Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ELABTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00005195 | 0.00000096 | 1.88% | 0.00005099 | 0.00005465 | 0.00005052 | 2,161.00 |
| 30 Abr 2024 | 0.00005099 | 0.00000100 | 2.00% | 0.00005051 | 0.00005120 | 0.00004907 | 644.00 |
| 29 Abr 2024 | 0.00004990 | -0.00000300 | -5.72% | 0.00005243 | 0.00005302 | 0.00004965 | 376.00 |
| 28 Abr 2024 | 0.00005244 | -0.00000002 | -0.04% | 0.00005291 | 0.00005409 | 0.00005191 | 495.00 |
| 27 Abr 2024 | 0.00005246 | 0.00000023 | 0.44% | 0.00005177 | 0.00005291 | 0.00005111 | 464.00 |
| 26 Abr 2024 | 0.00005223 | -0.00000098 | -1.84% | 0.00005355 | 0.00005387 | 0.00005176 | 626.00 |
| 25 Abr 2024 | 0.00005321 | 0.00000100 | 1.92% | 0.00005244 | 0.00005351 | 0.00005160 | 1,322.00 |
| 24 Abr 2024 | 0.00005214 | -0.00000200 | -3.67% | 0.00005454 | 0.00005492 | 0.00005136 | 812.00 |
| 23 Abr 2024 | 0.00005454 | -0.00000093 | -1.68% | 0.00005599 | 0.00005782 | 0.00005454 | 497.00 |
| 22 Abr 2024 | 0.00005547 | 0.00000066 | 1.20% | 0.00005491 | 0.00005783 | 0.00005345 | 2,171.00 |
| 21 Abr 2024 | 0.00005481 | 0.00000200 | 3.81% | 0.00005195 | 0.00005631 | 0.00005009 | 1,349.00 |
| 20 Abr 2024 | 0.00005250 | 0.00000100 | 1.95% | 0.00005110 | 0.00005387 | 0.00005040 | 1,024.00 |
| 19 Abr 2024 | 0.00005120 | -0.00000500 | -8.84% | 0.00005594 | 0.00005594 | 0.00004921 | 7,116.00 |
| 18 Abr 2024 | 0.00005658 | 0.00000700 | 14.01% | 0.00005045 | 0.00006203 | 0.00005031 | 4,610.00 |
| 17 Abr 2024 | 0.00004995 | -0.00000056 | -1.11% | 0.00005009 | 0.00005339 | 0.00004990 | 3,729.00 |
| 16 Abr 2024 | 0.00005051 | -0.00000300 | -5.61% | 0.00005378 | 0.00005381 | 0.00004985 | 1,847.00 |
| 15 Abr 2024 | 0.00005346 | -0.00000063 | -1.16% | 0.00005453 | 0.00005602 | 0.00005244 | 1,416.00 |
| 14 Abr 2024 | 0.00005409 | 0.00000026 | 0.48% | 0.00005243 | 0.00005563 | 0.00005150 | 4,116.00 |
| 13 Abr 2024 | 0.00005383 | -0.00000400 | -6.94% | 0.00005803 | 0.00006082 | 0.00005110 | 5,154.00 |
| 12 Abr 2024 | 0.00005761 | -0.00000400 | -6.54% | 0.00006155 | 0.00006251 | 0.00005761 | 3,077.00 |
| 11 Abr 2024 | 0.00006112 | -0.00000200 | -3.19% | 0.00006262 | 0.00006518 | 0.00006060 | 3,729.00 |
| 10 Abr 2024 | 0.00006263 | 0.00000400 | 6.78% | 0.00006008 | 0.00007061 | 0.00005723 | 3,804.00 |
| 09 Abr 2024 | 0.00005896 | -0.00000200 | -3.30% | 0.00006012 | 0.00006270 | 0.00005771 | 2,380.00 |
| 08 Abr 2024 | 0.00006059 | -0.00000400 | -6.19% | 0.00006466 | 0.00006478 | 0.00005895 | 1,936.00 |
| 07 Abr 2024 | 0.00006466 | 0.00000300 | 4.87% | 0.00006203 | 0.00007161 | 0.00006151 | 8,921.00 |
| 06 Abr 2024 | 0.00006155 | 0.00000100 | 1.66% | 0.00006008 | 0.00006211 | 0.00005723 | 1,686.00 |
| 05 Abr 2024 | 0.00006008 | -0.00000200 | -3.22% | 0.00006255 | 0.00006645 | 0.00005822 | 4,660.00 |
| 04 Abr 2024 | 0.00006212 | -0.00000600 | -8.81% | 0.00006962 | 0.00007447 | 0.00006181 | 4,324.00 |
| 03 Abr 2024 | 0.00006811 | -0.00001900 | -21.93% | 0.00008512 | 0.00009544 | 0.00006549 | 9,692.00 |
