 567.00 |
| 08 Abr 2024 | 0.00036714 | -0.00002100 | -5.41% | 0.00038342 | 0.00038992 | 0.00035977 | 625.00 |
| 07 Abr 2024 | 0.00038800 | 0.00004100 | 11.80% | 0.00034775 | 0.00042316 | 0.00034661 | 1,409.00 |
| 06 Abr 2024 | 0.00034733 | 0.00000700 | 2.06% | 0.00034662 | 0.00034841 | 0.00034001 | 82.00 |
| 05 Abr 2024 | 0.00034036 | -0.00001000 | -2.86% | 0.00034989 | 0.00035000 | 0.00034008 | 84.00 |
| 04 Abr 2024 | 0.00034996 | -0.00000200 | -0.57% | 0.00035308 | 0.00035592 | 0.00034509 | 55.00 |
| 03 Abr 2024 | 0.00035227 | -0.00000900 | -2.49% | 0.00036093 | 0.00037192 | 0.00034996 | 63.00 |
| 02 Abr 2024 | 0.00036129 | -0.00001900 | -5.00% | 0.00038391 | 0.00038447 | 0.00035981 | 41.00 |
| 01 Abr 2024 | 0.00037993 | -0.00002000 | -5.00% | 0.00039991 | 0.00040090 | 0.00037435 | 84.00 |
| 31 Mar 2024 | 0.00039991 | -0.00000300 | -0.74% | 0.00039737 | 0.00041323 | 0.00039426 | 67.00 |
| 30 Mar 2024 | 0.00040286 | -0.00001400 | -3.36% | 0.00041323 | 0.00042322 | 0.00039780 | 79.00 |
| 29 Mar 2024 | 0.00041656 | 0.00001800 | 4.52% | 0.00039346 | 0.00041843 | 0.00038975 | 116.00 |
| 28 Mar 2024 | 0.00039816 | 0.00000800 | 2.05% | 0.00038659 | 0.00040016 | 0.00038648 | 70.00 |
| 27 Mar 2024 | 0.00038992 | -0.00000500 | -1.27% | 0.00039897 | 0.00041656 | 0.00038648 | 229.00 |
| 26 Mar 2024 | 0.00039457 | 0.00001700 | 4.50% | 0.00038448 | 0.00041655 | 0.00038137 | 448.00 |
| 25 Mar 2024 | 0.00037798 | -0.00000300 | -0.79% | 0.00038286 | 0.00039614 | 0.00037798 | 86.00 |
| 24 Mar 2024 | 0.00038075 | -0.00001700 | -4.27% | 0.00040162 | 0.00040400 | 0.00038075 | 326.00 |
| 23 Mar 2024 | 0.00039781 | 0.00000300 | 0.76% | 0.00039295 | 0.00040211 | 0.00038800 | 193.00 |
| 22 Mar 2024 | 0.00039479 | 0.00000700 | 1.80% | 0.00038700 | 0.00046802 | 0.00038010 | 645.00 |
| 21 Mar 2024 | 0.00038800 | 0.00002700 | 7.47% | 0.00036143 | 0.00039444 | 0.00036000 | 123.00 |
| 20 Mar 2024 | 0.00036143 | -0.00000400 | -1.09% | 0.00036440 | 0.00036819 | 0.00034464 | 263.00 |
| 19 Mar 2024 | 0.00036546 | -0.00001500 | -3.95% | 0.00037309 | 0.00037580 | 0.00033616 | 984.00 |
| 18 Mar 2024 | 0.00038000 | -0.00000800 | -2.06% | 0.00038161 | 0.00039859 | 0.00037138 | 621.00 |
| 17 Mar 2024 | 0.00038760 | 0.00001900 | 5.16% | 0.00036400 | 0.00038833 | 0.00034693 | 787.00 |
| 16 Mar 2024 | 0.00036816 | -0.00003200 | -8.00% | 0.00040479 | 0.00041582 | 0.00036473 | 223.00 |
| 15 Mar 2024 | 0.00040000 | -0.00003100 | -7.19% | 0.00041820 | 0.00041827 | 0.00039201 | 194.00 |
| 14 Mar 2024 | 0.00043089 | 0.00000000 | 0.00% | 0.00043089 | 0.00043089 | 0.00043089 | 0.00 |
| 13 Mar 2024 | 0.00043089 | 0.00000500 | 1.17% | 0.00042753 | 0.00044630 | 0.00041316 | 392.00 |
| 12 Mar 2024 | 0.00042600 | 0.00002300 | 5.71% | 0.00040101 | 0.00043200 | 0.00039822 | 377.00 |
| 11 Mar 2024 | 0.00040278 | 0.00000300 | 0.75% | 0.00039957 | 0.00043999 | 0.00038711 | 905.00 |
| 10 Mar 2024 | 0.00039959 | -0.00000900 | -2.20% | 0.00041598 | 0.00041600 | 0.00039000 | 487.00 |
| 09 Mar 2024 | 0.00040845 | 0.00002400 | 6.24% | 0.00038661 | 0.00041587 | 0.00038400 | 77.00 |
| 08 Mar 2024 | 0.00038458 | 0.00000600 | 1.59% | 0.00038400 | 0.00039600 | 0.00037217 | 436.00 |
| 07 Mar 2024 | 0.00037852 | 0.00000800 | 2.16% | 0.00037091 | 0.00038400 | 0.00036126 | 83.00 |
| 06 Mar 2024 | 0.00037100 | 0.00001200 | 3.34% | 0.00035509 | 0.00037976 | 0.00035333 | 212.00 |
| 05 Mar 2024 | 0.00035945 | -0.00000900 | -2.44% | 0.00036503 | 0.00038345 | 0.00034806 | 393.00 |
| 04 Mar 2024 | 0.00036858 | -0.00005100 | -12.17% | 0.00040779 | 0.00041600 | 0.00036357 | 158.00 |
| 03 Mar 2024 | 0.00041911 | 0.00002900 | 7.44% | 0.00039711 | 0.00042000 | 0.00038800 | 480.00 |
| 02 Mar 2024 | 0.00039000 | 0.00003000 | 8.33% | 0.00036029 | 0.00040526 | 0.00033750 | 659.00 |
| 01 Mar 2024 | 0.00036000 | 0.00001900 | 5.58% | 0.00034400 | 0.00036000 | 0.00032400 | 329.00 |
| 29 Feb 2024 | 0.00034060 | -0.00000700 | -2.02% | 0.00034084 | 0.00035599 | 0.00033824 | 286.00 |
| 28 Feb 2024 | 0.00034727 | -0.00003800 | -9.88% | 0.00038103 | 0.00038832 | 0.00034000 | 610.00 |
| 27 Feb 2024 | 0.00038478 | 0.00000200 | 0.52% | 0.00038484 | 0.00049999 | 0.00037774 | 973.00 |
| 26 Feb 2024 | 0.00038316 | -0.00002100 | -5.20% | 0.00040280 | 0.00040624 | 0.00038193 | 135.00 |
| 25 Feb 2024 | 0.00040400 | 0.00000300 | 0.75% | 0.00042000 | 0.00042777 | 0.00038876 | 409.00 |
| 24 Feb 2024 | 0.00040130 | 0.00003500 | 9.57% | 0.00037130 | 0.00042460 | 0.00036274 | 837.00 |
| 23 Feb 2024 | 0.00036585 | 0.00001200 | 3.39% | 0.00035035 | 0.00038400 | 0.00034616 | 365.00 |
| 22 Feb 2024 | 0.00035373 | 0.00001800 | 5.36% | 0.00033558 | 0.00035373 | 0.00033507 | 35.00 |
