Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ETCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00041030 | 0.00000020 | 0.05% | 0.00040990 | 0.00041340 | 0.00040230 | 2,850.00 |
| 24 Abr 2024 | 0.00041010 | -0.00001400 | -3.30% | 0.00042350 | 0.00042520 | 0.00040940 | 5,057.00 |
| 23 Abr 2024 | 0.00042410 | -0.00000030 | -0.07% | 0.00042380 | 0.00042690 | 0.00041880 | 3,121.00 |
| 22 Abr 2024 | 0.00042440 | 0.00000100 | 0.24% | 0.00042290 | 0.00043100 | 0.00042290 | 3,776.00 |
| 21 Abr 2024 | 0.00042300 | -0.00000600 | -1.40% | 0.00042960 | 0.00043380 | 0.00042090 | 2,248.00 |
| 20 Abr 2024 | 0.00042880 | 0.00002100 | 5.15% | 0.00040770 | 0.00043340 | 0.00040770 | 3,845.00 |
| 19 Abr 2024 | 0.00040810 | -0.00000400 | -0.97% | 0.00041170 | 0.00041320 | 0.00040090 | 4,481.00 |
| 18 Abr 2024 | 0.00041230 | -0.00000300 | -0.72% | 0.00041440 | 0.00041870 | 0.00040800 | 3,571.00 |
| 17 Abr 2024 | 0.00041540 | 0.00000300 | 0.73% | 0.00041000 | 0.00042130 | 0.00040850 | 3,446.00 |
| 16 Abr 2024 | 0.00041290 | -0.00000500 | -1.20% | 0.00041540 | 0.00042160 | 0.00040540 | 2,453.00 |
| 15 Abr 2024 | 0.00041810 | 0.00000600 | 1.46% | 0.00040980 | 0.00042520 | 0.00039900 | 3,421.00 |
| 14 Abr 2024 | 0.00041220 | 0.00001500 | 3.78% | 0.00039700 | 0.00041390 | 0.00038800 | 3,335.00 |
| 13 Abr 2024 | 0.00039700 | -0.00004200 | -9.56% | 0.00043760 | 0.00044060 | 0.00036770 | 3,564.00 |
| 12 Abr 2024 | 0.00043940 | -0.00004200 | -8.73% | 0.00048160 | 0.00048380 | 0.00042440 | 3,181.00 |
| 11 Abr 2024 | 0.00048100 | 0.00000700 | 1.48% | 0.00047250 | 0.00049120 | 0.00047090 | 2,844.00 |
| 10 Abr 2024 | 0.00047420 | -0.00000040 | -0.08% | 0.00047390 | 0.00048370 | 0.00046820 | 2,456.00 |
| 09 Abr 2024 | 0.00047460 | -0.00002400 | -4.82% | 0.00049820 | 0.00050070 | 0.00047380 | 3,097.00 |
| 08 Abr 2024 | 0.00049840 | 0.00001000 | 2.05% | 0.00048840 | 0.00049870 | 0.00047860 | 3,628.00 |
| 07 Abr 2024 | 0.00048840 | 0.00000200 | 0.41% | 0.00048560 | 0.00050090 | 0.00048060 | 2,850.00 |
| 06 Abr 2024 | 0.00048630 | -0.00000200 | -0.41% | 0.00048810 | 0.00049470 | 0.00048070 | 2,206.00 |
| 05 Abr 2024 | 0.00048840 | 0.00000800 | 1.66% | 0.00047900 | 0.00050440 | 0.00047510 | 3,490.00 |
| 04 Abr 2024 | 0.00048070 | 0.00001700 | 3.67% | 0.00046410 | 0.00049270 | 0.00046070 | 4,274.00 |
| 03 Abr 2024 | 0.00046380 | 0.00000600 | 1.31% | 0.00045850 | 0.00048380 | 0.00045020 | 2,170.00 |
| 02 Abr 2024 | 0.00045780 | -0.00001200 | -2.55% | 0.00046840 | 0.00046950 | 0.00045440 | 3,077.00 |
| 01 Abr 2024 | 0.00046970 | -0.00001200 | -2.49% | 0.00048060 | 0.00049370 | 0.00046450 | 3,947.00 |
| 31 Mar 2024 | 0.00048190 | 0.00001000 | 2.12% | 0.00047180 | 0.00048770 | 0.00047130 | 2,628.00 |
| 30 Mar 2024 | 0.00047230 | -0.00001800 | -3.67% | 0.00048910 | 0.00049450 | 0.00047120 | 1,687.00 |
| 29 Mar 2024 | 0.00049000 | 0.00003000 | 6.52% | 0.00045860 | 0.00049620 | 0.00045500 | 3,534.00 |
| 28 Mar 2024 | 0.00045980 | 0.00000200 | 0.44% | 0.00045750 | 0.00046390 | 0.00045390 | 2,906.00 |
