Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NEARBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00011776 | -0.00000200 | -1.67% | 0.00011984 | 0.00012100 | 0.00011689 | 2,540.00 |
| 17 May 2024 | 0.00011986 | -0.00000300 | -2.44% | 0.00012320 | 0.00012868 | 0.00011882 | 7,499.00 |
| 16 May 2024 | 0.00012296 | 0.00000200 | 1.65% | 0.00012139 | 0.00012560 | 0.00012042 | 13,650.00 |
| 15 May 2024 | 0.00012139 | 0.00000700 | 6.12% | 0.00011450 | 0.00012192 | 0.00011113 | 14,691.00 |
| 14 May 2024 | 0.00011443 | -0.00000100 | -0.87% | 0.00011563 | 0.00011898 | 0.00011304 | 9,625.00 |
| 13 May 2024 | 0.00011558 | 0.00000300 | 2.67% | 0.00011180 | 0.00011698 | 0.00010773 | 8,846.00 |
| 12 May 2024 | 0.00011233 | -0.00000300 | -2.60% | 0.00011525 | 0.00011591 | 0.00011182 | 2,890.00 |
| 11 May 2024 | 0.00011550 | -0.00000400 | -3.35% | 0.00011960 | 0.00012025 | 0.00011540 | 4,004.00 |
| 10 May 2024 | 0.00011946 | 0.00000100 | 0.85% | 0.00011880 | 0.00012113 | 0.00011737 | 8,581.00 |
| 09 May 2024 | 0.00011828 | 0.00000700 | 6.28% | 0.00011123 | 0.00011889 | 0.00011120 | 9,238.00 |
| 08 May 2024 | 0.00011152 | -0.00000300 | -2.62% | 0.00011421 | 0.00011650 | 0.00011036 | 5,461.00 |
| 07 May 2024 | 0.00011453 | -0.00000100 | -0.86% | 0.00011562 | 0.00012166 | 0.00011453 | 8,584.00 |
| 06 May 2024 | 0.00011603 | -0.00000083 | -0.71% | 0.00011671 | 0.00011771 | 0.00011268 | 9,494.00 |
| 05 May 2024 | 0.00011686 | 0.00000900 | 8.37% | 0.00010743 | 0.00011731 | 0.00010622 | 6,487.00 |
| 04 May 2024 | 0.00010750 | -0.00000200 | -1.83% | 0.00010948 | 0.00011020 | 0.00010674 | 3,528.00 |
| 03 May 2024 | 0.00010944 | 0.00000600 | 5.83% | 0.00010340 | 0.00011065 | 0.00010250 | 12,376.00 |
| 02 May 2024 | 0.00010300 | -0.00000200 | -1.90% | 0.00010515 | 0.00010561 | 0.00010142 | 12,167.00 |
| 01 May 2024 | 0.00010520 | 0.00000300 | 2.93% | 0.00010196 | 0.00010862 | 0.00010001 | 10,984.00 |
| 30 Abr 2024 | 0.00010250 | -0.00000600 | -5.54% | 0.00010737 | 0.00010905 | 0.00009679 | 8,190.00 |
| 29 Abr 2024 | 0.00010836 | -0.00000400 | -3.57% | 0.00011160 | 0.00011230 | 0.00010643 | 17,821.00 |
| 28 Abr 2024 | 0.00011200 | -0.00000100 | -0.88% | 0.00011246 | 0.00011663 | 0.00011182 | 8,555.00 |
| 27 Abr 2024 | 0.00011343 | 0.00000500 | 4.62% | 0.00010869 | 0.00012046 | 0.00010761 | 14,366.00 |
| 26 Abr 2024 | 0.00010830 | -0.00000200 | -1.81% | 0.00011054 | 0.00011696 | 0.00010830 | 11,399.00 |
| 25 Abr 2024 | 0.00011062 | 0.00000300 | 2.79% | 0.00010734 | 0.00011280 | 0.00010380 | 14,534.00 |
| 24 Abr 2024 | 0.00010734 | 0.00000300 | 2.89% | 0.00010375 | 0.00011284 | 0.00010216 | 24,322.00 |
| 23 Abr 2024 | 0.00010388 | -0.00000100 | -0.95% | 0.00010550 | 0.00010990 | 0.00010340 | 12,166.00 |
| 22 Abr 2024 | 0.00010496 | 0.00000600 | 6.07% | 0.00009946 | 0.00010910 | 0.00009807 | 13,729.00 |
| 21 Abr 2024 | 0.00009890 | 0.00000300 | 3.13% | 0.00009560 | 0.00009984 | 0.00009419 | 5,388.00 |
| 20 Abr 2024 | 0.00009579 | 0.00000800 | 9.11% | 0.00008800 | 0.00009627 | 0.00008700 | 7,323.00 |
| 19 Abr 2024 | 0.00008784 | -0.00000200 | -2.23% | 0.00008968 | 0.00009107 | 0.00008641 | 11,891.00 |
