Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
INXTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000228 | -0.00000031 | -11.97% | 0.00000269 | 0.00000276 | 0.00000213 | 2,698,123.00 |
| 30 Abr 2024 | 0.00000259 | -0.00000016 | -5.82% | 0.00000272 | 0.00000278 | 0.00000256 | 3,123,009.00 |
| 29 Abr 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000262 | 0.00000276 | 0.00000256 | 2,772,466.00 |
| 28 Abr 2024 | 0.00000275 | 0.00000008 | 3.00% | 0.00000267 | 0.00000277 | 0.00000256 | 3,136,951.00 |
| 27 Abr 2024 | 0.00000267 | -0.00000005 | -1.84% | 0.00000263 | 0.00000277 | 0.00000256 | 3,642,200.00 |
| 26 Abr 2024 | 0.00000272 | 0.00000010 | 3.82% | 0.00000262 | 0.00000278 | 0.00000256 | 3,008,506.00 |
| 25 Abr 2024 | 0.00000262 | -0.00000010 | -3.68% | 0.00000270 | 0.00000277 | 0.00000256 | 3,120,874.00 |
| 24 Abr 2024 | 0.00000272 | 0.00000005 | 1.87% | 0.00000260 | 0.00000278 | 0.00000256 | 3,164,427.00 |
| 23 Abr 2024 | 0.00000267 | -0.00000011 | -3.96% | 0.00000256 | 0.00000285 | 0.00000256 | 3,211,702.00 |
| 22 Abr 2024 | 0.00000278 | 0.00000010 | 3.73% | 0.00000262 | 0.00000287 | 0.00000257 | 2,856,466.00 |
| 21 Abr 2024 | 0.00000268 | -0.00000010 | -3.60% | 0.00000287 | 0.00000288 | 0.00000257 | 2,972,156.00 |
| 20 Abr 2024 | 0.00000278 | 0.00000007 | 2.58% | 0.00000265 | 0.00000289 | 0.00000264 | 3,172,771.00 |
| 19 Abr 2024 | 0.00000271 | 0.00000011 | 4.23% | 0.00000279 | 0.00000290 | 0.00000258 | 2,910,690.00 |
| 18 Abr 2024 | 0.00000260 | 0.00000003 | 1.17% | 0.00000259 | 0.00000290 | 0.00000256 | 3,092,022.00 |
| 17 Abr 2024 | 0.00000257 | -0.00000014 | -5.17% | 0.00000287 | 0.00000289 | 0.00000256 | 3,635,947.00 |
| 16 Abr 2024 | 0.00000271 | 0.00000007 | 2.65% | 0.00000278 | 0.00000291 | 0.00000256 | 2,910,901.00 |
| 15 Abr 2024 | 0.00000264 | -0.00000023 | -8.01% | 0.00000274 | 0.00000291 | 0.00000256 | 3,108,153.00 |
| 14 Abr 2024 | 0.00000287 | 0.00000031 | 12.11% | 0.00000263 | 0.00000290 | 0.00000256 | 3,346,356.00 |
| 13 Abr 2024 | 0.00000256 | -0.00000022 | -7.91% | 0.00000261 | 0.00000291 | 0.00000256 | 3,766,345.00 |
| 12 Abr 2024 | 0.00000278 | 0.00000018 | 6.92% | 0.00000280 | 0.00000291 | 0.00000256 | 3,009,661.00 |
| 11 Abr 2024 | 0.00000260 | -0.00000011 | -4.06% | 0.00000261 | 0.00000289 | 0.00000255 | 2,770,448.00 |
| 10 Abr 2024 | 0.00000271 | -0.00000003 | -1.09% | 0.00000270 | 0.00000290 | 0.00000261 | 2,743,254.00 |