| 27 Mar 2024 | 0.00045780 | -0.00000100 | -0.22% | 0.00045920 | 0.00046300 | 0.00044780 | 3,478.00 |
| 26 Mar 2024 | 0.00045880 | -0.00000100 | -0.22% | 0.00046410 | 0.00047090 | 0.00045660 | 2,692.00 |
| 25 Mar 2024 | 0.00046020 | -0.00000900 | -1.92% | 0.00046950 | 0.00047090 | 0.00045570 | 2,350.00 |
| 24 Mar 2024 | 0.00046950 | -0.00000300 | -0.64% | 0.00047230 | 0.00048890 | 0.00045470 | 2,843.00 |
| 23 Mar 2024 | 0.00047240 | 0.00001200 | 2.61% | 0.00046000 | 0.00048030 | 0.00045910 | 2,960.00 |
| 22 Mar 2024 | 0.00046040 | -0.00000300 | -0.65% | 0.00046260 | 0.00046280 | 0.00045440 | 2,889.00 |
| 21 Mar 2024 | 0.00046330 | 0.00001100 | 2.43% | 0.00045050 | 0.00046560 | 0.00044700 | 2,435.00 |
| 20 Mar 2024 | 0.00045200 | 0.00000600 | 1.35% | 0.00044730 | 0.00045560 | 0.00044010 | 3,513.00 |
| 19 Mar 2024 | 0.00044600 | -0.00001800 | -3.88% | 0.00046640 | 0.00046660 | 0.00043390 | 4,350.00 |
| 18 Mar 2024 | 0.00046380 | -0.00000300 | -0.64% | 0.00046550 | 0.00046830 | 0.00045430 | 2,894.00 |
| 17 Mar 2024 | 0.00046640 | -0.00000300 | -0.64% | 0.00047000 | 0.00047090 | 0.00045530 | 3,181.00 |
| 16 Mar 2024 | 0.00046970 | -0.00000900 | -1.88% | 0.00047960 | 0.00048460 | 0.00045710 | 2,717.00 |
| 15 Mar 2024 | 0.00047890 | -0.00001200 | -2.44% | 0.00049170 | 0.00049320 | 0.00047180 | 569.00 |
| 14 Mar 2024 | 0.00049120 | -0.00000900 | -1.80% | 0.00049890 | 0.00050250 | 0.00048450 | 2,078.00 |
| 13 Mar 2024 | 0.00050030 | -0.00001500 | -2.91% | 0.00051580 | 0.00051750 | 0.00049530 | 2,970.00 |
| 12 Mar 2024 | 0.00051580 | -0.00001100 | -2.09% | 0.00052730 | 0.00052900 | 0.00050270 | 1,879.00 |
| 11 Mar 2024 | 0.00052700 | 0.00000300 | 0.57% | 0.00052300 | 0.00053290 | 0.00050720 | 4,498.00 |
| 10 Mar 2024 | 0.00052400 | -0.00002100 | -3.85% | 0.00054500 | 0.00054730 | 0.00051450 | 2,966.00 |
| 09 Mar 2024 | 0.00054540 | -0.00001300 | -2.33% | 0.00056350 | 0.00057590 | 0.00054260 | 2,432.00 |
| 08 Mar 2024 | 0.00055800 | -0.00000900 | -1.59% | 0.00056840 | 0.00058860 | 0.00055120 | 3,629.00 |
| 07 Mar 2024 | 0.00056680 | 0.00000600 | 1.07% | 0.00056480 | 0.00056950 | 0.00054730 | 3,614.00 |
| 06 Mar 2024 | 0.00056070 | 0.00002300 | 4.28% | 0.00053680 | 0.00057490 | 0.00052370 | 2,855.00 |
| 05 Mar 2024 | 0.00053740 | 0.00000400 | 0.75% | 0.00053490 | 0.00058630 | 0.00050680 | 5,746.00 |
| 04 Mar 2024 | 0.00053330 | 0.00000200 | 0.38% | 0.00053210 | 0.00054070 | 0.00051030 | 3,942.00 |
| 03 Mar 2024 | 0.00053100 | -0.00002000 | -3.63% | 0.00054460 | 0.00057980 | 0.00050320 | 3,193.00 |
| 02 Mar 2024 | 0.00055110 | 0.00006600 | 13.60% | 0.00048590 | 0.00055850 | 0.00048580 | 5,068.00 |
| 01 Mar 2024 | 0.00048530 | 0.00001400 | 2.97% | 0.00047260 | 0.00048610 | 0.00047090 | 3,487.00 |
| 29 Feb 2024 | 0.00047160 | -0.00000300 | -0.63% | 0.00047240 | 0.00050800 | 0.00046230 | 3,598.00 |
| 28 Feb 2024 | 0.00047450 | -0.00001800 | -3.65% | 0.00049380 | 0.00054350 | 0.00046580 | 3,627.00 |
| 27 Feb 2024 | 0.00049250 | -0.00001800 | -3.53% | 0.00050980 | 0.00051340 | 0.00048610 | 3,778.00 |
| 26 Feb 2024 | 0.00051040 | -0.00001500 | -2.85% | 0.00052410 | 0.00053720 | 0.00050700 | 4,902.00 |
