Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
FRONTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00002065 | 0.00000060 | 2.99% | 0.00001990 | 0.00002138 | 0.00001805 | 17,219.00 |
| 06 May 2024 | 0.00002005 | 0.00000300 | 17.55% | 0.00001773 | 0.00002249 | 0.00001750 | 22,343.00 |
| 05 May 2024 | 0.00001709 | 0.00000400 | 29.83% | 0.00001309 | 0.00001821 | 0.00001269 | 4,938.00 |
| 04 May 2024 | 0.00001341 | -0.00000010 | -0.74% | 0.00001299 | 0.00001361 | 0.00001271 | 419.00 |
| 03 May 2024 | 0.00001351 | 0.00000033 | 2.50% | 0.00001314 | 0.00001376 | 0.00001280 | 412.00 |
| 02 May 2024 | 0.00001318 | -0.00000091 | -6.46% | 0.00001398 | 0.00001500 | 0.00001269 | 1,087.00 |
| 01 May 2024 | 0.00001409 | -0.00000100 | -6.45% | 0.00001517 | 0.00001658 | 0.00001290 | 5,035.00 |
| 30 Abr 2024 | 0.00001550 | 0.00000200 | 14.37% | 0.00001438 | 0.00001550 | 0.00001384 | 5,019.00 |
| 29 Abr 2024 | 0.00001392 | -0.00000054 | -3.73% | 0.00001445 | 0.00001518 | 0.00001329 | 3,990.00 |
| 28 Abr 2024 | 0.00001446 | -0.00000013 | -0.89% | 0.00001445 | 0.00001589 | 0.00001410 | 11,059.00 |
| 27 Abr 2024 | 0.00001459 | 0.00000051 | 3.62% | 0.00001472 | 0.00001472 | 0.00001344 | 5,166.00 |
| 26 Abr 2024 | 0.00001408 | -0.00000005 | -0.35% | 0.00001405 | 0.00001466 | 0.00001347 | 1,247.00 |
| 25 Abr 2024 | 0.00001413 | 0.00000100 | 7.77% | 0.00001296 | 0.00001484 | 0.00001253 | 2,190.00 |
| 24 Abr 2024 | 0.00001287 | -0.00000008 | -0.62% | 0.00001299 | 0.00001351 | 0.00001284 | 352.00 |
| 23 Abr 2024 | 0.00001295 | -0.00000026 | -1.97% | 0.00001326 | 0.00001361 | 0.00001293 | 4,126.00 |
| 22 Abr 2024 | 0.00001321 | -0.00000024 | -1.78% | 0.00001360 | 0.00001410 | 0.00001321 | 1,040.00 |
| 21 Abr 2024 | 0.00001345 | -0.00000013 | -0.96% | 0.00001327 | 0.00001424 | 0.00001320 | 721.00 |
| 20 Abr 2024 | 0.00001358 | 0.00000200 | 16.92% | 0.00001196 | 0.00001370 | 0.00001165 | 3,813.00 |
| 19 Abr 2024 | 0.00001182 | 0.00000053 | 4.69% | 0.00001122 | 0.00001218 | 0.00001103 | 1,531.00 |
| 18 Abr 2024 | 0.00001129 | -0.00000100 | -8.08% | 0.00001204 | 0.00001224 | 0.00001127 | 725.00 |
| 17 Abr 2024 | 0.00001238 | 0.00000021 | 1.73% | 0.00001244 | 0.00001256 | 0.00001189 | 1,488.00 |
| 16 Abr 2024 | 0.00001217 | -0.00000019 | -1.54% | 0.00001236 | 0.00001255 | 0.00001187 | 386.00 |
| 15 Abr 2024 | 0.00001236 | 0.00000038 | 3.17% | 0.00001204 | 0.00001279 | 0.00001135 | 3,142.00 |
| 14 Abr 2024 | 0.00001198 | 0.00000100 | 9.33% | 0.00001065 | 0.00001198 | 0.00001029 | 1,932.00 |
| 13 Abr 2024 | 0.00001072 | -0.00000200 | -16.34% | 0.00001227 | 0.00001294 | 0.00000698 | 2,372.00 |
| 12 Abr 2024 | 0.00001224 | -0.00000400 | -25.30% | 0.00001584 | 0.00001610 | 0.00001144 | 2,193.00 |
| 11 Abr 2024 | 0.00001581 | -0.00000025 | -1.56% | 0.00001602 | 0.00001667 | 0.00001539 | 359.00 |
| 10 Abr 2024 | 0.00001606 | -0.00000200 | -11.34% | 0.00001729 | 0.00001852 | 0.00001586 | 4,603.00 |
| 09 Abr 2024 | 0.00001764 | 0.00000048 | 2.80% | 0.00001734 | 0.00001764 | 0.00001663 | 626.00 |
