Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PPTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000089 | -0.00000004 | -4.30% | 0.00000079 | 0.00000094 | 0.00000076 | 2,479,317.00 |
| 16 May 2024 | 0.00000093 | 0.00000014 | 17.72% | 0.00000089 | 0.00000095 | 0.00000076 | 2,188,032.00 |
| 15 May 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000085 | 0.00000097 | 0.00000076 | 2,066,757.00 |
| 14 May 2024 | 0.00000077 | -0.00000001 | -1.28% | 0.00000083 | 0.00000097 | 0.00000076 | 2,457,467.00 |
| 13 May 2024 | 0.00000078 | -0.00000013 | -14.29% | 0.00000091 | 0.00000097 | 0.00000074 | 2,280,251.00 |
| 12 May 2024 | 0.00000091 | 0.00000015 | 19.74% | 0.00000083 | 0.00000099 | 0.00000069 | 2,437,503.00 |
| 11 May 2024 | 0.00000076 | -0.00000035 | -31.53% | 0.00000098 | 0.00000117 | 0.00000066 | 2,361,147.00 |
| 10 May 2024 | 0.00000111 | 0.00000047 | 73.44% | 0.00000065 | 0.00000122 | 0.00000063 | 2,154,226.00 |
| 09 May 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000071 | 0.00000088 | 0.00000062 | 1,379,409.00 |
| 08 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
| 07 May 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000064 | 0.00000061 | 1,849,313.00 |
| 06 May 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000066 | 0.00000067 | 0.00000063 | 2,841,066.00 |
| 05 May 2024 | 0.00000063 | -0.00000005 | -7.35% | 0.00000065 | 0.00000070 | 0.00000063 | 3,112,387.00 |
| 04 May 2024 | 0.00000068 | 0.00000009 | 15.25% | 0.00000059 | 0.00000071 | 0.00000059 | 2,205,446.00 |
| 03 May 2024 | 0.00000059 | 0.00000000 | 0.00% | 0.00000059 | 0.00000059 | 0.00000058 | 3,416,200.00 |
| 02 May 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000064 | 0.00000073 | 0.00000057 | 2,250,726.00 |
| 01 May 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000055 | 0.00000069 | 0.00000054 | 3,366,852.00 |
| 30 Abr 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000056 | 0.00000054 | 2,077,942.00 |
| 29 Abr 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 1,677,470.00 |
| 28 Abr 2024 | 0.00000054 | -0.00000006 | -10.00% | 0.00000051 | 0.00000061 | 0.00000051 | 1,933,973.00 |
| 27 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000054 | 0.00000062 | 0.00000050 | 3,688,114.00 |
| 26 Abr 2024 | 0.00000061 | 0.00000005 | 8.93% | 0.00000057 | 0.00000062 | 0.00000050 | 3,721,409.00 |
| 25 Abr 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000058 | 0.00000063 | 0.00000049 | 3,647,931.00 |
| 24 Abr 2024 | 0.00000057 | 0.00000006 | 11.76% | 0.00000058 | 0.00000064 | 0.00000046 | 3,502,928.00 |
| 23 Abr 2024 | 0.00000051 | 0.00000004 | 8.51% | 0.00000054 | 0.00000065 | 0.00000042 | 3,989,586.00 |
| 22 Abr 2024 | 0.00000047 | -0.00000021 | -30.88% | 0.00000058 | 0.00000067 | 0.00000042 | 3,882,662.00 |
| 21 Abr 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000052 | 0.00000069 | 0.00000041 | 3,958,770.00 |
| 20 Abr 2024 | 0.00000069 | 0.00000004 | 6.15% | 0.00000052 | 0.00000071 | 0.00000041 | 3,413,609.00 |
| 19 Abr 2024 | 0.00000065 | 0.00000009 | 16.07% | 0.00000074 | 0.00000076 | 0.00000041 | 3,458,912.00 |
| 18 Abr 2024 | 0.00000056 | -0.00000008 | -12.50% | 0.00000071 | 0.00000077 | 0.00000053 | 2,636,941.00 |