| 18 Abr 2024 | 0.00008970 | 0.00000100 | 1.13% | 0.00008890 | 0.00009232 | 0.00008565 | 11,779.00 |
| 17 Abr 2024 | 0.00008846 | 0.00000200 | 2.31% | 0.00008604 | 0.00009159 | 0.00008340 | 11,198.00 |
| 16 Abr 2024 | 0.00008649 | 0.00000400 | 4.85% | 0.00008213 | 0.00008688 | 0.00007950 | 20,084.00 |
| 15 Abr 2024 | 0.00008240 | -0.00000500 | -5.73% | 0.00008660 | 0.00008840 | 0.00007974 | 9,101.00 |
| 14 Abr 2024 | 0.00008727 | 0.00000500 | 6.10% | 0.00008122 | 0.00008760 | 0.00007905 | 14,152.00 |
| 13 Abr 2024 | 0.00008191 | -0.00000500 | -5.76% | 0.00008600 | 0.00008670 | 0.00006956 | 25,540.00 |
| 12 Abr 2024 | 0.00008687 | -0.00001000 | -10.28% | 0.00009680 | 0.00009740 | 0.00008215 | 18,902.00 |
| 11 Abr 2024 | 0.00009727 | -0.00000200 | -2.02% | 0.00009889 | 0.00010301 | 0.00009627 | 7,800.00 |
| 10 Abr 2024 | 0.00009903 | -0.00000500 | -4.80% | 0.00010410 | 0.00010550 | 0.00009820 | 10,713.00 |
| 09 Abr 2024 | 0.00010414 | 0.00000200 | 1.95% | 0.00010320 | 0.00010872 | 0.00010216 | 15,337.00 |
| 08 Abr 2024 | 0.00010255 | 0.00000300 | 3.02% | 0.00009919 | 0.00010510 | 0.00009900 | 9,879.00 |
| 07 Abr 2024 | 0.00009950 | -0.00000300 | -2.93% | 0.00010174 | 0.00010292 | 0.00009882 | 3,418.00 |
| 06 Abr 2024 | 0.00010235 | -0.00000500 | -4.68% | 0.00010632 | 0.00010750 | 0.00010127 | 5,226.00 |
| 05 Abr 2024 | 0.00010685 | 0.00000900 | 9.18% | 0.00009795 | 0.00011111 | 0.00009707 | 16,836.00 |
| 04 Abr 2024 | 0.00009800 | -0.00000300 | -2.98% | 0.00009995 | 0.00010570 | 0.00009714 | 11,559.00 |
| 03 Abr 2024 | 0.00010051 | 0.00000500 | 5.26% | 0.00009478 | 0.00010394 | 0.00009298 | 15,840.00 |
| 02 Abr 2024 | 0.00009509 | -0.00000200 | -2.07% | 0.00009655 | 0.00009702 | 0.00009368 | 4,396.00 |
| 01 Abr 2024 | 0.00009674 | -0.00000600 | -5.86% | 0.00010249 | 0.00010355 | 0.00009595 | 7,756.00 |
| 31 Mar 2024 | 0.00010232 | 0.00000300 | 3.01% | 0.00009927 | 0.00010428 | 0.00009920 | 8,383.00 |
| 30 Mar 2024 | 0.00009956 | -0.00000012 | -0.12% | 0.00010003 | 0.00010451 | 0.00009934 | 6,017.00 |
| 29 Mar 2024 | 0.00009968 | -0.00000200 | -1.96% | 0.00010150 | 0.00010170 | 0.00009876 | 7,113.00 |
| 28 Mar 2024 | 0.00010200 | -0.00000300 | -2.87% | 0.00010416 | 0.00010759 | 0.00010092 | 21,487.00 |
| 27 Mar 2024 | 0.00010458 | -0.00000500 | -4.57% | 0.00010940 | 0.00011163 | 0.00010344 | 23,146.00 |
| 26 Mar 2024 | 0.00010935 | 0.00000300 | 2.82% | 0.00010696 | 0.00011502 | 0.00010696 | 55,226.00 |
| 25 Mar 2024 | 0.00010638 | 0.00000200 | 1.92% | 0.00010411 | 0.00011223 | 0.00010411 | 24,796.00 |
| 24 Mar 2024 | 0.00010390 | 0.00000076 | 0.74% | 0.00010350 | 0.00010515 | 0.00009905 | 8,742.00 |
| 23 Mar 2024 | 0.00010314 | 0.00000200 | 1.97% | 0.00010120 | 0.00010490 | 0.00010014 | 27,298.00 |
| 22 Mar 2024 | 0.00010162 | 0.00000300 | 3.04% | 0.00009821 | 0.00010584 | 0.00009499 | 39,728.00 |
| 21 Mar 2024 | 0.00009873 | -0.00000300 | -2.96% | 0.00010150 | 0.00010489 | 0.00009772 | 28,691.00 |
| 20 Mar 2024 | 0.00010150 | -0.00000082 | -0.80% | 0.00010290 | 0.00010550 | 0.00009811 | 36,557.00 |
| 19 Mar 2024 | 0.00010232 | -0.00000094 | -0.91% | 0.00010361 | 0.00010928 | 0.00009910 | 61,655.00 |