| 08 Abr 2024 | 0.00001716 | -0.00000075 | -4.19% | 0.00001752 | 0.00001783 | 0.00001660 | 1,612.00 |
| 07 Abr 2024 | 0.00001791 | 0.00000100 | 5.94% | 0.00001722 | 0.00001822 | 0.00001664 | 1,227.00 |
| 06 Abr 2024 | 0.00001683 | 0.00000023 | 1.39% | 0.00001727 | 0.00001756 | 0.00001669 | 142.00 |
| 05 Abr 2024 | 0.00001660 | 0.00000086 | 5.46% | 0.00001569 | 0.00001725 | 0.00001524 | 1,949.00 |
| 04 Abr 2024 | 0.00001574 | -0.00000100 | -5.94% | 0.00001673 | 0.00001718 | 0.00001574 | 1,362.00 |
| 03 Abr 2024 | 0.00001684 | -0.00000082 | -4.64% | 0.00001761 | 0.00001900 | 0.00001637 | 6,106.00 |
| 02 Abr 2024 | 0.00001766 | 0.00000044 | 2.56% | 0.00001705 | 0.00001875 | 0.00001661 | 13,730.00 |
| 01 Abr 2024 | 0.00001722 | -0.00000067 | -3.75% | 0.00001794 | 0.00001821 | 0.00001674 | 980.00 |
| 31 Mar 2024 | 0.00001789 | -0.00000029 | -1.60% | 0.00001797 | 0.00001833 | 0.00001779 | 81.00 |
| 30 Mar 2024 | 0.00001818 | -0.00000026 | -1.41% | 0.00001886 | 0.00001911 | 0.00001797 | 851.00 |
| 29 Mar 2024 | 0.00001844 | 0.00000008 | 0.44% | 0.00001824 | 0.00001889 | 0.00001774 | 544.00 |
| 28 Mar 2024 | 0.00001836 | 0.00000065 | 3.67% | 0.00001829 | 0.00001884 | 0.00001758 | 2,556.00 |
| 27 Mar 2024 | 0.00001771 | -0.00000037 | -2.05% | 0.00001830 | 0.00001839 | 0.00001653 | 1,731.00 |
| 26 Mar 2024 | 0.00001808 | 0.00000013 | 0.72% | 0.00001800 | 0.00001887 | 0.00001800 | 1,815.00 |
| 25 Mar 2024 | 0.00001795 | -0.00000086 | -4.57% | 0.00001891 | 0.00001935 | 0.00001795 | 5,424.00 |
| 24 Mar 2024 | 0.00001881 | -0.00000028 | -1.47% | 0.00001957 | 0.00002071 | 0.00001805 | 35,671.00 |
| 23 Mar 2024 | 0.00001909 | -0.00000100 | -4.97% | 0.00002056 | 0.00002061 | 0.00001894 | 1,840.00 |
| 22 Mar 2024 | 0.00002014 | 0.00000083 | 4.30% | 0.00001951 | 0.00002055 | 0.00001915 | 7,862.00 |
| 21 Mar 2024 | 0.00001931 | -0.00000064 | -3.21% | 0.00002033 | 0.00002093 | 0.00001906 | 11,438.00 |
| 20 Mar 2024 | 0.00001995 | -0.00000300 | -13.33% | 0.00002299 | 0.00002375 | 0.00001979 | 8,704.00 |
| 19 Mar 2024 | 0.00002250 | -0.00000600 | -20.91% | 0.00002869 | 0.00002982 | 0.00002160 | 50,165.00 |
| 18 Mar 2024 | 0.00002869 | -0.00001300 | -31.53% | 0.00004144 | 0.00004237 | 0.00002869 | 18,587.00 |
| 17 Mar 2024 | 0.00004123 | 0.00001000 | 32.47% | 0.00003103 | 0.00004486 | 0.00003040 | 67,459.00 |
| 16 Mar 2024 | 0.00003080 | 0.00000500 | 19.55% | 0.00002543 | 0.00003314 | 0.00002488 | 50,800.00 |
| 15 Mar 2024 | 0.00002558 | 0.00001100 | 75.50% | 0.00002303 | 0.00002902 | 0.00002247 | 72,808.00 |
| 14 Mar 2024 | 0.00001457 | 0.00000000 | 0.00% | 0.00001457 | 0.00001457 | 0.00001457 | 0.00 |
| 13 Mar 2024 | 0.00001457 | 0.00000100 | 7.56% | 0.00001325 | 0.00001534 | 0.00001263 | 7,563.00 |
| 12 Mar 2024 | 0.00001323 | 0.00000100 | 8.47% | 0.00001182 | 0.00001323 | 0.00001157 | 2,436.00 |
| 11 Mar 2024 | 0.00001181 | 0.00000042 | 3.69% | 0.00001150 | 0.00001197 | 0.00001121 | 3,675.00 |
| 10 Mar 2024 | 0.00001139 | -0.00000035 | -2.98% | 0.00001166 | 0.00001190 | 0.00001124 | 1,095.00 |
| 09 Mar 2024 | 0.00001174 | 0.00000078 | 7.12% | 0.00001101 | 0.00001190 | 0.00001090 | 3,152.00 |
