Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
COMPBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 0.00074896 | -0.00002100 | -2.73% | 0.00076904 | 0.00077720 | 0.00074896 | 171.00 |
| 21 Jul 2024 | 0.00077004 | 0.00000200 | 0.26% | 0.00077000 | 0.00077693 | 0.00075700 | 155.00 |
| 20 Jul 2024 | 0.00076796 | -0.00001300 | -1.66% | 0.00078300 | 0.00078404 | 0.00076796 | 100.00 |
| 19 Jul 2024 | 0.00078104 | -0.00004100 | -4.99% | 0.00081895 | 0.00081900 | 0.00078104 | 187.00 |
| 18 Jul 2024 | 0.00082188 | 0.00003100 | 3.92% | 0.00079300 | 0.00082188 | 0.00079300 | 198.00 |
| 17 Jul 2024 | 0.00079100 | -0.00000300 | -0.38% | 0.00079700 | 0.00080300 | 0.00078696 | 144.00 |
| 16 Jul 2024 | 0.00079396 | -0.00001100 | -1.37% | 0.00080405 | 0.00081195 | 0.00078900 | 204.00 |
| 15 Jul 2024 | 0.00080462 | -0.00002400 | -2.90% | 0.00082900 | 0.00083400 | 0.00079200 | 156.00 |
| 14 Jul 2024 | 0.00082829 | 0.00002600 | 3.24% | 0.00080181 | 0.00083100 | 0.00077210 | 105.00 |
| 13 Jul 2024 | 0.00080200 | -0.00002200 | -2.67% | 0.00082900 | 0.00082900 | 0.00079900 | 73.00 |
| 12 Jul 2024 | 0.00082395 | 0.00001300 | 1.60% | 0.00081500 | 0.00083229 | 0.00080300 | 79.00 |
| 11 Jul 2024 | 0.00081095 | -0.00001500 | -1.82% | 0.00083605 | 0.00084200 | 0.00080900 | 161.00 |
| 10 Jul 2024 | 0.00082595 | 0.00000200 | 0.24% | 0.00082300 | 0.00084500 | 0.00080995 | 94.00 |
| 09 Jul 2024 | 0.00082400 | -0.00001800 | -2.14% | 0.00083600 | 0.00085168 | 0.00082195 | 72.00 |
| 08 Jul 2024 | 0.00084200 | 0.00003700 | 4.60% | 0.00080781 | 0.00092750 | 0.00080400 | 159.00 |
| 07 Jul 2024 | 0.00080468 | -0.00000800 | -0.98% | 0.00081342 | 0.00081405 | 0.00079900 | 129.00 |
| 06 Jul 2024 | 0.00081295 | -0.00001400 | -1.69% | 0.00082512 | 0.00084100 | 0.00080500 | 142.00 |
| 05 Jul 2024 | 0.00082677 | 0.00004800 | 6.16% | 0.00077559 | 0.00084200 | 0.00074200 | 401.00 |
| 04 Jul 2024 | 0.00077910 | -0.00001300 | -1.64% | 0.00079244 | 0.00081300 | 0.00077600 | 112.00 |
| 03 Jul 2024 | 0.00079204 | 0.00000200 | 0.25% | 0.00079400 | 0.00080900 | 0.00078681 | 118.00 |
| 02 Jul 2024 | 0.00079000 | 0.00000400 | 0.51% | 0.00078700 | 0.00080500 | 0.00077896 | 89.00 |
| 01 Jul 2024 | 0.00078596 | -0.00000500 | -0.63% | 0.00079300 | 0.00080305 | 0.00077700 | 227.00 |
| 30 Jun 2024 | 0.00079104 | 0.00000300 | 0.38% | 0.00079196 | 0.00080474 | 0.00078796 | 152.00 |
| 29 Jun 2024 | 0.00078800 | -0.00003200 | -3.90% | 0.00082284 | 0.00083405 | 0.00078600 | 138.00 |
| 28 Jun 2024 | 0.00081995 | 0.00000500 | 0.61% | 0.00081466 | 0.00083605 | 0.00080900 | 253.00 |
| 27 Jun 2024 | 0.00081500 | 0.00001000 | 1.24% | 0.00080395 | 0.00082105 | 0.00079896 | 132.00 |
| 26 Jun 2024 | 0.00080495 | 0.00001800 | 2.29% | 0.00078696 | 0.00081400 | 0.00078596 | 108.00 |
| 25 Jun 2024 | 0.00078704 | -0.00001100 | -1.38% | 0.00079400 | 0.00081299 | 0.00078496 | 144.00 |
| 24 Jun 2024 | 0.00079800 | 0.00004900 | 6.54% | 0.00075900 | 0.00080900 | 0.00073800 | 188.00 |
