Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PAXGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.03602700 | 0.00025800 | 0.72% | 0.03579700 | 0.03658900 | 0.03555900 | 2.00 |
| 15 May 2024 | 0.03576900 | -0.00212100 | -5.60% | 0.03788900 | 0.03805000 | 0.03564000 | 6.00 |
| 14 May 2024 | 0.03789000 | 0.00111200 | 3.02% | 0.03680000 | 0.03816800 | 0.03677000 | 0.00 |
| 13 May 2024 | 0.03677800 | -0.00129300 | -3.40% | 0.03807000 | 0.03857600 | 0.03673900 | 1.00 |
| 12 May 2024 | 0.03807100 | -0.00024600 | -0.64% | 0.03839900 | 0.03862700 | 0.03797100 | 0.00 |
| 11 May 2024 | 0.03831700 | -0.00000800 | -0.02% | 0.03832500 | 0.03875000 | 0.03817300 | 1.00 |
| 10 May 2024 | 0.03832500 | 0.00125600 | 3.39% | 0.03702000 | 0.03891200 | 0.03699700 | 1.00 |
| 09 May 2024 | 0.03706900 | -0.00047400 | -1.26% | 0.03745600 | 0.03803000 | 0.03695900 | 7.00 |
| 08 May 2024 | 0.03754300 | 0.00079400 | 2.16% | 0.03675000 | 0.03795500 | 0.03648100 | 4.00 |
| 07 May 2024 | 0.03674900 | 0.00045500 | 1.25% | 0.03629900 | 0.03674900 | 0.03580000 | 0.00 |
| 06 May 2024 | 0.03629400 | 0.00069300 | 1.95% | 0.03560000 | 0.03660000 | 0.03517500 | 3.00 |
| 05 May 2024 | 0.03560100 | -0.00042200 | -1.17% | 0.03580700 | 0.03641000 | 0.03542800 | 2.00 |
| 04 May 2024 | 0.03602300 | -0.00023100 | -0.64% | 0.03640400 | 0.03670700 | 0.03545700 | 6.00 |
| 03 May 2024 | 0.03625400 | -0.00227100 | -5.89% | 0.03877900 | 0.03889200 | 0.03625400 | 12.00 |
| 02 May 2024 | 0.03852500 | -0.00119300 | -3.00% | 0.03951900 | 0.04034000 | 0.03852400 | 2.00 |
| 01 May 2024 | 0.03971800 | 0.00208600 | 5.54% | 0.03795000 | 0.04058100 | 0.03784300 | 30.00 |
| 30 Abr 2024 | 0.03763200 | 0.00073200 | 1.98% | 0.03670800 | 0.03861100 | 0.03644700 | 1.00 |
| 29 Abr 2024 | 0.03690000 | -0.00030000 | -0.81% | 0.03716300 | 0.03776900 | 0.03670800 | 1.00 |
| 28 Abr 2024 | 0.03720000 | 0.00020800 | 0.56% | 0.03720000 | 0.03742500 | 0.03670800 | 0.00 |
| 27 Abr 2024 | 0.03699200 | 0.00016800 | 0.46% | 0.03660000 | 0.03738900 | 0.03655800 | 4.00 |
| 26 Abr 2024 | 0.03682400 | 0.00096400 | 2.69% | 0.03588600 | 0.03687600 | 0.03588600 | 0.00 |
| 25 Abr 2024 | 0.03586000 | 0.00011100 | 0.31% | 0.03574900 | 0.03660200 | 0.03545900 | 4.00 |
| 24 Abr 2024 | 0.03574900 | 0.00121200 | 3.51% | 0.03456200 | 0.03602700 | 0.03439400 | 6.00 |
| 23 Abr 2024 | 0.03453700 | -0.00017900 | -0.52% | 0.03455200 | 0.03526100 | 0.03432300 | 2.00 |
| 22 Abr 2024 | 0.03471600 | -0.00173000 | -4.75% | 0.03645800 | 0.03679400 | 0.03432400 | 13.00 |
| 21 Abr 2024 | 0.03644600 | -0.00055000 | -1.49% | 0.03699600 | 0.03702500 | 0.03635500 | 0.00 |
| 20 Abr 2024 | 0.03699600 | -0.00051000 | -1.36% | 0.03746900 | 0.03800000 | 0.03660700 | 4.00 |
| 19 Abr 2024 | 0.03750600 | -0.00007000 | -0.19% | 0.03777000 | 0.04102100 | 0.03660300 | 23.00 |
| 18 Abr 2024 | 0.03757600 | -0.00135800 | -3.49% | 0.03915600 | 0.03927900 | 0.03733500 | 4.00 |