| 02 Abr 2024 | 0.00008664 | 0.00003800 | 78.21% | 0.00004907 | 0.00008704 | 0.00004907 | 18,647.00 |
| 01 Abr 2024 | 0.00004859 | 0.00000000 | 0.00% | 0.00004858 | 0.00005097 | 0.00004768 | 886.00 |
| 31 Mar 2024 | 0.00004859 | -0.00000200 | -3.97% | 0.00005038 | 0.00005038 | 0.00004764 | 1,782.00 |
| 30 Mar 2024 | 0.00005040 | 0.00000082 | 1.65% | 0.00005037 | 0.00005060 | 0.00004956 | 935.00 |
| 29 Mar 2024 | 0.00004958 | 0.00000051 | 1.04% | 0.00004912 | 0.00005095 | 0.00004864 | 680.00 |
| 28 Mar 2024 | 0.00004907 | 0.00000094 | 1.95% | 0.00004881 | 0.00005051 | 0.00004732 | 3,052.00 |
| 27 Mar 2024 | 0.00004813 | -0.00000027 | -0.56% | 0.00004832 | 0.00004966 | 0.00004336 | 2,329.00 |
| 26 Mar 2024 | 0.00004840 | -0.00000400 | -7.67% | 0.00005321 | 0.00005324 | 0.00004840 | 1,270.00 |
| 25 Mar 2024 | 0.00005212 | -0.00000400 | -7.13% | 0.00005607 | 0.00005626 | 0.00005127 | 429.00 |
| 24 Mar 2024 | 0.00005607 | -0.00000017 | -0.30% | 0.00005527 | 0.00005981 | 0.00005415 | 1,250.00 |
| 23 Mar 2024 | 0.00005624 | 0.00000300 | 5.67% | 0.00005361 | 0.00005783 | 0.00005130 | 981.00 |
| 22 Mar 2024 | 0.00005289 | 0.00000083 | 1.59% | 0.00005323 | 0.00005490 | 0.00005133 | 623.00 |
| 21 Mar 2024 | 0.00005206 | 0.00000031 | 0.60% | 0.00005084 | 0.00005413 | 0.00005058 | 1,532.00 |
| 20 Mar 2024 | 0.00005175 | -0.00000017 | -0.33% | 0.00005141 | 0.00005323 | 0.00004958 | 1,253.00 |
| 19 Mar 2024 | 0.00005192 | 0.00000020 | 0.39% | 0.00005251 | 0.00005294 | 0.00004917 | 4,797.00 |
| 18 Mar 2024 | 0.00005172 | -0.00000300 | -5.50% | 0.00005380 | 0.00005437 | 0.00005058 | 1,086.00 |
| 17 Mar 2024 | 0.00005457 | 0.00000044 | 0.81% | 0.00005434 | 0.00005512 | 0.00005262 | 1,404.00 |
| 16 Mar 2024 | 0.00005413 | 0.00000100 | 1.90% | 0.00005372 | 0.00005490 | 0.00005059 | 3,644.00 |
| 15 Mar 2024 | 0.00005277 | 0.00000100 | 1.95% | 0.00005598 | 0.00005697 | 0.00005159 | 4,630.00 |
| 14 Mar 2024 | 0.00005133 | 0.00000000 | 0.00% | 0.00005133 | 0.00005133 | 0.00005133 | 0.00 |
| 13 Mar 2024 | 0.00005133 | -0.00000072 | -1.38% | 0.00005203 | 0.00005338 | 0.00004916 | 2,993.00 |
| 12 Mar 2024 | 0.00005205 | -0.00000200 | -3.72% | 0.00005359 | 0.00005475 | 0.00005130 | 2,089.00 |
| 11 Mar 2024 | 0.00005382 | -0.00000400 | -6.88% | 0.00005868 | 0.00005947 | 0.00005271 | 4,165.00 |
| 10 Mar 2024 | 0.00005810 | -0.00000030 | -0.51% | 0.00005869 | 0.00006279 | 0.00005568 | 11,052.00 |
| 09 Mar 2024 | 0.00005840 | 0.00000400 | 7.36% | 0.00005445 | 0.00006016 | 0.00005406 | 9,296.00 |
| 08 Mar 2024 | 0.00005436 | -0.00000500 | -8.46% | 0.00005867 | 0.00005910 | 0.00005205 | 2,910.00 |
| 07 Mar 2024 | 0.00005912 | 0.00000700 | 13.42% | 0.00005215 | 0.00006279 | 0.00005215 | 3,522.00 |
| 06 Mar 2024 | 0.00005215 | -0.00000095 | -1.79% | 0.00005342 | 0.00005407 | 0.00004845 | 1,676.00 |
| 05 Mar 2024 | 0.00005310 | 0.00000036 | 0.68% | 0.00005258 | 0.00005391 | 0.00004916 | 10,166.00 |
| 04 Mar 2024 | 0.00005274 | -0.00000900 | -14.62% | 0.00006157 | 0.00006158 | 0.00005272 | 3,148.00 |
| 03 Mar 2024 | 0.00006156 | -0.00000100 | -1.60% | 0.00006270 | 0.00006458 | 0.00006053 | 1,093.00 |