| 23 Jun 2024 | 0.00074902 | -0.00001000 | -1.32% | 0.00076204 | 0.00077104 | 0.00074800 | 74.00 |
| 22 Jun 2024 | 0.00075904 | -0.00000200 | -0.26% | 0.00075796 | 0.00076600 | 0.00074796 | 96.00 |
| 21 Jun 2024 | 0.00076096 | 0.00000800 | 1.06% | 0.00074903 | 0.00078200 | 0.00074700 | 210.00 |
| 20 Jun 2024 | 0.00075300 | -0.00001500 | -1.95% | 0.00077000 | 0.00077600 | 0.00075077 | 91.00 |
| 19 Jun 2024 | 0.00076796 | 0.00003200 | 4.35% | 0.00076046 | 0.00078600 | 0.00075696 | 132.00 |
| 18 Jun 2024 | 0.00073596 | -0.00002300 | -3.03% | 0.00075700 | 0.00076500 | 0.00070200 | 651.00 |
| 17 Jun 2024 | 0.00075900 | -0.00005100 | -6.30% | 0.00080895 | 0.00081400 | 0.00075700 | 608.00 |
| 16 Jun 2024 | 0.00081000 | -0.00000100 | -0.12% | 0.00081100 | 0.00081500 | 0.00079600 | 293.00 |
| 15 Jun 2024 | 0.00081100 | 0.00002500 | 3.18% | 0.00078900 | 0.00081300 | 0.00078600 | 460.00 |
| 14 Jun 2024 | 0.00078600 | 0.00001300 | 1.68% | 0.00077696 | 0.00078804 | 0.00076700 | 386.00 |
| 13 Jun 2024 | 0.00077296 | -0.00001900 | -2.40% | 0.00078796 | 0.00079122 | 0.00076300 | 355.00 |
| 12 Jun 2024 | 0.00079204 | 0.00001800 | 2.33% | 0.00077196 | 0.00079363 | 0.00076600 | 328.00 |
| 11 Jun 2024 | 0.00077378 | 0.00000600 | 0.78% | 0.00076896 | 0.00078300 | 0.00075635 | 544.00 |
| 10 Jun 2024 | 0.00076796 | -0.00001400 | -1.79% | 0.00077996 | 0.00078400 | 0.00076300 | 314.00 |
| 09 Jun 2024 | 0.00078200 | 0.00001000 | 1.30% | 0.00077500 | 0.00078462 | 0.00076700 | 231.00 |
| 08 Jun 2024 | 0.00077196 | -0.00003700 | -4.57% | 0.00080200 | 0.00080800 | 0.00075800 | 670.00 |
| 07 Jun 2024 | 0.00080900 | -0.00003400 | -4.03% | 0.00084300 | 0.00085200 | 0.00076700 | 626.00 |
| 06 Jun 2024 | 0.00084300 | -0.00002000 | -2.32% | 0.00086400 | 0.00086405 | 0.00083700 | 438.00 |
| 05 Jun 2024 | 0.00086295 | 0.00001500 | 1.77% | 0.00084900 | 0.00086500 | 0.00083800 | 488.00 |
| 04 Jun 2024 | 0.00084776 | 0.00000900 | 1.07% | 0.00084095 | 0.00085500 | 0.00083000 | 485.00 |
| 03 Jun 2024 | 0.00083895 | -0.00001400 | -1.64% | 0.00085000 | 0.00087000 | 0.00083895 | 530.00 |
| 02 Jun 2024 | 0.00085300 | -0.00001300 | -1.50% | 0.00086500 | 0.00087570 | 0.00085195 | 443.00 |
| 01 Jun 2024 | 0.00086605 | -0.00001200 | -1.37% | 0.00087700 | 0.00087700 | 0.00086300 | 455.00 |
| 31 May 2024 | 0.00087800 | 0.00000700 | 0.80% | 0.00086900 | 0.00089100 | 0.00085900 | 871.00 |
| 30 May 2024 | 0.00087100 | -0.00003400 | -3.76% | 0.00090600 | 0.00090900 | 0.00086500 | 706.00 |
| 29 May 2024 | 0.00090500 | -0.00000800 | -0.88% | 0.00091600 | 0.00094500 | 0.00090200 | 788.00 |
| 28 May 2024 | 0.00091300 | 0.00000800 | 0.88% | 0.00091000 | 0.00093212 | 0.00090100 | 937.00 |
| 27 May 2024 | 0.00090495 | -0.00002500 | -2.69% | 0.00093200 | 0.00094200 | 0.00090295 | 711.00 |
| 26 May 2024 | 0.00093000 | 0.00001300 | 1.42% | 0.00091300 | 0.00094200 | 0.00090500 | 644.00 |
| 25 May 2024 | 0.00091700 | 0.00003200 | 3.62% | 0.00088400 | 0.00095900 | 0.00088200 | 704.00 |
| 24 May 2024 | 0.00088500 | 0.00001000 | 1.14% | 0.00087700 | 0.00090400 | 0.00086000 | 583.00 |