| 18 Mar 2024 | 0.00010326 | -0.00001700 | -14.16% | 0.00011981 | 0.00012677 | 0.00010255 | 54,843.00 |
| 17 Mar 2024 | 0.00012003 | 0.00001700 | 16.45% | 0.00010301 | 0.00012313 | 0.00010170 | 60,516.00 |
| 16 Mar 2024 | 0.00010333 | -0.00000400 | -3.73% | 0.00010762 | 0.00011510 | 0.00009830 | 55,295.00 |
| 15 Mar 2024 | 0.00010733 | 0.00000100 | 0.94% | 0.00012465 | 0.00012568 | 0.00010452 | 159,301.00 |
| 14 Mar 2024 | 0.00010597 | 0.00000000 | 0.00% | 0.00010597 | 0.00010597 | 0.00010597 | 0.00 |
| 13 Mar 2024 | 0.00010597 | -0.00000500 | -4.50% | 0.00011287 | 0.00011856 | 0.00010509 | 48,272.00 |
| 12 Mar 2024 | 0.00011102 | 0.00001800 | 19.33% | 0.00009250 | 0.00011253 | 0.00009211 | 68,400.00 |
| 11 Mar 2024 | 0.00009314 | 0.00000700 | 8.13% | 0.00008614 | 0.00010351 | 0.00008331 | 55,382.00 |
| 10 Mar 2024 | 0.00008607 | -0.00000500 | -5.50% | 0.00009204 | 0.00009204 | 0.00008421 | 31,702.00 |
| 09 Mar 2024 | 0.00009084 | 0.00000700 | 8.33% | 0.00008377 | 0.00009503 | 0.00008236 | 61,066.00 |
| 08 Mar 2024 | 0.00008404 | 0.00000100 | 1.21% | 0.00008242 | 0.00008538 | 0.00007637 | 65,953.00 |
| 07 Mar 2024 | 0.00008264 | -0.00000600 | -6.78% | 0.00008800 | 0.00009379 | 0.00008062 | 145,009.00 |
| 06 Mar 2024 | 0.00008850 | 0.00002200 | 33.15% | 0.00006672 | 0.00008934 | 0.00006329 | 94,623.00 |
| 05 Mar 2024 | 0.00006636 | 0.00000200 | 3.13% | 0.00006309 | 0.00006928 | 0.00005750 | 72,604.00 |
| 04 Mar 2024 | 0.00006389 | -0.00000600 | -8.56% | 0.00007046 | 0.00007478 | 0.00006342 | 25,745.00 |
| 03 Mar 2024 | 0.00007010 | -0.00000200 | -2.77% | 0.00007150 | 0.00007270 | 0.00006434 | 55,782.00 |
| 02 Mar 2024 | 0.00007219 | 0.00000900 | 14.16% | 0.00006320 | 0.00007258 | 0.00006263 | 37,772.00 |
| 01 Mar 2024 | 0.00006358 | 0.00000031 | 0.49% | 0.00006348 | 0.00006720 | 0.00006217 | 15,357.00 |
| 29 Feb 2024 | 0.00006327 | 0.00000100 | 1.61% | 0.00006244 | 0.00006582 | 0.00006114 | 23,607.00 |
| 28 Feb 2024 | 0.00006202 | -0.00000700 | -10.09% | 0.00006900 | 0.00007107 | 0.00005998 | 53,448.00 |
| 27 Feb 2024 | 0.00006941 | -0.00000600 | -7.98% | 0.00007529 | 0.00007580 | 0.00006817 | 41,621.00 |
| 26 Feb 2024 | 0.00007520 | 0.00000400 | 5.58% | 0.00007153 | 0.00007900 | 0.00007084 | 67,337.00 |
| 25 Feb 2024 | 0.00007169 | -0.00000300 | -4.00% | 0.00007514 | 0.00007521 | 0.00007091 | 41,668.00 |
| 24 Feb 2024 | 0.00007504 | 0.00000900 | 13.56% | 0.00006611 | 0.00007612 | 0.00006517 | 50,122.00 |
| 23 Feb 2024 | 0.00006638 | 0.00000300 | 4.74% | 0.00006342 | 0.00006715 | 0.00006212 | 21,665.00 |
| 22 Feb 2024 | 0.00006324 | 0.00000060 | 0.96% | 0.00006216 | 0.00006470 | 0.00006091 | 11,131.00 |
| 21 Feb 2024 | 0.00006264 | -0.00000300 | -4.59% | 0.00006489 | 0.00006489 | 0.00006077 | 16,215.00 |
| 20 Feb 2024 | 0.00006538 | -0.00000300 | -4.39% | 0.00006852 | 0.00006857 | 0.00006314 | 22,674.00 |
| 19 Feb 2024 | 0.00006833 | 0.00000093 | 1.38% | 0.00006755 | 0.00006946 | 0.00006662 | 18,525.00 |
| 18 Feb 2024 | 0.00006740 | 0.00000300 | 4.65% | 0.00006440 | 0.00006873 | 0.00006358 | 33,878.00 |
| 17 Feb 2024 | 0.00006453 | 0.00000200 | 3.18% | 0.00006278 | 0.00006470 | 0.00006185 | 3,592.00 |
