Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ETCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.00038970 | -0.00002100 | -5.12% | 0.00041060 | 0.00041090 | 0.00036360 | 1,317.00 |
| 06 Jun 2024 | 0.00041030 | -0.00000600 | -1.44% | 0.00041870 | 0.00041870 | 0.00040990 | 102.00 |
| 05 Jun 2024 | 0.00041650 | -0.00000500 | -1.19% | 0.00042080 | 0.00042190 | 0.00041360 | 83.00 |
| 04 Jun 2024 | 0.00042100 | 0.00000400 | 0.96% | 0.00041640 | 0.00042220 | 0.00040990 | 141.00 |
| 03 Jun 2024 | 0.00041670 | -0.00001000 | -2.35% | 0.00042530 | 0.00042640 | 0.00041530 | 111.00 |
| 02 Jun 2024 | 0.00042640 | -0.00001200 | -2.73% | 0.00043640 | 0.00043900 | 0.00042300 | 144.00 |
| 01 Jun 2024 | 0.00043890 | -0.00000070 | -0.16% | 0.00043750 | 0.00043910 | 0.00043400 | 539.00 |
| 31 May 2024 | 0.00043960 | 0.00000400 | 0.92% | 0.00043580 | 0.00044290 | 0.00043400 | 121.00 |
| 30 May 2024 | 0.00043600 | -0.00001400 | -3.11% | 0.00044930 | 0.00045000 | 0.00043400 | 117.00 |
| 29 May 2024 | 0.00045020 | -0.00000900 | -1.96% | 0.00045750 | 0.00045860 | 0.00044860 | 249.00 |
| 28 May 2024 | 0.00045920 | -0.00000010 | -0.02% | 0.00045750 | 0.00046410 | 0.00045080 | 158.00 |
| 27 May 2024 | 0.00045930 | -0.00000300 | -0.65% | 0.00046250 | 0.00047260 | 0.00045610 | 163.00 |
| 26 May 2024 | 0.00046270 | 0.00000600 | 1.31% | 0.00045750 | 0.00047260 | 0.00045610 | 296.00 |
| 25 May 2024 | 0.00045720 | -0.00000200 | -0.44% | 0.00046050 | 0.00047000 | 0.00045450 | 135.00 |
| 24 May 2024 | 0.00045930 | -0.00001500 | -3.16% | 0.00047750 | 0.00050000 | 0.00045610 | 804.00 |
| 23 May 2024 | 0.00047480 | 0.00003400 | 7.72% | 0.00043900 | 0.00049460 | 0.00043900 | 2,254.00 |
| 22 May 2024 | 0.00044060 | -0.00001200 | -2.65% | 0.00045240 | 0.00045710 | 0.00042570 | 860.00 |
| 21 May 2024 | 0.00045250 | 0.00000200 | 0.44% | 0.00045400 | 0.00046350 | 0.00044180 | 529.00 |
| 20 May 2024 | 0.00045080 | 0.00003200 | 7.65% | 0.00041980 | 0.00047300 | 0.00040990 | 334.00 |
| 19 May 2024 | 0.00041840 | -0.00001000 | -2.34% | 0.00042590 | 0.00042860 | 0.00041070 | 48.00 |
| 18 May 2024 | 0.00042790 | 0.00000400 | 0.94% | 0.00042200 | 0.00043410 | 0.00042090 | 168.00 |
| 17 May 2024 | 0.00042420 | 0.00000600 | 1.44% | 0.00041500 | 0.00042970 | 0.00041400 | 118.00 |
| 16 May 2024 | 0.00041800 | 0.00001000 | 2.45% | 0.00040860 | 0.00042000 | 0.00040670 | 192.00 |
| 15 May 2024 | 0.00040840 | -0.00000300 | -0.73% | 0.00041440 | 0.00041470 | 0.00040820 | 109.00 |
| 14 May 2024 | 0.00041100 | -0.00000900 | -2.14% | 0.00041800 | 0.00042100 | 0.00041100 | 76.00 |
| 13 May 2024 | 0.00042010 | -0.00001600 | -3.67% | 0.00043490 | 0.00043490 | 0.00041600 | 203.00 |
| 12 May 2024 | 0.00043600 | 0.00000300 | 0.69% | 0.00043560 | 0.00043850 | 0.00043300 | 42.00 |
| 11 May 2024 | 0.00043300 | 0.00000200 | 0.46% | 0.00043500 | 0.00044250 | 0.00043300 | 110.00 |
| 10 May 2024 | 0.00043090 | -0.00000800 | -1.82% | 0.00043830 | 0.00044190 | 0.00043090 | 61.00 |
| 09 May 2024 | 0.00043900 | -0.00000600 | -1.35% | 0.00044500 | 0.00044950 | 0.00043900 | 344.00 |