| 17 Abr 2024 | 0.03893400 | 0.00144600 | 3.86% | 0.03771000 | 0.04009800 | 0.03713200 | 4.00 |
| 16 Abr 2024 | 0.03748800 | -0.00098700 | -2.57% | 0.03842500 | 0.03947700 | 0.03748800 | 5.00 |
| 15 Abr 2024 | 0.03847500 | 0.00201700 | 5.53% | 0.03638800 | 0.03934400 | 0.03517900 | 19.00 |
| 14 Abr 2024 | 0.03645800 | -0.00161200 | -4.23% | 0.03834500 | 0.03979800 | 0.03641000 | 26.00 |
| 13 Abr 2024 | 0.03807000 | 0.00317700 | 9.10% | 0.03513900 | 0.05223100 | 0.03466000 | 39.00 |
| 12 Abr 2024 | 0.03489300 | 0.00113700 | 3.37% | 0.03359900 | 0.03550000 | 0.03328600 | 12.00 |
| 11 Abr 2024 | 0.03375600 | 0.00083500 | 2.54% | 0.03297100 | 0.03375600 | 0.03262200 | 0.00 |
| 10 Abr 2024 | 0.03292100 | -0.00070600 | -2.10% | 0.03382300 | 0.03431600 | 0.03262200 | 1.00 |
| 09 Abr 2024 | 0.03362700 | 0.00131200 | 4.06% | 0.03250700 | 0.03398400 | 0.03247100 | 2.00 |
| 08 Abr 2024 | 0.03231500 | -0.00091400 | -2.75% | 0.03322200 | 0.03343700 | 0.03197200 | 11.00 |
| 07 Abr 2024 | 0.03322900 | -0.00007400 | -0.22% | 0.03326500 | 0.03353000 | 0.03280000 | 0.00 |
| 06 Abr 2024 | 0.03330300 | -0.00076800 | -2.25% | 0.03407100 | 0.03431600 | 0.03330300 | 1.00 |
| 05 Abr 2024 | 0.03407100 | 0.00062700 | 1.87% | 0.03316900 | 0.03435000 | 0.03307600 | 2.00 |
| 04 Abr 2024 | 0.03344400 | -0.00154700 | -4.42% | 0.03489200 | 0.03524300 | 0.03316600 | 3.00 |
| 03 Abr 2024 | 0.03499100 | 0.00041100 | 1.19% | 0.03458000 | 0.03526700 | 0.03386400 | 7.00 |
| 02 Abr 2024 | 0.03458000 | 0.00241200 | 7.50% | 0.03216800 | 0.03458000 | 0.03212800 | 11.00 |
| 01 Abr 2024 | 0.03216800 | 0.00088100 | 2.82% | 0.03130000 | 0.03255200 | 0.03119600 | 7.00 |
| 31 Mar 2024 | 0.03128700 | -0.00016900 | -0.54% | 0.03145100 | 0.03159900 | 0.03107700 | 0.00 |
| 30 Mar 2024 | 0.03145600 | -0.00025800 | -0.81% | 0.03189800 | 0.03189900 | 0.03140000 | 0.00 |
| 29 Mar 2024 | 0.03171400 | 0.00036300 | 1.16% | 0.03115000 | 0.03195200 | 0.03115000 | 3.00 |
| 28 Mar 2024 | 0.03135100 | 0.00004300 | 0.14% | 0.03110000 | 0.03140000 | 0.03047000 | 9.00 |
| 27 Mar 2024 | 0.03130800 | 0.00049700 | 1.61% | 0.03103300 | 0.03164900 | 0.03038200 | 11.00 |
| 26 Mar 2024 | 0.03081100 | -0.00024200 | -0.78% | 0.03116500 | 0.03121500 | 0.03033300 | 10.00 |
| 25 Mar 2024 | 0.03105300 | -0.00125200 | -3.88% | 0.03230500 | 0.03252800 | 0.03056900 | 22.00 |
| 24 Mar 2024 | 0.03230500 | -0.00110100 | -3.30% | 0.03353000 | 0.03359900 | 0.03211800 | 9.00 |
| 23 Mar 2024 | 0.03340600 | -0.00039600 | -1.17% | 0.03375600 | 0.03402400 | 0.03265700 | 7.00 |
| 22 Mar 2024 | 0.03380200 | 0.00073200 | 2.21% | 0.03298600 | 0.03437500 | 0.03252800 | 4.00 |
| 21 Mar 2024 | 0.03307000 | 0.00078900 | 2.44% | 0.03204600 | 0.03346900 | 0.03194100 | 17.00 |
| 20 Mar 2024 | 0.03228100 | -0.00206300 | -6.01% | 0.03433300 | 0.03503600 | 0.03194100 | 9.00 |
| 19 Mar 2024 | 0.03434400 | 0.00285700 | 9.07% | 0.03149300 | 0.03466400 | 0.03149300 | 20.00 |
| 18 Mar 2024 | 0.03148700 | 0.00039900 | 1.28% | 0.03115000 | 0.03203000 | 0.03092700 | 7.00 |