| 02 Mar 2024 | 0.00006264 | -0.00000200 | -3.10% | 0.00006393 | 0.00006699 | 0.00006236 | 4,390.00 |
| 01 Mar 2024 | 0.00006443 | 0.00000100 | 1.58% | 0.00006562 | 0.00006643 | 0.00006235 | 2,677.00 |
| 29 Feb 2024 | 0.00006340 | -0.00000200 | -3.04% | 0.00006612 | 0.00006709 | 0.00006052 | 23,455.00 |
| 28 Feb 2024 | 0.00006580 | -0.00000700 | -9.68% | 0.00007237 | 0.00007344 | 0.00006580 | 2,072.00 |
| 27 Feb 2024 | 0.00007234 | -0.00000800 | -9.92% | 0.00008036 | 0.00008062 | 0.00007060 | 1,955.00 |
| 26 Feb 2024 | 0.00008062 | -0.00000600 | -6.93% | 0.00008681 | 0.00009507 | 0.00007647 | 5,003.00 |
| 25 Feb 2024 | 0.00008652 | 0.00001200 | 16.19% | 0.00007411 | 0.00008681 | 0.00007234 | 1,063.00 |
| 24 Feb 2024 | 0.00007411 | -0.00000040 | -0.54% | 0.00007442 | 0.00007562 | 0.00007300 | 1,233.00 |
| 23 Feb 2024 | 0.00007451 | -0.00000027 | -0.36% | 0.00007763 | 0.00008162 | 0.00007320 | 2,305.00 |
| 22 Feb 2024 | 0.00007478 | 0.00000066 | 0.89% | 0.00007476 | 0.00008092 | 0.00007270 | 3,115.00 |
| 21 Feb 2024 | 0.00007412 | -0.00000049 | -0.66% | 0.00007482 | 0.00007659 | 0.00007180 | 2,325.00 |
| 20 Feb 2024 | 0.00007461 | -0.00000400 | -5.08% | 0.00007862 | 0.00007899 | 0.00007126 | 3,084.00 |
| 19 Feb 2024 | 0.00007867 | -0.00000800 | -9.25% | 0.00008512 | 0.00008620 | 0.00007623 | 2,329.00 |
| 18 Feb 2024 | 0.00008652 | 0.00000300 | 3.61% | 0.00008362 | 0.00008712 | 0.00007863 | 4,617.00 |
| 17 Feb 2024 | 0.00008305 | 0.00001200 | 16.87% | 0.00007162 | 0.00009460 | 0.00007065 | 11,616.00 |
| 16 Feb 2024 | 0.00007112 | 0.00000700 | 10.92% | 0.00006457 | 0.00007300 | 0.00006354 | 2,744.00 |
| 15 Feb 2024 | 0.00006412 | 0.00000100 | 1.58% | 0.00006223 | 0.00006579 | 0.00006141 | 4,636.00 |
| 14 Feb 2024 | 0.00006311 | -0.00000200 | -3.05% | 0.00006607 | 0.00006632 | 0.00006125 | 5,194.00 |
| 13 Feb 2024 | 0.00006558 | -0.00000300 | -4.40% | 0.00006898 | 0.00006990 | 0.00006500 | 2,924.00 |
| 12 Feb 2024 | 0.00006813 | 0.00000002 | 0.03% | 0.00006720 | 0.00007001 | 0.00006663 | 456.00 |
| 11 Feb 2024 | 0.00006811 | 0.00000094 | 1.40% | 0.00006812 | 0.00006921 | 0.00006645 | 643.00 |
| 10 Feb 2024 | 0.00006717 | -0.00000200 | -2.87% | 0.00006792 | 0.00006970 | 0.00006710 | 421.00 |
| 09 Feb 2024 | 0.00006961 | -0.00000100 | -1.41% | 0.00007035 | 0.00007158 | 0.00006713 | 1,271.00 |
| 08 Feb 2024 | 0.00007106 | -0.00000300 | -4.07% | 0.00007312 | 0.00007391 | 0.00006971 | 1,002.00 |
| 07 Feb 2024 | 0.00007362 | -0.00000200 | -2.65% | 0.00007561 | 0.00007561 | 0.00007340 | 431.00 |
| 06 Feb 2024 | 0.00007561 | 0.00000100 | 1.35% | 0.00007561 | 0.00007661 | 0.00007364 | 754.00 |
| 05 Feb 2024 | 0.00007434 | -0.00001100 | -12.92% | 0.00008511 | 0.00008679 | 0.00007434 | 2,034.00 |
| 04 Feb 2024 | 0.00008512 | 0.00001100 | 14.84% | 0.00007461 | 0.00008696 | 0.00007302 | 1,713.00 |
| 03 Feb 2024 | 0.00007412 | -0.00000100 | -1.33% | 0.00007467 | 0.00007562 | 0.00007204 | 1,646.00 |
| 02 Feb 2024 | 0.00007512 | 0.00000100 | 1.35% | 0.00007408 | 0.00007596 | 0.00007317 | 505.00 |