| 09 Abr 2024 | 0.00000274 | -0.00000018 | -6.16% | 0.00000278 | 0.00000292 | 0.00000261 | 3,698,238.00 |
| 08 Abr 2024 | 0.00000292 | 0.00000006 | 2.10% | 0.00000278 | 0.00000292 | 0.00000261 | 3,024,485.00 |
| 07 Abr 2024 | 0.00000286 | 0.00000020 | 7.52% | 0.00000271 | 0.00000330 | 0.00000257 | 3,021,131.00 |
| 06 Abr 2024 | 0.00000266 | -0.00000026 | -8.90% | 0.00000257 | 0.00000341 | 0.00000256 | 2,772,067.00 |
| 05 Abr 2024 | 0.00000292 | -0.00000050 | -14.62% | 0.00000350 | 0.00000352 | 0.00000258 | 2,615,178.00 |
| 04 Abr 2024 | 0.00000342 | 0.00000009 | 2.70% | 0.00000328 | 0.00000352 | 0.00000303 | 2,968,964.00 |
| 03 Abr 2024 | 0.00000333 | -0.00000015 | -4.31% | 0.00000354 | 0.00000357 | 0.00000303 | 2,537,784.00 |
| 02 Abr 2024 | 0.00000348 | 0.00000045 | 14.85% | 0.00000329 | 0.00000357 | 0.00000303 | 2,497,995.00 |
| 01 Abr 2024 | 0.00000303 | -0.00000002 | -0.66% | 0.00000295 | 0.00000357 | 0.00000295 | 2,804,491.00 |
| 31 Mar 2024 | 0.00000305 | 0.00000009 | 3.04% | 0.00000348 | 0.00000357 | 0.00000299 | 2,540,464.00 |
| 30 Mar 2024 | 0.00000296 | -0.00000067 | -18.46% | 0.00000325 | 0.00000359 | 0.00000296 | 2,292,532.00 |
| 29 Mar 2024 | 0.00000363 | 0.00000020 | 5.83% | 0.00000363 | 0.00000364 | 0.00000289 | 2,249,984.00 |
| 28 Mar 2024 | 0.00000343 | 0.00000030 | 9.58% | 0.00000310 | 0.00000371 | 0.00000302 | 2,275,581.00 |
| 27 Mar 2024 | 0.00000313 | -0.00000021 | -6.29% | 0.00000339 | 0.00000339 | 0.00000301 | 2,860,763.00 |
| 26 Mar 2024 | 0.00000334 | 0.00000007 | 2.14% | 0.00000341 | 0.00000345 | 0.00000321 | 2,466,867.00 |
| 25 Mar 2024 | 0.00000327 | -0.00000002 | -0.61% | 0.00000333 | 0.00000352 | 0.00000319 | 2,722,888.00 |
| 24 Mar 2024 | 0.00000329 | 0.00000011 | 3.46% | 0.00000316 | 0.00000340 | 0.00000309 | 2,351,664.00 |
| 23 Mar 2024 | 0.00000318 | -0.00000020 | -5.92% | 0.00000282 | 0.00000339 | 0.00000282 | 2,696,690.00 |
| 22 Mar 2024 | 0.00000338 | -0.00000003 | -0.88% | 0.00000332 | 0.00000350 | 0.00000282 | 2,232,339.00 |
| 21 Mar 2024 | 0.00000341 | 0.00000027 | 8.60% | 0.00000296 | 0.00000355 | 0.00000285 | 2,757,508.00 |
| 20 Mar 2024 | 0.00000314 | 0.00000033 | 11.74% | 0.00000281 | 0.00000336 | 0.00000281 | 2,012,384.00 |
| 19 Mar 2024 | 0.00000281 | 0.00000000 | 0.00% | 0.00000281 | 0.00000281 | 0.00000281 | 0.00 |
| 18 Mar 2024 | 0.00000281 | 0.00000000 | 0.00% | 0.00000281 | 0.00000281 | 0.00000281 | 1,389.00 |
