Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TLOSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00000464 | 0.00000012 | 2.65% | 0.00000456 | 0.00000475 | 0.00000452 | 11,704.00 |
| 17 May 2024 | 0.00000452 | -0.00000013 | -2.80% | 0.00000462 | 0.00000464 | 0.00000451 | 2,200.00 |
| 16 May 2024 | 0.00000465 | 0.00000007 | 1.53% | 0.00000456 | 0.00000468 | 0.00000451 | 15,531.00 |
| 15 May 2024 | 0.00000458 | -0.00000030 | -6.15% | 0.00000490 | 0.00000493 | 0.00000454 | 20,958.00 |
| 14 May 2024 | 0.00000488 | 0.00000012 | 2.52% | 0.00000478 | 0.00000504 | 0.00000475 | 18,087.00 |
| 13 May 2024 | 0.00000476 | 0.00000006 | 1.28% | 0.00000468 | 0.00000510 | 0.00000456 | 11,085.00 |
| 12 May 2024 | 0.00000470 | -0.00000008 | -1.67% | 0.00000480 | 0.00000480 | 0.00000466 | 6,892.00 |
| 11 May 2024 | 0.00000478 | 0.00000008 | 1.70% | 0.00000470 | 0.00000486 | 0.00000470 | 6,489.00 |
| 10 May 2024 | 0.00000470 | 0.00000004 | 0.86% | 0.00000466 | 0.00000482 | 0.00000463 | 9,983.00 |
| 09 May 2024 | 0.00000466 | -0.00000009 | -1.89% | 0.00000472 | 0.00000483 | 0.00000466 | 26,357.00 |
| 08 May 2024 | 0.00000475 | -0.00000003 | -0.63% | 0.00000482 | 0.00000491 | 0.00000462 | 38,574.00 |
| 07 May 2024 | 0.00000478 | -0.00000016 | -3.24% | 0.00000494 | 0.00000500 | 0.00000473 | 23,987.00 |
| 06 May 2024 | 0.00000494 | -0.00000026 | -5.00% | 0.00000516 | 0.00000530 | 0.00000473 | 101,573.00 |
| 05 May 2024 | 0.00000520 | -0.00000023 | -4.24% | 0.00000545 | 0.00000548 | 0.00000505 | 44,642.00 |
| 04 May 2024 | 0.00000543 | -0.00000023 | -4.06% | 0.00000566 | 0.00000571 | 0.00000543 | 49,669.00 |
| 03 May 2024 | 0.00000566 | -0.00000008 | -1.39% | 0.00000576 | 0.00000604 | 0.00000564 | 31,464.00 |
| 02 May 2024 | 0.00000574 | -0.00000001 | -0.17% | 0.00000574 | 0.00000598 | 0.00000556 | 29,813.00 |
| 01 May 2024 | 0.00000575 | 0.00000036 | 6.68% | 0.00000545 | 0.00000586 | 0.00000536 | 70,664.00 |
| 30 Abr 2024 | 0.00000539 | 0.00000009 | 1.70% | 0.00000525 | 0.00000550 | 0.00000523 | 10,410.00 |
| 29 Abr 2024 | 0.00000530 | -0.00000037 | -6.53% | 0.00000563 | 0.00000569 | 0.00000525 | 6,516.00 |
| 28 Abr 2024 | 0.00000567 | 0.00000005 | 0.89% | 0.00000557 | 0.00000569 | 0.00000551 | 10,295.00 |
| 27 Abr 2024 | 0.00000562 | 0.00000005 | 0.90% | 0.00000562 | 0.00000569 | 0.00000553 | 6,018.00 |
| 26 Abr 2024 | 0.00000557 | -0.00000028 | -4.79% | 0.00000585 | 0.00000591 | 0.00000553 | 13,011.00 |
| 25 Abr 2024 | 0.00000585 | -0.00000010 | -1.68% | 0.00000588 | 0.00000601 | 0.00000580 | 9,346.00 |
| 24 Abr 2024 | 0.00000595 | 0.00000003 | 0.51% | 0.00000592 | 0.00000609 | 0.00000589 | 35,174.00 |
| 23 Abr 2024 | 0.00000592 | 0.00000001 | 0.17% | 0.00000598 | 0.00000601 | 0.00000586 | 6,900.00 |
| 22 Abr 2024 | 0.00000591 | 0.00000034 | 6.10% | 0.00000562 | 0.00000599 | 0.00000546 | 16,866.00 |
| 21 Abr 2024 | 0.00000557 | 0.00000042 | 8.16% | 0.00000515 | 0.00000586 | 0.00000504 | 47,765.00 |
| 20 Abr 2024 | 0.00000515 | -0.00000014 | -2.65% | 0.00000526 | 0.00000534 | 0.00000504 | 10,538.00 |
| 19 Abr 2024 | 0.00000529 | 0.00000015 | 2.92% | 0.00000514 | 0.00000541 | 0.00000508 | 8,251.00 |