| 17 Abr 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000074 | 0.00000077 | 0.00000064 | 2,904,225.00 |
| 16 Abr 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000079 | 0.00000079 | 0.00000056 | 3,180,778.00 |
| 15 Abr 2024 | 0.00000067 | 0.00000005 | 8.06% | 0.00000076 | 0.00000083 | 0.00000060 | 2,737,580.00 |
| 14 Abr 2024 | 0.00000062 | -0.00000011 | -15.07% | 0.00000078 | 0.00000086 | 0.00000061 | 2,745,920.00 |
| 13 Abr 2024 | 0.00000073 | -0.00000013 | -15.12% | 0.00000088 | 0.00000088 | 0.00000061 | 2,673,686.00 |
| 12 Abr 2024 | 0.00000086 | 0.00000000 | 0.00% | 0.00000092 | 0.00000092 | 0.00000060 | 2,563,648.00 |
| 11 Abr 2024 | 0.00000086 | 0.00000009 | 11.69% | 0.00000063 | 0.00000093 | 0.00000059 | 2,246,041.00 |
| 10 Abr 2024 | 0.00000077 | -0.00000004 | -4.94% | 0.00000091 | 0.00000094 | 0.00000059 | 2,809,819.00 |
| 09 Abr 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000084 | 0.00000108 | 0.00000053 | 2,549,369.00 |
| 08 Abr 2024 | 0.00000084 | 0.00000003 | 3.70% | 0.00000076 | 0.00000104 | 0.00000055 | 2,560,615.00 |
| 07 Abr 2024 | 0.00000081 | 0.00000011 | 15.71% | 0.00000089 | 0.00000110 | 0.00000054 | 2,736,183.00 |
| 06 Abr 2024 | 0.00000070 | -0.00000006 | -7.89% | 0.00000090 | 0.00000114 | 0.00000053 | 2,672,183.00 |
| 05 Abr 2024 | 0.00000076 | 0.00000011 | 16.92% | 0.00000105 | 0.00000120 | 0.00000052 | 2,010,316.00 |
| 04 Abr 2024 | 0.00000065 | -0.00000004 | -5.80% | 0.00000070 | 0.00000114 | 0.00000064 | 2,599,997.00 |
| 03 Abr 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000067 | 0.00000075 | 0.00000062 | 3,019,815.00 |
| 02 Abr 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000061 | 0.00000075 | 0.00000053 | 3,039,997.00 |
| 01 Abr 2024 | 0.00000070 | 0.00000017 | 32.08% | 0.00000069 | 0.00000076 | 0.00000053 | 3,063,099.00 |
| 31 Mar 2024 | 0.00000053 | -0.00000027 | -33.75% | 0.00000066 | 0.00000089 | 0.00000050 | 2,878,240.00 |
| 30 Mar 2024 | 0.00000080 | -0.00000020 | -20.00% | 0.00000049 | 0.00000108 | 0.00000045 | 2,754,369.00 |
| 29 Mar 2024 | 0.00000100 | 0.00000040 | 66.67% | 0.00000060 | 0.00000116 | 0.00000046 | 2,774,097.00 |
| 28 Mar 2024 | 0.00000060 | -0.00000015 | -20.00% | 0.00000097 | 0.00000121 | 0.00000048 | 2,483,681.00 |
| 27 Mar 2024 | 0.00000075 | -0.00000024 | -24.24% | 0.00000061 | 0.00000122 | 0.00000042 | 2,946,897.00 |
| 26 Mar 2024 | 0.00000099 | 0.00000063 | 175.00% | 0.00000072 | 0.00000101 | 0.00000037 | 3,163,917.00 |
| 25 Mar 2024 | 0.00000036 | -0.00000021 | -36.84% | 0.00000055 | 0.00000099 | 0.00000030 | 3,282,663.00 |
| 24 Mar 2024 | 0.00000057 | -0.00000018 | -24.00% | 0.00000065 | 0.00000093 | 0.00000038 | 2,842,808.00 |
| 23 Mar 2024 | 0.00000075 | 0.00000020 | 36.36% | 0.00000092 | 0.00000094 | 0.00000047 | 3,025,232.00 |
| 22 Mar 2024 | 0.00000055 | 0.00000012 | 27.91% | 0.00000050 | 0.00000097 | 0.00000039 | 3,584,293.00 |
| 21 Mar 2024 | 0.00000043 | -0.00000035 | -44.87% | 0.00000050 | 0.00000099 | 0.00000032 | 2,453,531.00 |
| 20 Mar 2024 | 0.00000078 | 0.00000029 | 59.18% | 0.00000052 | 0.00000099 | 0.00000047 | 2,853,922.00 |
| 19 Mar 2024 | 0.00000049 | 0.00000006 | 13.95% | 0.00000047 | 0.00000054 | 0.00000044 | 2,223,209.00 |