| 08 Mar 2024 | 0.00001096 | -0.00000082 | -6.96% | 0.00001178 | 0.00001178 | 0.00001036 | 6,720.00 |
| 07 Mar 2024 | 0.00001178 | 0.00000100 | 9.63% | 0.00001039 | 0.00001178 | 0.00000997 | 6,225.00 |
| 06 Mar 2024 | 0.00001038 | 0.00000005 | 0.48% | 0.00001015 | 0.00001040 | 0.00000980 | 2,332.00 |
| 05 Mar 2024 | 0.00001033 | -0.00000005 | -0.48% | 0.00001042 | 0.00001120 | 0.00000974 | 5,807.00 |
| 04 Mar 2024 | 0.00001038 | -0.00000100 | -8.73% | 0.00001147 | 0.00001148 | 0.00001007 | 3,249.00 |
| 03 Mar 2024 | 0.00001145 | 0.00000053 | 4.85% | 0.00001094 | 0.00001188 | 0.00001023 | 2,859.00 |
| 02 Mar 2024 | 0.00001092 | 0.00000082 | 8.12% | 0.00001018 | 0.00001092 | 0.00001015 | 3,194.00 |
| 01 Mar 2024 | 0.00001010 | 0.00000086 | 9.31% | 0.00000933 | 0.00001042 | 0.00000912 | 5,783.00 |
| 29 Feb 2024 | 0.00000924 | 0.00000014 | 1.54% | 0.00000929 | 0.00000966 | 0.00000909 | 6,243.00 |
| 28 Feb 2024 | 0.00000910 | -0.00000100 | -9.72% | 0.00001037 | 0.00001054 | 0.00000832 | 5,395.00 |
| 27 Feb 2024 | 0.00001029 | -0.00000071 | -6.45% | 0.00001091 | 0.00001099 | 0.00001004 | 6,563.00 |
| 26 Feb 2024 | 0.00001100 | -0.00000094 | -7.87% | 0.00001206 | 0.00001227 | 0.00001095 | 4,715.00 |
| 25 Feb 2024 | 0.00001194 | -0.00000060 | -4.78% | 0.00001270 | 0.00001325 | 0.00001176 | 6,868.00 |
| 24 Feb 2024 | 0.00001254 | 0.00000035 | 2.87% | 0.00001216 | 0.00001313 | 0.00001172 | 3,871.00 |
| 23 Feb 2024 | 0.00001219 | 0.00000100 | 9.35% | 0.00001069 | 0.00001323 | 0.00001048 | 19,039.00 |
| 22 Feb 2024 | 0.00001070 | 0.00000046 | 4.49% | 0.00001018 | 0.00001070 | 0.00001005 | 3,555.00 |
| 21 Feb 2024 | 0.00001024 | -0.00000019 | -1.82% | 0.00001053 | 0.00001082 | 0.00000988 | 3,429.00 |
| 20 Feb 2024 | 0.00001043 | 0.00000004 | 0.38% | 0.00001041 | 0.00001122 | 0.00001007 | 3,070.00 |
| 19 Feb 2024 | 0.00001039 | 0.00000053 | 5.38% | 0.00000995 | 0.00001039 | 0.00000995 | 2,697.00 |
| 18 Feb 2024 | 0.00000986 | 0.00000021 | 2.18% | 0.00000968 | 0.00000997 | 0.00000961 | 276.00 |
| 17 Feb 2024 | 0.00000965 | 0.00000015 | 1.58% | 0.00000952 | 0.00000972 | 0.00000947 | 932.00 |
| 16 Feb 2024 | 0.00000950 | -0.00000042 | -4.23% | 0.00000997 | 0.00001010 | 0.00000944 | 3,017.00 |
| 15 Feb 2024 | 0.00000992 | 0.00000024 | 2.48% | 0.00000972 | 0.00001041 | 0.00000961 | 1,942.00 |
| 14 Feb 2024 | 0.00000968 | 0.00000023 | 2.43% | 0.00000946 | 0.00001018 | 0.00000942 | 2,152.00 |
| 13 Feb 2024 | 0.00000945 | 0.00000014 | 1.50% | 0.00000925 | 0.00000990 | 0.00000904 | 1,961.00 |
| 12 Feb 2024 | 0.00000931 | 0.00000021 | 2.31% | 0.00000917 | 0.00000962 | 0.00000903 | 3,966.00 |
| 11 Feb 2024 | 0.00000910 | -0.00000018 | -1.94% | 0.00000945 | 0.00000960 | 0.00000910 | 116.00 |
| 10 Feb 2024 | 0.00000928 | -0.00000037 | -3.83% | 0.00000945 | 0.00000974 | 0.00000925 | 181.00 |
| 09 Feb 2024 | 0.00000965 | 0.00000023 | 2.44% | 0.00000948 | 0.00000965 | 0.00000914 | 942.00 |
| 08 Feb 2024 | 0.00000942 | -0.00000032 | -3.29% | 0.00000978 | 0.00000997 | 0.00000941 | 1,434.00 |