| 18 Abr 2024 | 0.00000514 | 0.00000047 | 10.06% | 0.00000468 | 0.00000514 | 0.00000459 | 18,288.00 |
| 17 Abr 2024 | 0.00000467 | 0.00000038 | 8.86% | 0.00000428 | 0.00000479 | 0.00000427 | 80,730.00 |
| 16 Abr 2024 | 0.00000429 | -0.00000005 | -1.15% | 0.00000433 | 0.00000439 | 0.00000423 | 29,399.00 |
| 15 Abr 2024 | 0.00000434 | 0.00000004 | 0.93% | 0.00000430 | 0.00000446 | 0.00000422 | 52,582.00 |
| 14 Abr 2024 | 0.00000430 | 0.00000012 | 2.87% | 0.00000420 | 0.00000433 | 0.00000409 | 19,746.00 |
| 13 Abr 2024 | 0.00000418 | -0.00000028 | -6.28% | 0.00000444 | 0.00000470 | 0.00000402 | 85,689.00 |
| 12 Abr 2024 | 0.00000446 | 0.00000000 | 0.00% | 0.00000448 | 0.00000468 | 0.00000437 | 41,277.00 |
| 11 Abr 2024 | 0.00000446 | 0.00000001 | 0.22% | 0.00000445 | 0.00000457 | 0.00000429 | 24,117.00 |
| 10 Abr 2024 | 0.00000445 | -0.00000017 | -3.68% | 0.00000466 | 0.00000475 | 0.00000444 | 8,641.00 |
| 09 Abr 2024 | 0.00000462 | -0.00000012 | -2.53% | 0.00000472 | 0.00000490 | 0.00000462 | 58,879.00 |
| 08 Abr 2024 | 0.00000474 | -0.00000011 | -2.27% | 0.00000485 | 0.00000494 | 0.00000470 | 8,846.00 |
| 07 Abr 2024 | 0.00000485 | -0.00000011 | -2.22% | 0.00000500 | 0.00000506 | 0.00000485 | 10,049.00 |
| 06 Abr 2024 | 0.00000496 | -0.00000010 | -1.98% | 0.00000508 | 0.00000512 | 0.00000495 | 2,256.00 |
| 05 Abr 2024 | 0.00000506 | -0.00000004 | -0.78% | 0.00000510 | 0.00000523 | 0.00000505 | 6,239.00 |
| 04 Abr 2024 | 0.00000510 | -0.00000014 | -2.67% | 0.00000524 | 0.00000536 | 0.00000510 | 10,601.00 |
| 03 Abr 2024 | 0.00000524 | -0.00000023 | -4.20% | 0.00000548 | 0.00000553 | 0.00000515 | 42,016.00 |
| 02 Abr 2024 | 0.00000547 | 0.00000012 | 2.24% | 0.00000536 | 0.00000557 | 0.00000524 | 46,571.00 |
| 01 Abr 2024 | 0.00000535 | -0.00000024 | -4.29% | 0.00000559 | 0.00000563 | 0.00000530 | 24,548.00 |
| 31 Mar 2024 | 0.00000559 | -0.00000019 | -3.29% | 0.00000574 | 0.00000584 | 0.00000557 | 8,523.00 |
| 30 Mar 2024 | 0.00000578 | 0.00000021 | 3.77% | 0.00000557 | 0.00000585 | 0.00000555 | 22,057.00 |
| 29 Mar 2024 | 0.00000557 | 0.00000025 | 4.70% | 0.00000531 | 0.00000573 | 0.00000530 | 20,103.00 |
| 28 Mar 2024 | 0.00000532 | 0.00000012 | 2.31% | 0.00000517 | 0.00000550 | 0.00000512 | 36,130.00 |
| 27 Mar 2024 | 0.00000520 | -0.00000004 | -0.76% | 0.00000521 | 0.00000530 | 0.00000511 | 52,536.00 |
| 26 Mar 2024 | 0.00000524 | -0.00000014 | -2.60% | 0.00000539 | 0.00000553 | 0.00000505 | 51,821.00 |
| 25 Mar 2024 | 0.00000538 | 0.00000008 | 1.51% | 0.00000531 | 0.00000546 | 0.00000523 | 6,676.00 |
| 24 Mar 2024 | 0.00000530 | -0.00000085 | -13.82% | 0.00000610 | 0.00000615 | 0.00000515 | 90,806.00 |
| 23 Mar 2024 | 0.00000615 | -0.00000001 | -0.16% | 0.00000622 | 0.00000647 | 0.00000598 | 14,785.00 |
| 22 Mar 2024 | 0.00000616 | 0.00000021 | 3.53% | 0.00000593 | 0.00000628 | 0.00000592 | 14,646.00 |
| 21 Mar 2024 | 0.00000595 | 0.00000082 | 15.98% | 0.00000520 | 0.00000618 | 0.00000510 | 44,022.00 |
| 20 Mar 2024 | 0.00000513 | 0.00000021 | 4.27% | 0.00000490 | 0.00000520 | 0.00000480 | 25,906.00 |
| 19 Mar 2024 | 0.00000492 | 0.00000024 | 5.13% | 0.00000469 | 0.00000495 | 0.00000445 | 21,250.00 |
