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.
NRGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.00000175 | 0.00000020 | 12.90% | 0.00000187 | 0.00000218 | 0.00000124 | 1,439,304.00 |
| 23 May 2024 | 0.00000155 | 0.00000000 | 0.00% | 0.00000186 | 0.00000219 | 0.00000122 | 1,538,581.00 |
| 22 May 2024 | 0.00000155 | 0.00000002 | 1.31% | 0.00000206 | 0.00000219 | 0.00000121 | 1,404,248.00 |
| 21 May 2024 | 0.00000153 | -0.00000018 | -10.53% | 0.00000157 | 0.00000219 | 0.00000121 | 1,477,277.00 |
| 20 May 2024 | 0.00000171 | -0.00000018 | -9.52% | 0.00000194 | 0.00000219 | 0.00000122 | 1,168,401.00 |
| 19 May 2024 | 0.00000189 | -0.00000030 | -13.70% | 0.00000185 | 0.00000219 | 0.00000181 | 1,225,088.00 |
| 18 May 2024 | 0.00000219 | 0.00000008 | 3.79% | 0.00000228 | 0.00000244 | 0.00000182 | 1,104,213.00 |
| 17 May 2024 | 0.00000211 | -0.00000029 | -12.08% | 0.00000217 | 0.00000246 | 0.00000182 | 1,084,527.00 |
| 16 May 2024 | 0.00000240 | 0.00000048 | 25.00% | 0.00000197 | 0.00000243 | 0.00000181 | 1,124,669.00 |
| 15 May 2024 | 0.00000192 | -0.00000046 | -19.33% | 0.00000209 | 0.00000246 | 0.00000181 | 1,133,160.00 |
| 14 May 2024 | 0.00000238 | 0.00000006 | 2.59% | 0.00000218 | 0.00000244 | 0.00000181 | 1,094,285.00 |
| 13 May 2024 | 0.00000232 | 0.00000028 | 13.73% | 0.00000186 | 0.00000246 | 0.00000183 | 1,216,209.00 |
| 12 May 2024 | 0.00000204 | 0.00000023 | 12.71% | 0.00000227 | 0.00000248 | 0.00000181 | 1,084,711.00 |
| 11 May 2024 | 0.00000181 | -0.00000006 | -3.21% | 0.00000234 | 0.00000247 | 0.00000177 | 1,210,062.00 |
| 10 May 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000227 | 0.00000296 | 0.00000177 | 1,167,481.00 |
| 09 May 2024 | 0.00000183 | 0.00000006 | 3.39% | 0.00000275 | 0.00000298 | 0.00000178 | 1,165,556.00 |
| 08 May 2024 | 0.00000177 | -0.00000100 | -33.78% | 0.00000275 | 0.00000298 | 0.00000177 | 1,062,946.00 |
| 07 May 2024 | 0.00000296 | 0.00000082 | 38.32% | 0.00000266 | 0.00000296 | 0.00000181 | 1,027,440.00 |
| 06 May 2024 | 0.00000214 | -0.00000057 | -21.03% | 0.00000224 | 0.00000298 | 0.00000206 | 1,013,578.00 |
| 05 May 2024 | 0.00000271 | 0.00000035 | 14.83% | 0.00000248 | 0.00000298 | 0.00000201 | 909,310.00 |
| 04 May 2024 | 0.00000236 | -0.00000047 | -16.61% | 0.00000270 | 0.00000307 | 0.00000202 | 981,126.00 |
| 03 May 2024 | 0.00000283 | 0.00000088 | 45.13% | 0.00000241 | 0.00000320 | 0.00000180 | 884,861.00 |
| 02 May 2024 | 0.00000195 | -0.00000100 | -31.95% | 0.00000280 | 0.00000350 | 0.00000181 | 999,630.00 |
| 01 May 2024 | 0.00000313 | 0.00000200 | 131.58% | 0.00000314 | 0.00000358 | 0.00000167 | 820,782.00 |
| 30 Abr 2024 | 0.00000152 | -0.00000200 | -56.66% | 0.00000331 | 0.00000357 | 0.00000152 | 822,580.00 |
| 29 Abr 2024 | 0.00000353 | 0.00000200 | 112.99% | 0.00000218 | 0.00000357 | 0.00000161 | 1,080,741.00 |
| 28 Abr 2024 | 0.00000177 | -0.00000072 | -28.92% | 0.00000319 | 0.00000357 | 0.00000172 | 1,078,325.00 |
| 27 Abr 2024 | 0.00000249 | 0.00000041 | 19.71% | 0.00000327 | 0.00000358 | 0.00000157 | 1,119,124.00 |
| 26 Abr 2024 | 0.00000208 | -0.00000032 | -13.33% | 0.00000257 | 0.00000356 | 0.00000153 | 1,056,252.00 |