| 17 Mar 2024 | 0.00000281 | -0.00000035 | -11.08% | 0.00000286 | 0.00000313 | 0.00000281 | 2,269,230.00 |
| 16 Mar 2024 | 0.00000316 | 0.00000010 | 3.27% | 0.00000282 | 0.00000319 | 0.00000282 | 2,118,684.00 |
| 15 Mar 2024 | 0.00000306 | -0.00000008 | -2.55% | 0.00000300 | 0.00000319 | 0.00000282 | 2,746,506.00 |
| 14 Mar 2024 | 0.00000314 | 0.00000025 | 8.65% | 0.00000283 | 0.00000319 | 0.00000282 | 2,653,643.00 |
| 13 Mar 2024 | 0.00000289 | 0.00000003 | 1.05% | 0.00000304 | 0.00000325 | 0.00000282 | 2,448,845.00 |
| 12 Mar 2024 | 0.00000286 | -0.00000004 | -1.38% | 0.00000312 | 0.00000359 | 0.00000282 | 2,339,295.00 |
| 11 Mar 2024 | 0.00000290 | -0.00000086 | -22.87% | 0.00000322 | 0.00000371 | 0.00000282 | 2,406,498.00 |
| 10 Mar 2024 | 0.00000376 | 0.00000047 | 14.29% | 0.00000324 | 0.00000380 | 0.00000281 | 2,390,937.00 |
| 09 Mar 2024 | 0.00000329 | -0.00000050 | -13.19% | 0.00000295 | 0.00000384 | 0.00000260 | 2,274,550.00 |
| 08 Mar 2024 | 0.00000379 | 0.00000037 | 10.82% | 0.00000311 | 0.00000390 | 0.00000261 | 2,646,897.00 |
| 07 Mar 2024 | 0.00000342 | -0.00000008 | -2.29% | 0.00000363 | 0.00000395 | 0.00000252 | 2,597,316.00 |
| 06 Mar 2024 | 0.00000350 | 0.00000024 | 7.36% | 0.00000332 | 0.00000399 | 0.00000328 | 2,348,443.00 |
| 05 Mar 2024 | 0.00000326 | -0.00000042 | -11.41% | 0.00000375 | 0.00000409 | 0.00000326 | 2,340,165.00 |
| 04 Mar 2024 | 0.00000368 | -0.00000021 | -5.40% | 0.00000357 | 0.00000411 | 0.00000325 | 2,264,805.00 |
| 03 Mar 2024 | 0.00000389 | 0.00000013 | 3.46% | 0.00000423 | 0.00000430 | 0.00000320 | 1,995,617.00 |
| 02 Mar 2024 | 0.00000376 | -0.00000021 | -5.29% | 0.00000369 | 0.00000452 | 0.00000317 | 2,055,508.00 |
| 01 Mar 2024 | 0.00000397 | -0.00000010 | -2.46% | 0.00000352 | 0.00000456 | 0.00000314 | 2,231,689.00 |
| 29 Feb 2024 | 0.00000407 | 0.00000016 | 4.09% | 0.00000467 | 0.00000468 | 0.00000354 | 2,065,107.00 |
| 28 Feb 2024 | 0.00000391 | -0.00000071 | -15.37% | 0.00000406 | 0.00000475 | 0.00000351 | 1,963,149.00 |
| 27 Feb 2024 | 0.00000462 | 0.00000098 | 26.92% | 0.00000396 | 0.00000474 | 0.00000354 | 2,154,128.00 |
| 26 Feb 2024 | 0.00000364 | -0.00000100 | -20.96% | 0.00000449 | 0.00000478 | 0.00000364 | 1,899,295.00 |
| 25 Feb 2024 | 0.00000477 | 0.00000030 | 6.71% | 0.00000465 | 0.00000479 | 0.00000432 | 1,739,312.00 |