| 18 Mar 2024 | 0.00000468 | -0.00000068 | -12.69% | 0.00000541 | 0.00000543 | 0.00000461 | 46,774.00 |
| 17 Mar 2024 | 0.00000536 | -0.00000031 | -5.47% | 0.00000565 | 0.00000569 | 0.00000536 | 11,051.00 |
| 16 Mar 2024 | 0.00000567 | -0.00000013 | -2.24% | 0.00000580 | 0.00000590 | 0.00000556 | 16,228.00 |
| 15 Mar 2024 | 0.00000580 | -0.00000015 | -2.52% | 0.00000602 | 0.00000624 | 0.00000569 | 50,953.00 |
| 14 Mar 2024 | 0.00000595 | 0.00000000 | 0.00% | 0.00000595 | 0.00000595 | 0.00000595 | 0.00 |
| 13 Mar 2024 | 0.00000595 | -0.00000022 | -3.57% | 0.00000610 | 0.00000615 | 0.00000589 | 10,095.00 |
| 12 Mar 2024 | 0.00000617 | -0.00000005 | -0.80% | 0.00000623 | 0.00000634 | 0.00000602 | 29,960.00 |
| 11 Mar 2024 | 0.00000622 | -0.00000008 | -1.27% | 0.00000580 | 0.00000629 | 0.00000580 | 106,454.00 |
| 10 Mar 2024 | 0.00000630 | -0.00000032 | -4.83% | 0.00000665 | 0.00000667 | 0.00000621 | 9,770.00 |
| 09 Mar 2024 | 0.00000662 | -0.00000013 | -1.93% | 0.00000678 | 0.00000681 | 0.00000649 | 17,553.00 |
| 08 Mar 2024 | 0.00000675 | -0.00000019 | -2.74% | 0.00000691 | 0.00000700 | 0.00000667 | 25,362.00 |
| 07 Mar 2024 | 0.00000694 | -0.00000013 | -1.84% | 0.00000712 | 0.00000718 | 0.00000671 | 24,041.00 |
| 06 Mar 2024 | 0.00000707 | -0.00000005 | -0.70% | 0.00000710 | 0.00000731 | 0.00000690 | 41,218.00 |
| 05 Mar 2024 | 0.00000712 | -0.00000021 | -2.86% | 0.00000733 | 0.00000774 | 0.00000703 | 32,087.00 |
| 04 Mar 2024 | 0.00000733 | -0.00000067 | -8.38% | 0.00000793 | 0.00000817 | 0.00000733 | 35,758.00 |
| 03 Mar 2024 | 0.00000800 | -0.00000055 | -6.43% | 0.00000858 | 0.00000858 | 0.00000777 | 16,867.00 |
| 02 Mar 2024 | 0.00000855 | 0.00000006 | 0.71% | 0.00000855 | 0.00000890 | 0.00000840 | 24,250.00 |
| 01 Mar 2024 | 0.00000849 | 0.00000033 | 4.04% | 0.00000826 | 0.00000864 | 0.00000810 | 13,955.00 |
| 29 Feb 2024 | 0.00000816 | -0.00000092 | -10.13% | 0.00000917 | 0.00000951 | 0.00000785 | 78,477.00 |
| 28 Feb 2024 | 0.00000908 | -0.00000052 | -5.42% | 0.00000970 | 0.00001005 | 0.00000899 | 175,241.00 |
| 27 Feb 2024 | 0.00000960 | 0.00000010 | 1.05% | 0.00000958 | 0.00000993 | 0.00000878 | 94,441.00 |
| 26 Feb 2024 | 0.00000950 | 0.00000078 | 8.94% | 0.00000872 | 0.00000999 | 0.00000860 | 110,972.00 |
| 25 Feb 2024 | 0.00000872 | 0.00000100 | 13.21% | 0.00000759 | 0.00000890 | 0.00000759 | 72,687.00 |
| 24 Feb 2024 | 0.00000757 | 0.00000067 | 9.71% | 0.00000690 | 0.00000767 | 0.00000688 | 55,553.00 |
| 23 Feb 2024 | 0.00000690 | -0.00000004 | -0.58% | 0.00000689 | 0.00000717 | 0.00000676 | 37,152.00 |
| 22 Feb 2024 | 0.00000694 | 0.00000047 | 7.26% | 0.00000653 | 0.00000701 | 0.00000641 | 35,098.00 |
| 21 Feb 2024 | 0.00000647 | -0.00000013 | -1.97% | 0.00000654 | 0.00000668 | 0.00000647 | 9,126.00 |
| 20 Feb 2024 | 0.00000660 | -0.00000055 | -7.69% | 0.00000710 | 0.00000733 | 0.00000632 | 98,539.00 |
| 19 Feb 2024 | 0.00000715 | -0.00000021 | -2.85% | 0.00000729 | 0.00000742 | 0.00000708 | 56,192.00 |
| 18 Feb 2024 | 0.00000736 | 0.00000091 | 14.11% | 0.00000654 | 0.00000751 | 0.00000635 | 56,464.00 |
| 17 Feb 2024 | 0.00000645 | 0.00000073 | 12.76% | 0.00000571 | 0.00000645 | 0.00000562 | 88,757.00 |