| 08 May 2024 | 0.00044460 | 0.00001000 | 2.30% | 0.00043300 | 0.00047000 | 0.00042920 | 615.00 |
| 07 May 2024 | 0.00043490 | 0.00000700 | 1.64% | 0.00042810 | 0.00044150 | 0.00042360 | 186.00 |
| 06 May 2024 | 0.00042750 | -0.00000500 | -1.16% | 0.00043270 | 0.00044500 | 0.00042750 | 302.00 |
| 05 May 2024 | 0.00043280 | 0.00001100 | 2.61% | 0.00042100 | 0.00043640 | 0.00041900 | 139.00 |
| 04 May 2024 | 0.00042220 | -0.00000600 | -1.40% | 0.00042920 | 0.00043140 | 0.00042220 | 28.00 |
| 03 May 2024 | 0.00042800 | -0.00000900 | -2.06% | 0.00043560 | 0.00043850 | 0.00042800 | 132.00 |
| 02 May 2024 | 0.00043730 | -0.00000200 | -0.45% | 0.00043600 | 0.00044500 | 0.00043360 | 242.00 |
| 01 May 2024 | 0.00043960 | 0.00002100 | 5.01% | 0.00041800 | 0.00043960 | 0.00041650 | 163.00 |
| 30 Abr 2024 | 0.00041890 | -0.00001400 | -3.23% | 0.00043230 | 0.00043320 | 0.00041120 | 239.00 |
| 29 Abr 2024 | 0.00043320 | -0.00001000 | -2.26% | 0.00044620 | 0.00045000 | 0.00043000 | 312.00 |
| 28 Abr 2024 | 0.00044280 | 0.00000500 | 1.14% | 0.00043960 | 0.00046930 | 0.00043600 | 724.00 |
| 27 Abr 2024 | 0.00043750 | 0.00001300 | 3.06% | 0.00042750 | 0.00044500 | 0.00042090 | 340.00 |
| 26 Abr 2024 | 0.00042490 | 0.00001500 | 3.66% | 0.00040990 | 0.00043730 | 0.00040590 | 368.00 |
| 25 Abr 2024 | 0.00040990 | 0.00000060 | 0.15% | 0.00041030 | 0.00041320 | 0.00040300 | 136.00 |
| 24 Abr 2024 | 0.00040930 | -0.00001700 | -3.99% | 0.00042310 | 0.00042480 | 0.00040820 | 223.00 |
| 23 Abr 2024 | 0.00042640 | 0.00000200 | 0.47% | 0.00042370 | 0.00042640 | 0.00041980 | 60.00 |
| 22 Abr 2024 | 0.00042400 | 0.00000090 | 0.21% | 0.00042370 | 0.00043190 | 0.00042370 | 212.00 |
| 21 Abr 2024 | 0.00042310 | -0.00000800 | -1.86% | 0.00042830 | 0.00043300 | 0.00042220 | 147.00 |
| 20 Abr 2024 | 0.00043070 | 0.00002000 | 4.87% | 0.00040740 | 0.00043340 | 0.00040740 | 219.00 |
| 19 Abr 2024 | 0.00041050 | -0.00000300 | -0.73% | 0.00041240 | 0.00041260 | 0.00040170 | 129.00 |
| 18 Abr 2024 | 0.00041320 | -0.00000200 | -0.48% | 0.00041320 | 0.00041810 | 0.00040860 | 98.00 |
| 17 Abr 2024 | 0.00041540 | 0.00000300 | 0.73% | 0.00040990 | 0.00042100 | 0.00040860 | 223.00 |
| 16 Abr 2024 | 0.00041230 | -0.00000400 | -0.96% | 0.00041590 | 0.00042100 | 0.00040600 | 203.00 |
| 15 Abr 2024 | 0.00041590 | 0.00000200 | 0.48% | 0.00041070 | 0.00042510 | 0.00039970 | 352.00 |
| 14 Abr 2024 | 0.00041350 | 0.00002000 | 5.08% | 0.00039730 | 0.00041350 | 0.00038970 | 460.00 |
| 13 Abr 2024 | 0.00039400 | -0.00004600 | -10.45% | 0.00043910 | 0.00044050 | 0.00036870 | 1,495.00 |
| 12 Abr 2024 | 0.00044020 | -0.00004400 | -9.09% | 0.00048250 | 0.00048250 | 0.00040650 | 1,142.00 |
| 11 Abr 2024 | 0.00048390 | 0.00001100 | 2.32% | 0.00047320 | 0.00049120 | 0.00047140 | 614.00 |
| 10 Abr 2024 | 0.00047330 | -0.00000100 | -0.21% | 0.00047320 | 0.00048290 | 0.00046670 | 360.00 |
| 09 Abr 2024 | 0.00047460 | -0.00002300 | -4.62% | 0.00049900 | 0.00050020 | 0.00047460 | 476.00 |