| 25 Abr 2024 | 0.00000240 | -0.00000061 | -20.27% | 0.00000295 | 0.00000358 | 0.00000152 | 1,059,157.00 |
| 24 Abr 2024 | 0.00000301 | 0.00000051 | 20.40% | 0.00000255 | 0.00000357 | 0.00000155 | 936,353.00 |
| 23 Abr 2024 | 0.00000250 | 0.00000052 | 26.26% | 0.00000286 | 0.00000350 | 0.00000158 | 1,063,897.00 |
| 22 Abr 2024 | 0.00000198 | -0.00000055 | -21.74% | 0.00000284 | 0.00000352 | 0.00000154 | 957,002.00 |
| 21 Abr 2024 | 0.00000253 | 0.00000014 | 5.86% | 0.00000219 | 0.00000358 | 0.00000152 | 1,101,398.00 |
| 20 Abr 2024 | 0.00000239 | -0.00000100 | -29.50% | 0.00000232 | 0.00000356 | 0.00000159 | 907,701.00 |
| 19 Abr 2024 | 0.00000339 | 0.00000036 | 11.88% | 0.00000215 | 0.00000352 | 0.00000153 | 1,053,841.00 |
| 18 Abr 2024 | 0.00000303 | 0.00000100 | 62.50% | 0.00000161 | 0.00000356 | 0.00000154 | 901,464.00 |
| 17 Abr 2024 | 0.00000160 | -0.00000200 | -57.64% | 0.00000350 | 0.00000358 | 0.00000153 | 876,382.00 |
| 16 Abr 2024 | 0.00000347 | 0.00000003 | 0.87% | 0.00000335 | 0.00000357 | 0.00000209 | 926,595.00 |
| 15 Abr 2024 | 0.00000344 | 0.00000044 | 14.67% | 0.00000229 | 0.00000356 | 0.00000215 | 847,280.00 |
| 14 Abr 2024 | 0.00000300 | 0.00000030 | 11.11% | 0.00000357 | 0.00000358 | 0.00000209 | 886,387.00 |
| 13 Abr 2024 | 0.00000270 | 0.00000000 | 0.00% | 0.00000296 | 0.00000356 | 0.00000207 | 887,714.00 |
| 12 Abr 2024 | 0.00000270 | 0.00000060 | 28.57% | 0.00000297 | 0.00000358 | 0.00000211 | 813,605.00 |
| 11 Abr 2024 | 0.00000210 | -0.00000100 | -31.65% | 0.00000318 | 0.00000358 | 0.00000209 | 928,786.00 |
| 10 Abr 2024 | 0.00000316 | 0.00000008 | 2.60% | 0.00000300 | 0.00000354 | 0.00000214 | 736,929.00 |
| 09 Abr 2024 | 0.00000308 | -0.00000023 | -6.95% | 0.00000321 | 0.00000356 | 0.00000219 | 769,691.00 |
| 08 Abr 2024 | 0.00000331 | -0.00000011 | -3.22% | 0.00000318 | 0.00000358 | 0.00000301 | 748,921.00 |
| 07 Abr 2024 | 0.00000342 | 0.00000021 | 6.54% | 0.00000342 | 0.00000359 | 0.00000301 | 704,770.00 |
| 06 Abr 2024 | 0.00000321 | 0.00000100 | 46.51% | 0.00000216 | 0.00000354 | 0.00000213 | 808,703.00 |
| 05 Abr 2024 | 0.00000215 | -0.00000003 | -1.38% | 0.00000343 | 0.00000350 | 0.00000214 | 979,641.00 |
| 04 Abr 2024 | 0.00000218 | -0.00000100 | -28.25% | 0.00000353 | 0.00000354 | 0.00000209 | 791,696.00 |
| 03 Abr 2024 | 0.00000354 | 0.00000100 | 45.45% | 0.00000281 | 0.00000354 | 0.00000207 | 920,446.00 |
| 02 Abr 2024 | 0.00000220 | -0.00000029 | -11.65% | 0.00000279 | 0.00000346 | 0.00000207 | 865,239.00 |
| 01 Abr 2024 | 0.00000249 | -0.00000045 | -15.31% | 0.00000298 | 0.00000348 | 0.00000208 | 839,892.00 |
| 31 Mar 2024 | 0.00000294 | -0.00000052 | -15.03% | 0.00000221 | 0.00000344 | 0.00000207 | 933,870.00 |
| 30 Mar 2024 | 0.00000346 | 0.00000000 | 0.00% | 0.00000341 | 0.00000348 | 0.00000209 | 862,304.00 |
| 29 Mar 2024 | 0.00000346 | 0.00000022 | 6.79% | 0.00000310 | 0.00000346 | 0.00000302 | 711,669.00 |
| 28 Mar 2024 | 0.00000324 | 0.00000012 | 3.85% | 0.00000339 | 0.00000349 | 0.00000302 | 729,743.00 |
| 27 Mar 2024 | 0.00000312 | -0.00000021 | -6.31% | 0.00000339 | 0.00000348 | 0.00000302 | 793,918.00 |
| 26 Mar 2024 | 0.00000333 | -0.00000010 | -2.92% | 0.00000333 | 0.00000349 | 0.00000302 | 777,531.00 |