| 25 Feb 2024 | 0.00052540 | 0.00001900 | 3.75% | 0.00050520 | 0.00052780 | 0.00050440 | 4,854.00 |
| 24 Feb 2024 | 0.00050630 | 0.00000500 | 1.00% | 0.00050050 | 0.00050820 | 0.00049580 | 3,540.00 |
| 23 Feb 2024 | 0.00050100 | -0.00000200 | -0.40% | 0.00050400 | 0.00050470 | 0.00049450 | 4,026.00 |
| 22 Feb 2024 | 0.00050280 | -0.00000070 | -0.14% | 0.00050160 | 0.00050830 | 0.00049740 | 2,823.00 |
| 21 Feb 2024 | 0.00050350 | -0.00001500 | -2.89% | 0.00051790 | 0.00052240 | 0.00049770 | 3,550.00 |
| 20 Feb 2024 | 0.00051840 | -0.00001100 | -2.08% | 0.00053240 | 0.00053260 | 0.00050800 | 3,406.00 |
| 19 Feb 2024 | 0.00052930 | 0.00002500 | 4.96% | 0.00050530 | 0.00053610 | 0.00050520 | 4,221.00 |
| 18 Feb 2024 | 0.00050400 | 0.00000010 | 0.02% | 0.00050400 | 0.00050430 | 0.00050090 | 790.00 |
| 17 Feb 2024 | 0.00050390 | -0.00001000 | -1.94% | 0.00051290 | 0.00051370 | 0.00050250 | 2,793.00 |
| 16 Feb 2024 | 0.00051420 | -0.00000200 | -0.39% | 0.00051630 | 0.00052820 | 0.00050870 | 3,743.00 |
| 15 Feb 2024 | 0.00051600 | -0.00000200 | -0.39% | 0.00051910 | 0.00052230 | 0.00050880 | 1,777.00 |
| 14 Feb 2024 | 0.00051840 | -0.00000900 | -1.71% | 0.00052700 | 0.00053000 | 0.00051450 | 1,702.00 |
| 13 Feb 2024 | 0.00052750 | -0.00001400 | -2.58% | 0.00053950 | 0.00054510 | 0.00052750 | 2,060.00 |
| 12 Feb 2024 | 0.00054200 | 0.00000500 | 0.93% | 0.00053590 | 0.00054390 | 0.00052810 | 2,420.00 |
| 11 Feb 2024 | 0.00053660 | -0.00000500 | -0.92% | 0.00054250 | 0.00054570 | 0.00053040 | 2,329.00 |
| 10 Feb 2024 | 0.00054210 | -0.00001300 | -2.34% | 0.00055610 | 0.00055970 | 0.00053820 | 2,193.00 |
| 09 Feb 2024 | 0.00055560 | -0.00001100 | -1.94% | 0.00056780 | 0.00056830 | 0.00054760 | 2,579.00 |
| 08 Feb 2024 | 0.00056610 | -0.00000200 | -0.35% | 0.00056860 | 0.00057130 | 0.00055580 | 2,427.00 |
| 07 Feb 2024 | 0.00056790 | -0.00000600 | -1.05% | 0.00057470 | 0.00058550 | 0.00056530 | 2,567.00 |
| 06 Feb 2024 | 0.00057350 | 0.00000400 | 0.70% | 0.00056880 | 0.00057810 | 0.00056470 | 2,105.00 |
| 05 Feb 2024 | 0.00057000 | -0.00001600 | -2.73% | 0.00058640 | 0.00058780 | 0.00056730 | 1,613.00 |
| 04 Feb 2024 | 0.00058630 | 0.00000800 | 1.38% | 0.00057740 | 0.00059780 | 0.00057490 | 1,942.00 |
| 03 Feb 2024 | 0.00057790 | -0.00000100 | -0.17% | 0.00058430 | 0.00059530 | 0.00057170 | 2,572.00 |
| 02 Feb 2024 | 0.00057940 | 0.00001300 | 2.30% | 0.00056590 | 0.00058640 | 0.00056500 | 1,796.00 |
| 01 Feb 2024 | 0.00056630 | -0.00000500 | -0.87% | 0.00057180 | 0.00058860 | 0.00056120 | 2,471.00 |
| 31 Ene 2024 | 0.00057180 | -0.00001800 | -3.05% | 0.00059060 | 0.00060090 | 0.00056940 | 2,333.00 |
| 30 Ene 2024 | 0.00059030 | 0.00001900 | 3.33% | 0.00057040 | 0.00060440 | 0.00056540 | 3,015.00 |
| 29 Ene 2024 | 0.00057090 | 0.00001100 | 1.97% | 0.00055910 | 0.00057820 | 0.00055100 | 2,991.00 |
| 28 Ene 2024 | 0.00055950 | -0.00001000 | -1.75% | 0.00057000 | 0.00057420 | 0.00055890 | 2,538.00 |
| 27 Ene 2024 | 0.00056990 | -0.00000050 | -0.09% | 0.00057530 | 0.00058890 | 0.00056810 | 2,180.00 |
