Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SXPBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000552 | -0.00000023 | -4.00% | 0.00000572 | 0.00000572 | 0.00000552 | 9,636.00 |
| 02 May 2024 | 0.00000575 | 0.00000015 | 2.68% | 0.00000557 | 0.00000575 | 0.00000550 | 6,781.00 |
| 01 May 2024 | 0.00000560 | 0.00000018 | 3.32% | 0.00000536 | 0.00000571 | 0.00000536 | 6,085.00 |
| 30 Abr 2024 | 0.00000542 | -0.00000001 | -0.18% | 0.00000536 | 0.00000550 | 0.00000526 | 1,142.00 |
| 29 Abr 2024 | 0.00000543 | -0.00000003 | -0.55% | 0.00000548 | 0.00000552 | 0.00000532 | 1,647.00 |
| 28 Abr 2024 | 0.00000546 | -0.00000008 | -1.44% | 0.00000548 | 0.00000564 | 0.00000542 | 1,021.00 |
| 27 Abr 2024 | 0.00000554 | 0.00000000 | 0.00% | 0.00000549 | 0.00000575 | 0.00000537 | 4,773.00 |
| 26 Abr 2024 | 0.00000554 | -0.00000006 | -1.07% | 0.00000557 | 0.00000559 | 0.00000542 | 1,620.00 |
| 25 Abr 2024 | 0.00000560 | 0.00000001 | 0.18% | 0.00000559 | 0.00000570 | 0.00000549 | 989.00 |
| 24 Abr 2024 | 0.00000559 | 0.00000001 | 0.18% | 0.00000558 | 0.00000588 | 0.00000558 | 1,808.00 |
| 23 Abr 2024 | 0.00000558 | 0.00000002 | 0.36% | 0.00000557 | 0.00000574 | 0.00000550 | 3,669.00 |
| 22 Abr 2024 | 0.00000556 | 0.00000002 | 0.36% | 0.00000558 | 0.00000568 | 0.00000551 | 10,168.00 |
| 21 Abr 2024 | 0.00000554 | -0.00000010 | -1.77% | 0.00000559 | 0.00000565 | 0.00000548 | 2,783.00 |
| 20 Abr 2024 | 0.00000564 | 0.00000027 | 5.03% | 0.00000538 | 0.00000567 | 0.00000533 | 2,134.00 |
| 19 Abr 2024 | 0.00000537 | 0.00000007 | 1.32% | 0.00000528 | 0.00000537 | 0.00000516 | 1,062.00 |
| 18 Abr 2024 | 0.00000530 | 0.00000003 | 0.57% | 0.00000537 | 0.00000546 | 0.00000517 | 1,541.00 |
| 17 Abr 2024 | 0.00000527 | 0.00000002 | 0.38% | 0.00000522 | 0.00000540 | 0.00000513 | 1,862.00 |
| 16 Abr 2024 | 0.00000525 | 0.00000006 | 1.16% | 0.00000515 | 0.00000545 | 0.00000513 | 1,886.00 |
| 15 Abr 2024 | 0.00000519 | -0.00000011 | -2.08% | 0.00000530 | 0.00000602 | 0.00000511 | 10,697.00 |
| 14 Abr 2024 | 0.00000530 | 0.00000027 | 5.37% | 0.00000502 | 0.00000539 | 0.00000483 | 19,618.00 |
| 13 Abr 2024 | 0.00000503 | -0.00000077 | -13.28% | 0.00000580 | 0.00000580 | 0.00000457 | 32,975.00 |
| 12 Abr 2024 | 0.00000580 | -0.00000068 | -10.49% | 0.00000651 | 0.00000688 | 0.00000534 | 15,822.00 |
| 11 Abr 2024 | 0.00000648 | 0.00000005 | 0.78% | 0.00000647 | 0.00000649 | 0.00000636 | 1,623.00 |
| 10 Abr 2024 | 0.00000643 | -0.00000015 | -2.28% | 0.00000667 | 0.00000680 | 0.00000643 | 2,476.00 |
| 09 Abr 2024 | 0.00000658 | -0.00000003 | -0.45% | 0.00000660 | 0.00000675 | 0.00000651 | 7,055.00 |
| 08 Abr 2024 | 0.00000661 | 0.00000012 | 1.85% | 0.00000662 | 0.00000671 | 0.00000636 | 4,267.00 |
| 07 Abr 2024 | 0.00000649 | -0.00000003 | -0.46% | 0.00000643 | 0.00000666 | 0.00000642 | 642.00 |
| 06 Abr 2024 | 0.00000652 | 0.00000002 | 0.31% | 0.00000642 | 0.00000658 | 0.00000642 | 456.00 |
| 05 Abr 2024 | 0.00000650 | 0.00000000 | 0.00% | 0.00000653 | 0.00000653 | 0.00000632 | 1,039.00 |
| 04 Abr 2024 | 0.00000650 | 0.00000009 | 1.40% | 0.00000644 | 0.00000668 | 0.00000635 | 21,131.00 |