| 17 Mar 2024 | 0.03108800 | -0.00140800 | -4.33% | 0.03249500 | 0.03269200 | 0.03088700 | 6.00 |
| 16 Mar 2024 | 0.03249600 | 0.00182700 | 5.96% | 0.03060500 | 0.03262200 | 0.03042600 | 12.00 |
| 15 Mar 2024 | 0.03066900 | 0.00103400 | 3.49% | 0.03000000 | 0.03247900 | 0.02970800 | 18.00 |
| 14 Mar 2024 | 0.02963500 | 0.00000000 | 0.00% | 0.02963500 | 0.02963500 | 0.02963500 | 0.00 |
| 13 Mar 2024 | 0.02963500 | -0.00031300 | -1.05% | 0.03000200 | 0.03006400 | 0.02908500 | 9.00 |
| 12 Mar 2024 | 0.02994800 | 0.00005000 | 0.17% | 0.02994800 | 0.03093200 | 0.02939500 | 17.00 |
| 11 Mar 2024 | 0.02989800 | -0.00107800 | -3.48% | 0.03123400 | 0.03189300 | 0.02940000 | 40.00 |
| 10 Mar 2024 | 0.03097600 | -0.00027800 | -0.89% | 0.03117100 | 0.03123400 | 0.03050000 | 11.00 |
| 09 Mar 2024 | 0.03125400 | 0.00025400 | 0.82% | 0.03125000 | 0.03143400 | 0.03109500 | 2.00 |
| 08 Mar 2024 | 0.03100000 | -0.00076600 | -2.41% | 0.03172700 | 0.03287200 | 0.03098000 | 23.00 |
| 07 Mar 2024 | 0.03176600 | -0.00024800 | -0.77% | 0.03205000 | 0.03233500 | 0.03126200 | 27.00 |
| 06 Mar 2024 | 0.03201400 | -0.00058000 | -1.78% | 0.03280000 | 0.03325000 | 0.03100100 | 35.00 |
| 05 Mar 2024 | 0.03259400 | 0.00202700 | 6.63% | 0.03021700 | 0.03486200 | 0.02870000 | 68.00 |
| 04 Mar 2024 | 0.03056700 | -0.00160100 | -4.98% | 0.03200000 | 0.03240700 | 0.03013700 | 48.00 |
| 03 Mar 2024 | 0.03216800 | -0.00055200 | -1.69% | 0.03278600 | 0.03305500 | 0.03194100 | 9.00 |
| 02 Mar 2024 | 0.03272000 | 0.00025700 | 0.79% | 0.03230800 | 0.03291500 | 0.03230800 | 6.00 |
| 01 Mar 2024 | 0.03246300 | -0.00008900 | -0.27% | 0.03252800 | 0.03296400 | 0.03199200 | 33.00 |
| 29 Feb 2024 | 0.03255200 | 0.00021700 | 0.67% | 0.03226700 | 0.03334500 | 0.03171400 | 39.00 |
| 28 Feb 2024 | 0.03233500 | -0.00278400 | -7.93% | 0.03532400 | 0.03628400 | 0.03158900 | 91.00 |
| 27 Feb 2024 | 0.03511900 | -0.00146200 | -4.00% | 0.03654600 | 0.03680500 | 0.03483200 | 36.00 |
| 26 Feb 2024 | 0.03658100 | -0.00206300 | -5.34% | 0.03887400 | 0.03943200 | 0.03651300 | 18.00 |
| 25 Feb 2024 | 0.03864400 | -0.00041700 | -1.07% | 0.03905900 | 0.03905900 | 0.03864400 | 0.00 |
| 24 Feb 2024 | 0.03906100 | -0.00044100 | -1.12% | 0.03977400 | 0.03980400 | 0.03877300 | 2.00 |
| 23 Feb 2024 | 0.03950200 | 0.00075500 | 1.95% | 0.03897700 | 0.03977600 | 0.03890100 | 2.00 |
| 22 Feb 2024 | 0.03874700 | 0.00022300 | 0.58% | 0.03867300 | 0.03920500 | 0.03841100 | 2.00 |
| 21 Feb 2024 | 0.03852400 | 0.00032700 | 0.86% | 0.03819700 | 0.03950200 | 0.03819700 | 2.00 |
| 20 Feb 2024 | 0.03819700 | -0.00023800 | -0.62% | 0.03850400 | 0.03932500 | 0.03778600 | 11.00 |
| 19 Feb 2024 | 0.03843500 | 0.00022700 | 0.59% | 0.03803300 | 0.03843500 | 0.03800700 | 0.00 |
| 18 Feb 2024 | 0.03820800 | -0.00022700 | -0.59% | 0.03852400 | 0.03871200 | 0.03800100 | 0.00 |
| 17 Feb 2024 | 0.03843500 | 0.00037400 | 0.98% | 0.03824600 | 0.03920500 | 0.03806700 | 4.00 |