| 24 Feb 2024 | 0.00000447 | 0.00000012 | 2.76% | 0.00000446 | 0.00000479 | 0.00000434 | 1,830,975.00 |
| 23 Feb 2024 | 0.00000435 | -0.00000018 | -3.97% | 0.00000468 | 0.00000473 | 0.00000432 | 1,792,208.00 |
| 22 Feb 2024 | 0.00000453 | 0.00000031 | 7.35% | 0.00000435 | 0.00000475 | 0.00000417 | 1,900,812.00 |
| 21 Feb 2024 | 0.00000422 | -0.00000020 | -4.52% | 0.00000474 | 0.00000474 | 0.00000417 | 1,801,687.00 |
| 20 Feb 2024 | 0.00000442 | -0.00000024 | -5.15% | 0.00000424 | 0.00000476 | 0.00000418 | 1,742,267.00 |
| 19 Feb 2024 | 0.00000466 | 0.00000037 | 8.62% | 0.00000412 | 0.00000468 | 0.00000410 | 1,786,230.00 |
| 18 Feb 2024 | 0.00000429 | 0.00000009 | 2.14% | 0.00000468 | 0.00000468 | 0.00000407 | 1,760,149.00 |
| 17 Feb 2024 | 0.00000420 | -0.00000014 | -3.23% | 0.00000450 | 0.00000468 | 0.00000406 | 1,965,817.00 |
| 16 Feb 2024 | 0.00000434 | -0.00000032 | -6.87% | 0.00000469 | 0.00000485 | 0.00000417 | 1,761,133.00 |
| 15 Feb 2024 | 0.00000466 | 0.00000027 | 6.15% | 0.00000443 | 0.00000485 | 0.00000416 | 1,786,816.00 |
| 14 Feb 2024 | 0.00000439 | -0.00000026 | -5.59% | 0.00000437 | 0.00000484 | 0.00000403 | 2,054,331.00 |
| 13 Feb 2024 | 0.00000465 | -0.00000014 | -2.92% | 0.00000481 | 0.00000485 | 0.00000394 | 1,741,724.00 |
| 12 Feb 2024 | 0.00000479 | -0.00000001 | -0.21% | 0.00000464 | 0.00000486 | 0.00000441 | 1,918,235.00 |
| 11 Feb 2024 | 0.00000480 | -0.00000012 | -2.44% | 0.00000457 | 0.00000497 | 0.00000425 | 1,702,064.00 |
| 10 Feb 2024 | 0.00000492 | 0.00000060 | 13.89% | 0.00000450 | 0.00000495 | 0.00000414 | 2,164,663.00 |
| 09 Feb 2024 | 0.00000432 | 0.00000002 | 0.47% | 0.00000428 | 0.00000497 | 0.00000411 | 1,819,058.00 |
| 08 Feb 2024 | 0.00000430 | -0.00000005 | -1.15% | 0.00000427 | 0.00000498 | 0.00000411 | 1,967,451.00 |
| 07 Feb 2024 | 0.00000435 | -0.00000014 | -3.12% | 0.00000440 | 0.00000498 | 0.00000416 | 2,042,717.00 |
| 06 Feb 2024 | 0.00000449 | -0.00000020 | -4.26% | 0.00000443 | 0.00000498 | 0.00000413 | 1,725,291.00 |
| 05 Feb 2024 | 0.00000469 | -0.00000042 | -8.22% | 0.00000486 | 0.00000530 | 0.00000411 | 1,945,095.00 |
| 04 Feb 2024 | 0.00000511 | -0.00000078 | -13.24% | 0.00000589 | 0.00000589 | 0.00000480 | 1,493,290.00 |
| 03 Feb 2024 | 0.00000589 | 0.00000031 | 5.56% | 0.00000465 | 0.00000593 | 0.00000442 | 1,268,626.00 |
| 02 Feb 2024 | 0.00000558 | 0.00000060 | 12.05% | 0.00000489 | 0.00000671 | 0.00000442 | 1,690,536.00 |