| 03 Abr 2024 | 0.00000641 | -0.00000007 | -1.08% | 0.00000654 | 0.00000662 | 0.00000635 | 1,345.00 |
| 02 Abr 2024 | 0.00000648 | -0.00000018 | -2.70% | 0.00000665 | 0.00000665 | 0.00000638 | 7,260.00 |
| 01 Abr 2024 | 0.00000666 | -0.00000026 | -3.76% | 0.00000693 | 0.00000697 | 0.00000659 | 2,156.00 |
| 31 Mar 2024 | 0.00000692 | -0.00000004 | -0.57% | 0.00000692 | 0.00000701 | 0.00000689 | 911.00 |
| 30 Mar 2024 | 0.00000696 | -0.00000023 | -3.20% | 0.00000741 | 0.00000815 | 0.00000696 | 9,121.00 |
| 29 Mar 2024 | 0.00000719 | 0.00000014 | 1.99% | 0.00000692 | 0.00000739 | 0.00000683 | 6,149.00 |
| 28 Mar 2024 | 0.00000705 | 0.00000011 | 1.59% | 0.00000697 | 0.00000723 | 0.00000680 | 10,739.00 |
| 27 Mar 2024 | 0.00000694 | -0.00000012 | -1.70% | 0.00000699 | 0.00000711 | 0.00000670 | 11,208.00 |
| 26 Mar 2024 | 0.00000706 | 0.00000036 | 5.37% | 0.00000673 | 0.00000757 | 0.00000673 | 22,508.00 |
| 25 Mar 2024 | 0.00000670 | 0.00000017 | 2.60% | 0.00000657 | 0.00000711 | 0.00000646 | 20,014.00 |
| 24 Mar 2024 | 0.00000653 | 0.00000005 | 0.77% | 0.00000652 | 0.00000659 | 0.00000649 | 705.00 |
| 23 Mar 2024 | 0.00000648 | 0.00000002 | 0.31% | 0.00000641 | 0.00000652 | 0.00000640 | 2,264.00 |
| 22 Mar 2024 | 0.00000646 | 0.00000002 | 0.31% | 0.00000637 | 0.00000713 | 0.00000630 | 9,897.00 |
| 21 Mar 2024 | 0.00000644 | 0.00000019 | 3.04% | 0.00000616 | 0.00000644 | 0.00000616 | 9,300.00 |
| 20 Mar 2024 | 0.00000625 | 0.00000015 | 2.46% | 0.00000611 | 0.00000637 | 0.00000600 | 15,352.00 |
| 19 Mar 2024 | 0.00000610 | -0.00000011 | -1.77% | 0.00000615 | 0.00000627 | 0.00000577 | 28,066.00 |
| 18 Mar 2024 | 0.00000621 | -0.00000034 | -5.19% | 0.00000649 | 0.00000653 | 0.00000613 | 44,890.00 |
| 17 Mar 2024 | 0.00000655 | -0.00000009 | -1.36% | 0.00000670 | 0.00000673 | 0.00000631 | 35,596.00 |
| 16 Mar 2024 | 0.00000664 | -0.00000034 | -4.87% | 0.00000696 | 0.00000699 | 0.00000651 | 9,473.00 |
| 15 Mar 2024 | 0.00000698 | -0.00000053 | -7.06% | 0.00000740 | 0.00000740 | 0.00000676 | 17,987.00 |
| 14 Mar 2024 | 0.00000751 | 0.00000000 | 0.00% | 0.00000751 | 0.00000751 | 0.00000751 | 0.00 |
| 13 Mar 2024 | 0.00000751 | 0.00000018 | 2.46% | 0.00000730 | 0.00000792 | 0.00000728 | 23,330.00 |
| 12 Mar 2024 | 0.00000733 | -0.00000009 | -1.21% | 0.00000736 | 0.00000741 | 0.00000692 | 14,550.00 |
| 11 Mar 2024 | 0.00000742 | 0.00000024 | 3.34% | 0.00000721 | 0.00000759 | 0.00000694 | 34,122.00 |
| 10 Mar 2024 | 0.00000718 | -0.00000015 | -2.05% | 0.00000732 | 0.00000747 | 0.00000697 | 14,954.00 |
| 09 Mar 2024 | 0.00000733 | 0.00000015 | 2.09% | 0.00000721 | 0.00000758 | 0.00000721 | 11,710.00 |
| 08 Mar 2024 | 0.00000718 | -0.00000019 | -2.58% | 0.00000741 | 0.00000759 | 0.00000670 | 33,593.00 |
| 07 Mar 2024 | 0.00000737 | 0.00000007 | 0.96% | 0.00000725 | 0.00000750 | 0.00000715 | 44,044.00 |
| 06 Mar 2024 | 0.00000730 | 0.00000060 | 8.96% | 0.00000676 | 0.00000734 | 0.00000676 | 34,329.00 |
| 05 Mar 2024 | 0.00000670 | -0.00000050 | -6.94% | 0.00000716 | 0.00000747 | 0.00000560 | 85,676.00 |