| 23 May 2024 | 0.00087500 | -0.00000100 | -0.11% | 0.00087600 | 0.00089100 | 0.00084200 | 787.00 |
| 22 May 2024 | 0.00087600 | -0.00000200 | -0.23% | 0.00088500 | 0.00088705 | 0.00085700 | 545.00 |
| 21 May 2024 | 0.00087795 | 0.00003900 | 4.65% | 0.00084300 | 0.00090300 | 0.00082800 | 631.00 |
| 20 May 2024 | 0.00083900 | 0.00000800 | 0.96% | 0.00082900 | 0.00085800 | 0.00081800 | 709.00 |
| 19 May 2024 | 0.00083105 | -0.00001600 | -1.89% | 0.00084300 | 0.00085300 | 0.00082000 | 760.00 |
| 18 May 2024 | 0.00084700 | 0.00000200 | 0.24% | 0.00084600 | 0.00085700 | 0.00083700 | 780.00 |
| 17 May 2024 | 0.00084500 | 0.00000100 | 0.12% | 0.00084700 | 0.00085600 | 0.00083400 | 825.00 |
| 16 May 2024 | 0.00084400 | -0.00000300 | -0.35% | 0.00084600 | 0.00085600 | 0.00082600 | 727.00 |
| 15 May 2024 | 0.00084700 | -0.00000300 | -0.35% | 0.00085260 | 0.00085800 | 0.00083700 | 882.00 |
| 14 May 2024 | 0.00085000 | -0.00001700 | -1.96% | 0.00086700 | 0.00087300 | 0.00084900 | 866.00 |
| 13 May 2024 | 0.00086695 | -0.00001400 | -1.59% | 0.00088195 | 0.00091700 | 0.00086600 | 882.00 |
| 12 May 2024 | 0.00088100 | 0.00000300 | 0.34% | 0.00087500 | 0.00091400 | 0.00087300 | 370.00 |
| 11 May 2024 | 0.00087770 | -0.00001600 | -1.79% | 0.00089200 | 0.00089700 | 0.00087595 | 424.00 |
| 10 May 2024 | 0.00089400 | -0.00003200 | -3.46% | 0.00092281 | 0.00092855 | 0.00089200 | 411.00 |
| 09 May 2024 | 0.00092574 | 0.00000400 | 0.43% | 0.00092095 | 0.00093943 | 0.00090800 | 231.00 |
| 08 May 2024 | 0.00092195 | 0.00002600 | 2.90% | 0.00089695 | 0.00092400 | 0.00087933 | 116.00 |
| 07 May 2024 | 0.00089595 | 0.00000600 | 0.67% | 0.00088995 | 0.00090600 | 0.00088095 | 209.00 |
| 06 May 2024 | 0.00088995 | -0.00001600 | -1.77% | 0.00090600 | 0.00092443 | 0.00088995 | 279.00 |
| 05 May 2024 | 0.00090600 | 0.00000000 | 0.00% | 0.00090200 | 0.00091273 | 0.00089300 | 595.00 |
| 04 May 2024 | 0.00090600 | -0.00004000 | -4.23% | 0.00094300 | 0.00095200 | 0.00090395 | 291.00 |
| 03 May 2024 | 0.00094600 | -0.00002300 | -2.37% | 0.00096700 | 0.00097700 | 0.00093300 | 459.00 |
| 02 May 2024 | 0.00096905 | 0.00001600 | 1.68% | 0.00095400 | 0.00097805 | 0.00094495 | 627.00 |
| 01 May 2024 | 0.00095295 | 0.00006900 | 7.81% | 0.00087900 | 0.00095700 | 0.00087595 | 769.00 |
| 30 Abr 2024 | 0.00088400 | 0.00000700 | 0.80% | 0.00087900 | 0.00088400 | 0.00084400 | 617.00 |
| 29 Abr 2024 | 0.00087700 | -0.00000500 | -0.57% | 0.00088400 | 0.00090000 | 0.00086600 | 651.00 |
| 28 Abr 2024 | 0.00088200 | -0.00001800 | -2.00% | 0.00089900 | 0.00092657 | 0.00088200 | 377.00 |
| 27 Abr 2024 | 0.00090000 | 0.00002300 | 2.62% | 0.00087900 | 0.00090700 | 0.00086800 | 606.00 |
| 26 Abr 2024 | 0.00087700 | 0.00000600 | 0.69% | 0.00086700 | 0.00089000 | 0.00085500 | 600.00 |
| 25 Abr 2024 | 0.00087100 | -0.00001500 | -1.69% | 0.00088200 | 0.00089067 | 0.00085700 | 563.00 |
| 24 Abr 2024 | 0.00088555 | -0.00001100 | -1.23% | 0.00089200 | 0.00091300 | 0.00087700 | 651.00 |
