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.
XEMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000060 | 0.00000061 | 0.00000059 | 7,779.00 |
| 04 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000060 | 1,942.00 |
| 03 May 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000063 | 0.00000061 | 5,216.00 |
| 02 May 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000061 | 0.00000062 | 0.00000060 | 7,443.00 |
| 01 May 2024 | 0.00000061 | 0.00000002 | 3.39% | 0.00000058 | 0.00000063 | 0.00000058 | 6,989.00 |
| 30 Abr 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000060 | 0.00000057 | 7,471.00 |
| 29 Abr 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000060 | 0.00000057 | 14,119.00 |
| 28 Abr 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000064 | 0.00000059 | 58,623.00 |
| 27 Abr 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000058 | 0.00000060 | 0.00000057 | 5,653.00 |
| 26 Abr 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000059 | 0.00000059 | 0.00000057 | 17,475.00 |
| 25 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000062 | 0.00000062 | 0.00000059 | 6,010.00 |
| 24 Abr 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000065 | 0.00000061 | 6,568.00 |
| 23 Abr 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000061 | 0.00000062 | 0.00000060 | 5,340.00 |
| 22 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000062 | 0.00000062 | 0.00000060 | 28,723.00 |
| 21 Abr 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000062 | 0.00000062 | 0.00000060 | 34,739.00 |
| 20 Abr 2024 | 0.00000061 | 0.00000004 | 7.02% | 0.00000058 | 0.00000062 | 0.00000057 | 32,734.00 |
| 19 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000058 | 0.00000055 | 16,094.00 |
| 18 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 20,555.00 |
| 17 Abr 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 23,887.00 |
| 16 Abr 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000057 | 0.00000055 | 22,032.00 |
| 15 Abr 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000058 | 0.00000061 | 0.00000055 | 27,356.00 |
| 14 Abr 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000056 | 0.00000060 | 0.00000054 | 34,420.00 |
| 13 Abr 2024 | 0.00000056 | -0.00000007 | -11.11% | 0.00000062 | 0.00000062 | 0.00000050 | 93,573.00 |
| 12 Abr 2024 | 0.00000063 | -0.00000006 | -8.70% | 0.00000069 | 0.00000078 | 0.00000056 | 128,488.00 |
| 11 Abr 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000069 | 0.00000069 | 0.00000067 | 3,838.00 |
| 10 Abr 2024 | 0.00000068 | -0.00000002 | -2.86% | 0.00000069 | 0.00000070 | 0.00000067 | 12,792.00 |
| 09 Abr 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000071 | 0.00000072 | 0.00000070 | 8,525.00 |
| 08 Abr 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000069 | 0.00000072 | 0.00000068 | 22,842.00 |
| 07 Abr 2024 | 0.00000070 | 0.00000002 | 2.94% | 0.00000068 | 0.00000070 | 0.00000068 | 3,274.00 |
| 06 Abr 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000068 | 0.00000069 | 0.00000068 | 2,639.00 |
| 05 Abr 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000068 | 0.00000069 | 0.00000066 | 14,814.00 |
| 04 Abr 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000069 | 0.00000066 | 10,076.00 |
| 03 Abr 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000069 | 0.00000066 | 25,479.00 |
| 02 Abr 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000071 | 0.00000066 | 43,359.00 |
| 01 Abr 2024 | 0.00000069 | -0.00000003 | -4.17% | 0.00000072 | 0.00000073 | 0.00000067 | 34,754.00 |
| 31 Mar 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000072 | 0.00000073 | 0.00000072 | 20,701.00 |
| 30 Mar 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000074 | 0.00000072 | 15,333.00 |
| 29 Mar 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000073 | 0.00000075 | 0.00000073 | 82,646.00 |
| 28 Mar 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000075 | 0.00000073 | 25,028.00 |
| 27 Mar 2024 | 0.00000074 | -0.00000002 | -2.63% | 0.00000076 | 0.00000078 | 0.00000073 | 90,920.00 |
| 26 Mar 2024 | 0.00000076 | 0.00000003 | 4.11% | 0.00000073 | 0.00000076 | 0.00000073 | 27,048.00 |
| 25 Mar 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 26,099.00 |
| 24 Mar 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000073 | 60,291.00 |
| 23 Mar 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000073 | 0.00000071 | 14,710.00 |
| 22 Mar 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000073 | 0.00000071 | 21,780.00 |
| 21 Mar 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000075 | 0.00000070 | 148,238.00 |