| 04 Mar 2024 | 0.00000720 | 0.00000023 | 3.30% | 0.00000704 | 0.00000936 | 0.00000691 | 82,000.00 |
| 03 Mar 2024 | 0.00000697 | -0.00000031 | -4.26% | 0.00000721 | 0.00000724 | 0.00000632 | 33,013.00 |
| 02 Mar 2024 | 0.00000728 | 0.00000040 | 5.81% | 0.00000698 | 0.00000728 | 0.00000679 | 10,444.00 |
| 01 Mar 2024 | 0.00000688 | 0.00000036 | 5.52% | 0.00000652 | 0.00000697 | 0.00000649 | 22,693.00 |
| 29 Feb 2024 | 0.00000652 | 0.00000030 | 4.82% | 0.00000619 | 0.00000663 | 0.00000616 | 26,789.00 |
| 28 Feb 2024 | 0.00000622 | -0.00000035 | -5.33% | 0.00000667 | 0.00000689 | 0.00000567 | 36,586.00 |
| 27 Feb 2024 | 0.00000657 | -0.00000036 | -5.19% | 0.00000690 | 0.00000690 | 0.00000654 | 11,125.00 |
| 26 Feb 2024 | 0.00000693 | -0.00000028 | -3.88% | 0.00000717 | 0.00000777 | 0.00000680 | 41,911.00 |
| 25 Feb 2024 | 0.00000721 | 0.00000022 | 3.15% | 0.00000700 | 0.00000725 | 0.00000694 | 15,073.00 |
| 24 Feb 2024 | 0.00000699 | 0.00000012 | 1.75% | 0.00000690 | 0.00000711 | 0.00000681 | 19,774.00 |
| 23 Feb 2024 | 0.00000687 | 0.00000011 | 1.63% | 0.00000678 | 0.00000701 | 0.00000668 | 21,136.00 |
| 22 Feb 2024 | 0.00000676 | 0.00000004 | 0.60% | 0.00000670 | 0.00000685 | 0.00000657 | 4,675.00 |
| 21 Feb 2024 | 0.00000672 | -0.00000004 | -0.59% | 0.00000678 | 0.00000698 | 0.00000652 | 6,661.00 |
| 20 Feb 2024 | 0.00000676 | -0.00000018 | -2.59% | 0.00000696 | 0.00000703 | 0.00000658 | 16,912.00 |
| 19 Feb 2024 | 0.00000694 | 0.00000018 | 2.66% | 0.00000672 | 0.00000702 | 0.00000672 | 6,389.00 |
| 18 Feb 2024 | 0.00000676 | 0.00000006 | 0.90% | 0.00000670 | 0.00000689 | 0.00000666 | 8,594.00 |
| 17 Feb 2024 | 0.00000670 | 0.00000014 | 2.13% | 0.00000658 | 0.00000674 | 0.00000654 | 7,716.00 |
| 16 Feb 2024 | 0.00000656 | 0.00000008 | 1.23% | 0.00000649 | 0.00000668 | 0.00000649 | 8,723.00 |
| 15 Feb 2024 | 0.00000648 | 0.00000000 | 0.00% | 0.00000643 | 0.00000662 | 0.00000638 | 8,729.00 |
| 14 Feb 2024 | 0.00000648 | -0.00000007 | -1.07% | 0.00000656 | 0.00000662 | 0.00000638 | 5,459.00 |
| 13 Feb 2024 | 0.00000655 | -0.00000015 | -2.24% | 0.00000672 | 0.00000674 | 0.00000652 | 1,818.00 |
| 12 Feb 2024 | 0.00000670 | -0.00000006 | -0.89% | 0.00000678 | 0.00000680 | 0.00000661 | 3,744.00 |
| 11 Feb 2024 | 0.00000676 | -0.00000004 | -0.59% | 0.00000679 | 0.00000745 | 0.00000675 | 4,070.00 |
| 10 Feb 2024 | 0.00000680 | -0.00000006 | -0.87% | 0.00000688 | 0.00000694 | 0.00000678 | 3,828.00 |
| 09 Feb 2024 | 0.00000686 | -0.00000010 | -1.44% | 0.00000696 | 0.00000696 | 0.00000670 | 5,341.00 |
| 08 Feb 2024 | 0.00000696 | -0.00000012 | -1.69% | 0.00000710 | 0.00000710 | 0.00000690 | 9,158.00 |
| 07 Feb 2024 | 0.00000708 | -0.00000005 | -0.70% | 0.00000714 | 0.00000720 | 0.00000705 | 1,561.00 |
| 06 Feb 2024 | 0.00000713 | -0.00000001 | -0.14% | 0.00000717 | 0.00000720 | 0.00000703 | 1,702.00 |
| 05 Feb 2024 | 0.00000714 | 0.00000009 | 1.28% | 0.00000708 | 0.00000725 | 0.00000705 | 3,148.00 |
| 04 Feb 2024 | 0.00000705 | -0.00000016 | -2.22% | 0.00000717 | 0.00000721 | 0.00000704 | 6,228.00 |
| 03 Feb 2024 | 0.00000721 | -0.00000001 | -0.14% | 0.00000720 | 0.00000724 | 0.00000716 | 2,460.00 |