| 25 Mar 2024 | 0.00000343 | 0.00000003 | 0.88% | 0.00000320 | 0.00000349 | 0.00000303 | 740,588.00 |
| 24 Mar 2024 | 0.00000340 | -0.00000018 | -5.03% | 0.00000363 | 0.00000379 | 0.00000302 | 792,564.00 |
| 23 Mar 2024 | 0.00000358 | -0.00000005 | -1.38% | 0.00000306 | 0.00000379 | 0.00000304 | 829,304.00 |
| 22 Mar 2024 | 0.00000363 | 0.00000013 | 3.71% | 0.00000350 | 0.00000379 | 0.00000302 | 704,838.00 |
| 21 Mar 2024 | 0.00000350 | -0.00000018 | -4.89% | 0.00000330 | 0.00000377 | 0.00000302 | 703,731.00 |
| 20 Mar 2024 | 0.00000368 | 0.00000007 | 1.94% | 0.00000373 | 0.00000378 | 0.00000303 | 653,313.00 |
| 19 Mar 2024 | 0.00000361 | -0.00000003 | -0.82% | 0.00000327 | 0.00000379 | 0.00000327 | 379,745.00 |
| 18 Mar 2024 | 0.00000364 | 0.00000011 | 3.12% | 0.00000371 | 0.00000379 | 0.00000326 | 760,660.00 |
| 17 Mar 2024 | 0.00000353 | 0.00000013 | 3.82% | 0.00000348 | 0.00000378 | 0.00000326 | 615,025.00 |
| 16 Mar 2024 | 0.00000340 | -0.00000029 | -7.86% | 0.00000345 | 0.00000378 | 0.00000327 | 639,636.00 |
| 15 Mar 2024 | 0.00000369 | 0.00000000 | 0.00% | 0.00000359 | 0.00000379 | 0.00000327 | 706,580.00 |
| 14 Mar 2024 | 0.00000369 | 0.00000003 | 0.82% | 0.00000379 | 0.00000380 | 0.00000326 | 636,126.00 |
| 13 Mar 2024 | 0.00000366 | -0.00000006 | -1.61% | 0.00000354 | 0.00000379 | 0.00000350 | 707,512.00 |
| 12 Mar 2024 | 0.00000372 | -0.00000004 | -1.06% | 0.00000365 | 0.00000396 | 0.00000351 | 685,344.00 |
| 11 Mar 2024 | 0.00000376 | -0.00000010 | -2.59% | 0.00000428 | 0.00000428 | 0.00000352 | 606,174.00 |
| 10 Mar 2024 | 0.00000386 | -0.00000033 | -7.88% | 0.00000427 | 0.00000427 | 0.00000381 | 611,343.00 |
| 09 Mar 2024 | 0.00000419 | -0.00000005 | -1.18% | 0.00000416 | 0.00000427 | 0.00000381 | 585,514.00 |
| 08 Mar 2024 | 0.00000424 | 0.00000038 | 9.84% | 0.00000385 | 0.00000428 | 0.00000381 | 626,641.00 |
| 07 Mar 2024 | 0.00000386 | -0.00000014 | -3.50% | 0.00000390 | 0.00000425 | 0.00000382 | 634,852.00 |
| 06 Mar 2024 | 0.00000400 | -0.00000021 | -4.99% | 0.00000408 | 0.00000429 | 0.00000382 | 568,517.00 |
| 05 Mar 2024 | 0.00000421 | 0.00000033 | 8.51% | 0.00000396 | 0.00000428 | 0.00000382 | 707,441.00 |
| 04 Mar 2024 | 0.00000388 | -0.00000006 | -1.52% | 0.00000387 | 0.00000429 | 0.00000381 | 558,666.00 |
| 03 Mar 2024 | 0.00000394 | -0.00000032 | -7.51% | 0.00000463 | 0.00000487 | 0.00000382 | 584,455.00 |
| 02 Mar 2024 | 0.00000426 | -0.00000066 | -13.41% | 0.00000491 | 0.00000499 | 0.00000421 | 579,307.00 |
| 01 Mar 2024 | 0.00000492 | 0.00000100 | 25.77% | 0.00000390 | 0.00000497 | 0.00000382 | 645,398.00 |
| 29 Feb 2024 | 0.00000388 | -0.00000011 | -2.76% | 0.00000399 | 0.00000399 | 0.00000382 | 478,909.00 |
| 28 Feb 2024 | 0.00000399 | 0.00000000 | 0.00% | 0.00000399 | 0.00000399 | 0.00000399 | 86.00 |
| 27 Feb 2024 | 0.00000399 | 0.00000013 | 3.37% | 0.00000399 | 0.00000399 | 0.00000399 | 255.00 |
| 26 Feb 2024 | 0.00000386 | 0.00000004 | 1.05% | 0.00000381 | 0.00000399 | 0.00000381 | 723,187.00 |
| 25 Feb 2024 | 0.00000382 | 0.00000044 | 13.02% | 0.00000366 | 0.00000386 | 0.00000303 | 663,321.00 |
| 24 Feb 2024 | 0.00000338 | 0.00000009 | 2.74% | 0.00000366 | 0.00000372 | 0.00000303 | 717,184.00 |