| 18 Mar 2024 | 0.00000043 | -0.00000004 | -8.51% | 0.00000050 | 0.00000053 | 0.00000030 | 3,958,722.00 |
| 17 Mar 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000046 | 0.00000053 | 0.00000037 | 4,314,541.00 |
| 16 Mar 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000049 | 0.00000054 | 0.00000045 | 3,589,788.00 |
| 15 Mar 2024 | 0.00000050 | 0.00000000 | 0.00% | 0.00000054 | 0.00000055 | 0.00000034 | 3,870,005.00 |
| 14 Mar 2024 | 0.00000050 | 0.00000007 | 16.28% | 0.00000056 | 0.00000056 | 0.00000037 | 3,787,592.00 |
| 13 Mar 2024 | 0.00000043 | -0.00000005 | -10.42% | 0.00000050 | 0.00000058 | 0.00000035 | 4,218,662.00 |
| 12 Mar 2024 | 0.00000048 | -0.00000008 | -14.29% | 0.00000046 | 0.00000059 | 0.00000035 | 4,151,584.00 |
| 11 Mar 2024 | 0.00000056 | 0.00000016 | 40.00% | 0.00000038 | 0.00000062 | 0.00000034 | 4,494,186.00 |
| 10 Mar 2024 | 0.00000040 | -0.00000024 | -37.50% | 0.00000049 | 0.00000063 | 0.00000032 | 4,076,023.00 |
| 09 Mar 2024 | 0.00000064 | 0.00000009 | 16.36% | 0.00000052 | 0.00000066 | 0.00000036 | 4,054,334.00 |
| 08 Mar 2024 | 0.00000055 | 0.00000010 | 22.22% | 0.00000060 | 0.00000067 | 0.00000035 | 4,282,736.00 |
| 07 Mar 2024 | 0.00000045 | 0.00000011 | 32.35% | 0.00000048 | 0.00000070 | 0.00000030 | 4,275,398.00 |
| 06 Mar 2024 | 0.00000034 | -0.00000038 | -52.78% | 0.00000073 | 0.00000073 | 0.00000034 | 3,133,621.00 |
| 05 Mar 2024 | 0.00000072 | -0.00000011 | -13.25% | 0.00000077 | 0.00000077 | 0.00000071 | 1,130,759.00 |
| 04 Mar 2024 | 0.00000083 | -0.00000023 | -21.70% | 0.00000082 | 0.00000106 | 0.00000077 | 1,400,603.00 |
| 03 Mar 2024 | 0.00000106 | 0.00000007 | 7.07% | 0.00000080 | 0.00000109 | 0.00000077 | 2,040,751.00 |
| 02 Mar 2024 | 0.00000099 | 0.00000024 | 32.00% | 0.00000074 | 0.00000122 | 0.00000074 | 2,148,336.00 |
| 01 Mar 2024 | 0.00000075 | -0.00000003 | -3.85% | 0.00000078 | 0.00000084 | 0.00000073 | 2,321,382.00 |
| 29 Feb 2024 | 0.00000078 | 0.00000004 | 5.41% | 0.00000082 | 0.00000084 | 0.00000073 | 2,600,506.00 |
| 28 Feb 2024 | 0.00000074 | -0.00000011 | -12.94% | 0.00000080 | 0.00000085 | 0.00000072 | 2,586,613.00 |
| 27 Feb 2024 | 0.00000085 | 0.00000005 | 6.25% | 0.00000084 | 0.00000085 | 0.00000075 | 2,440,069.00 |
| 26 Feb 2024 | 0.00000080 | -0.00000004 | -4.76% | 0.00000079 | 0.00000084 | 0.00000075 | 2,146,855.00 |
| 25 Feb 2024 | 0.00000084 | 0.00000006 | 7.69% | 0.00000074 | 0.00000084 | 0.00000074 | 2,495,602.00 |
| 24 Feb 2024 | 0.00000078 | 0.00000004 | 5.41% | 0.00000076 | 0.00000081 | 0.00000074 | 2,559,125.00 |
| 23 Feb 2024 | 0.00000074 | -0.00000006 | -7.50% | 0.00000080 | 0.00000081 | 0.00000074 | 2,232,788.00 |
| 22 Feb 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000077 | 0.00000081 | 0.00000074 | 2,747,505.00 |
| 21 Feb 2024 | 0.00000081 | 0.00000005 | 6.58% | 0.00000077 | 0.00000082 | 0.00000074 | 2,601,662.00 |
| 20 Feb 2024 | 0.00000076 | 0.00000004 | 5.56% | 0.00000072 | 0.00000084 | 0.00000072 | 2,642,436.00 |
| 19 Feb 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 2,494,692.00 |
| 18 Feb 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 2,731,961.00 |
| 17 Feb 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000072 | 0.00000072 | 0.00000072 | 1,391,253.00 |