| 08 Abr 2024 | 0.00049750 | 0.00000900 | 1.84% | 0.00048870 | 0.00049750 | 0.00047910 | 428.00 |
| 07 Abr 2024 | 0.00048820 | 0.00000300 | 0.62% | 0.00048560 | 0.00050020 | 0.00048220 | 312.00 |
| 06 Abr 2024 | 0.00048520 | -0.00000400 | -0.82% | 0.00048860 | 0.00049420 | 0.00048070 | 162.00 |
| 05 Abr 2024 | 0.00048870 | 0.00001000 | 2.09% | 0.00047920 | 0.00050400 | 0.00047620 | 717.00 |
| 04 Abr 2024 | 0.00047920 | 0.00001400 | 3.01% | 0.00046690 | 0.00049420 | 0.00046300 | 627.00 |
| 03 Abr 2024 | 0.00046480 | 0.00000500 | 1.09% | 0.00045900 | 0.00046520 | 0.00044920 | 166.00 |
| 02 Abr 2024 | 0.00045960 | -0.00001000 | -2.13% | 0.00046930 | 0.00047010 | 0.00045470 | 435.00 |
| 01 Abr 2024 | 0.00047010 | -0.00001200 | -2.49% | 0.00047920 | 0.00049310 | 0.00046460 | 476.00 |
| 31 Mar 2024 | 0.00048180 | 0.00000900 | 1.90% | 0.00047370 | 0.00048710 | 0.00047220 | 179.00 |
| 30 Mar 2024 | 0.00047270 | -0.00001700 | -3.47% | 0.00048820 | 0.00049420 | 0.00047270 | 170.00 |
| 29 Mar 2024 | 0.00049020 | 0.00003100 | 6.75% | 0.00045870 | 0.00049730 | 0.00045520 | 640.00 |
| 28 Mar 2024 | 0.00045910 | 0.00000090 | 0.20% | 0.00045710 | 0.00046250 | 0.00045150 | 457.00 |
| 27 Mar 2024 | 0.00045820 | -0.00000300 | -0.65% | 0.00046060 | 0.00046210 | 0.00044850 | 288.00 |
| 26 Mar 2024 | 0.00046080 | -0.00000060 | -0.13% | 0.00046440 | 0.00047070 | 0.00043540 | 827.00 |
| 25 Mar 2024 | 0.00046140 | -0.00000900 | -1.91% | 0.00047000 | 0.00047000 | 0.00043540 | 487.00 |
| 24 Mar 2024 | 0.00047050 | -0.00000200 | -0.42% | 0.00047570 | 0.00048850 | 0.00047050 | 228.00 |
| 23 Mar 2024 | 0.00047230 | 0.00001400 | 3.05% | 0.00045820 | 0.00048030 | 0.00045820 | 1,478.00 |
| 22 Mar 2024 | 0.00045860 | -0.00000600 | -1.29% | 0.00045920 | 0.00046320 | 0.00045480 | 65.00 |
| 21 Mar 2024 | 0.00046420 | 0.00001300 | 2.88% | 0.00045040 | 0.00046460 | 0.00044800 | 277.00 |
| 20 Mar 2024 | 0.00045170 | 0.00000600 | 1.35% | 0.00044770 | 0.00045520 | 0.00044080 | 1,275.00 |
| 19 Mar 2024 | 0.00044560 | -0.00001900 | -4.09% | 0.00046590 | 0.00046630 | 0.00043390 | 898.00 |
| 18 Mar 2024 | 0.00046480 | -0.00000200 | -0.43% | 0.00046540 | 0.00046730 | 0.00045340 | 478.00 |
| 17 Mar 2024 | 0.00046730 | -0.00000200 | -0.43% | 0.00047000 | 0.00047050 | 0.00045590 | 480.00 |
| 16 Mar 2024 | 0.00046890 | -0.00001000 | -2.09% | 0.00048110 | 0.00048970 | 0.00045720 | 872.00 |
| 15 Mar 2024 | 0.00047890 | -0.00001900 | -3.81% | 0.00049160 | 0.00049310 | 0.00047000 | 745.00 |
| 14 Mar 2024 | 0.00049830 | 0.00000000 | 0.00% | 0.00049830 | 0.00049830 | 0.00049830 | 0.00 |
| 13 Mar 2024 | 0.00049830 | -0.00001600 | -3.11% | 0.00051500 | 0.00051750 | 0.00049540 | 509.00 |
| 12 Mar 2024 | 0.00051450 | -0.00001200 | -2.28% | 0.00052760 | 0.00052800 | 0.00050240 | 975.00 |
| 11 Mar 2024 | 0.00052650 | 0.00000300 | 0.57% | 0.00051990 | 0.00054600 | 0.00050540 | 1,155.00 |
| 10 Mar 2024 | 0.00052390 | -0.00002100 | -3.85% | 0.00054490 | 0.00054700 | 0.00051350 | 709.00 |
| 09 Mar 2024 | 0.00054480 | -0.00001400 | -2.51% | 0.00055910 | 0.00058070 | 0.00054290 | 772.00 |