| 20 Mar 2024 | 0.00000071 | 0.00000005 | 7.58% | 0.00000067 | 0.00000071 | 0.00000066 | 79,481.00 |
| 19 Mar 2024 | 0.00000066 | -0.00000004 | -5.71% | 0.00000069 | 0.00000070 | 0.00000065 | 56,669.00 |
| 18 Mar 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000074 | 0.00000076 | 0.00000069 | 66,877.00 |
| 17 Mar 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000074 | 0.00000070 | 107,122.00 |
| 16 Mar 2024 | 0.00000074 | -0.00000003 | -3.90% | 0.00000078 | 0.00000078 | 0.00000072 | 30,866.00 |
| 15 Mar 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000082 | 0.00000085 | 0.00000076 | 51,653.00 |
| 14 Mar 2024 | 0.00000082 | 0.00000000 | 0.00% | 0.00000082 | 0.00000082 | 0.00000082 | 0.00 |
| 13 Mar 2024 | 0.00000082 | 0.00000003 | 3.80% | 0.00000079 | 0.00000085 | 0.00000078 | 19,548.00 |
| 12 Mar 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000080 | 0.00000075 | 78,300.00 |
| 11 Mar 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000078 | 0.00000083 | 0.00000077 | 57,190.00 |
| 10 Mar 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000078 | 0.00000079 | 0.00000074 | 81,562.00 |
| 09 Mar 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000080 | 0.00000076 | 34,388.00 |
| 08 Mar 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000081 | 0.00000081 | 0.00000074 | 134,859.00 |
| 07 Mar 2024 | 0.00000082 | 0.00000006 | 7.89% | 0.00000076 | 0.00000084 | 0.00000074 | 402,683.00 |
| 06 Mar 2024 | 0.00000076 | 0.00000005 | 7.04% | 0.00000072 | 0.00000077 | 0.00000070 | 395,887.00 |
| 05 Mar 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000074 | 0.00000076 | 0.00000066 | 123,180.00 |
| 04 Mar 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000073 | 0.00000076 | 0.00000072 | 112,548.00 |
| 03 Mar 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000075 | 0.00000068 | 94,750.00 |
| 02 Mar 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000074 | 0.00000075 | 0.00000072 | 63,630.00 |
| 01 Mar 2024 | 0.00000075 | 0.00000008 | 11.94% | 0.00000068 | 0.00000076 | 0.00000068 | 183,887.00 |
| 29 Feb 2024 | 0.00000067 | 0.00000003 | 4.69% | 0.00000064 | 0.00000070 | 0.00000064 | 280,236.00 |
| 28 Feb 2024 | 0.00000064 | -0.00000005 | -7.25% | 0.00000069 | 0.00000071 | 0.00000061 | 151,648.00 |
| 27 Feb 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000071 | 0.00000067 | 51,224.00 |
| 26 Feb 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000074 | 0.00000074 | 0.00000070 | 24,974.00 |
| 25 Feb 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000074 | 0.00000075 | 0.00000073 | 11,646.00 |
| 24 Feb 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000076 | 0.00000076 | 0.00000074 | 12,036.00 |
| 23 Feb 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000074 | 0.00000076 | 0.00000072 | 10,246.00 |
| 22 Feb 2024 | 0.00000072 | 0.00000001 | 1.41% | 0.00000071 | 0.00000074 | 0.00000071 | 3,604.00 |
| 21 Feb 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000073 | 0.00000073 | 0.00000070 | 7,857.00 |
| 20 Feb 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000075 | 0.00000071 | 16,813.00 |
| 19 Feb 2024 | 0.00000075 | 0.00000002 | 2.74% | 0.00000072 | 0.00000075 | 0.00000072 | 3,910.00 |
| 18 Feb 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000071 | 0.00000074 | 0.00000071 | 1,379.00 |
| 17 Feb 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000080 | 0.00000071 | 57,820.00 |
| 16 Feb 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000071 | 0.00000074 | 0.00000071 | 9,769.00 |
| 15 Feb 2024 | 0.00000071 | 0.00000001 | 1.43% | 0.00000070 | 0.00000072 | 0.00000070 | 56,335.00 |
| 14 Feb 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000072 | 0.00000073 | 0.00000070 | 4,870.00 |
| 13 Feb 2024 | 0.00000073 | 0.00000001 | 1.39% | 0.00000072 | 0.00000073 | 0.00000072 | 29,452.00 |
| 12 Feb 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000073 | 0.00000073 | 0.00000071 | 28,963.00 |
| 11 Feb 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 8,696.00 |
| 10 Feb 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000075 | 0.00000073 | 2,230.00 |
| 09 Feb 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000076 | 0.00000077 | 0.00000073 | 8,697.00 |
| 08 Feb 2024 | 0.00000077 | -0.00000002 | -2.53% | 0.00000078 | 0.00000078 | 0.00000076 | 11,479.00 |
| 07 Feb 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000079 | 0.00000080 | 0.00000078 | 11,655.00 |
| 06 Feb 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000080 | 0.00000080 | 0.00000078 | 7,918.00 |
