Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XNOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Abr 2024 | 0.00001552 | -0.00000087 | -5.31% | 0.00001617 | 0.00001832 | 0.00001444 | 413,767.00 |
| 16 Abr 2024 | 0.00001639 | 0.00000100 | 6.66% | 0.00001639 | 0.00001888 | 0.00001447 | 367,979.00 |
| 15 Abr 2024 | 0.00001501 | -0.00000200 | -11.93% | 0.00001627 | 0.00001897 | 0.00001324 | 498,988.00 |
| 14 Abr 2024 | 0.00001676 | -0.00000100 | -5.62% | 0.00001723 | 0.00001942 | 0.00001275 | 417,613.00 |
| 13 Abr 2024 | 0.00001780 | -0.00000081 | -4.35% | 0.00001713 | 0.00002093 | 0.00001390 | 365,139.00 |
| 12 Abr 2024 | 0.00001861 | 0.00000065 | 3.62% | 0.00001934 | 0.00002094 | 0.00001674 | 367,361.00 |
| 11 Abr 2024 | 0.00001796 | -0.00000200 | -9.97% | 0.00001928 | 0.00002146 | 0.00001775 | 335,857.00 |
| 10 Abr 2024 | 0.00002007 | -0.00000054 | -2.62% | 0.00002079 | 0.00002151 | 0.00001905 | 288,904.00 |
| 09 Abr 2024 | 0.00002061 | -0.00000065 | -3.06% | 0.00002209 | 0.00002294 | 0.00001927 | 260,639.00 |
| 08 Abr 2024 | 0.00002126 | -0.00000100 | -4.40% | 0.00002107 | 0.00002297 | 0.00002101 | 294,087.00 |
| 07 Abr 2024 | 0.00002273 | 0.00000200 | 9.46% | 0.00002144 | 0.00002296 | 0.00002102 | 296,467.00 |
| 06 Abr 2024 | 0.00002114 | -0.00000013 | -0.61% | 0.00002108 | 0.00002199 | 0.00002101 | 296,214.00 |
| 05 Abr 2024 | 0.00002127 | -0.00000100 | -4.43% | 0.00002302 | 0.00002322 | 0.00002101 | 313,702.00 |
| 04 Abr 2024 | 0.00002256 | -0.00000010 | -0.44% | 0.00002111 | 0.00002333 | 0.00001901 | 311,636.00 |
| 03 Abr 2024 | 0.00002266 | 0.00000067 | 3.05% | 0.00002139 | 0.00002398 | 0.00002114 | 292,470.00 |
| 02 Abr 2024 | 0.00002199 | -0.00000074 | -3.26% | 0.00002358 | 0.00002396 | 0.00002116 | 325,379.00 |
| 01 Abr 2024 | 0.00002273 | -0.00000058 | -2.49% | 0.00002321 | 0.00002378 | 0.00002259 | 254,613.00 |
| 31 Mar 2024 | 0.00002331 | -0.00000010 | -0.43% | 0.00002350 | 0.00002379 | 0.00002256 | 243,662.00 |
| 30 Mar 2024 | 0.00002341 | -0.00000028 | -1.18% | 0.00002333 | 0.00002379 | 0.00002258 | 266,291.00 |
| 29 Mar 2024 | 0.00002369 | -0.00000039 | -1.62% | 0.00002401 | 0.00002413 | 0.00002256 | 264,969.00 |
| 28 Mar 2024 | 0.00002408 | 0.00000036 | 1.52% | 0.00002302 | 0.00002418 | 0.00002282 | 288,574.00 |
| 27 Mar 2024 | 0.00002372 | 0.00000035 | 1.50% | 0.00002304 | 0.00002435 | 0.00002271 | 284,130.00 |
| 26 Mar 2024 | 0.00002337 | 0.00000075 | 3.32% | 0.00002291 | 0.00002499 | 0.00002267 | 271,373.00 |
| 25 Mar 2024 | 0.00002262 | -0.00000047 | -2.04% | 0.00002277 | 0.00002421 | 0.00002262 | 289,339.00 |
| 24 Mar 2024 | 0.00002309 | -0.00000013 | -0.56% | 0.00002292 | 0.00002414 | 0.00002262 | 279,229.00 |
| 23 Mar 2024 | 0.00002322 | 0.00000018 | 0.78% | 0.00002361 | 0.00002373 | 0.00002259 | 289,585.00 |
| 22 Mar 2024 | 0.00002304 | 0.00000007 | 0.30% | 0.00002352 | 0.00002372 | 0.00002260 | 274,850.00 |
| 21 Mar 2024 | 0.00002297 | -0.00000014 | -0.61% | 0.00002360 | 0.00002373 | 0.00002255 | 284,449.00 |
| 20 Mar 2024 | 0.00002311 | -0.00000030 | -1.28% | 0.00002335 | 0.00002369 | 0.00002256 | 251,354.00 |
| 19 Mar 2024 | 0.00002341 | 0.00000011 | 0.47% | 0.00002253 | 0.00002375 | 0.00002253 | 152,170.00 |
| 18 Mar 2024 | 0.00002330 | -0.00000031 | -1.31% | 0.00002369 | 0.00002399 | 0.00002229 | 235,911.00 |
| 17 Mar 2024 | 0.00002361 | 0.00000048 | 2.08% | 0.00002304 | 0.00002429 | 0.00002257 | 299,443.00 |
| 16 Mar 2024 | 0.00002313 | -0.00000083 | -3.46% | 0.00002340 | 0.00002398 | 0.00002302 | 300,767.00 |
| 15 Mar 2024 | 0.00002396 | 0.00000058 | 2.48% | 0.00002362 | 0.00002430 | 0.00002300 | 280,441.00 |
| 14 Mar 2024 | 0.00002338 | -0.00000024 | -1.02% | 0.00002320 | 0.00002399 | 0.00002302 | 252,462.00 |
| 13 Mar 2024 | 0.00002362 | -0.00000002 | -0.08% | 0.00002391 | 0.00002430 | 0.00002199 | 275,013.00 |
| 12 Mar 2024 | 0.00002364 | 0.00000100 | 4.44% | 0.00002255 | 0.00002480 | 0.00002202 | 275,914.00 |
| 11 Mar 2024 | 0.00002251 | 0.00000082 | 3.78% | 0.00002153 | 0.00002299 | 0.00002005 | 284,228.00 |
| 10 Mar 2024 | 0.00002169 | -0.00000200 | -8.40% | 0.00002027 | 0.00002430 | 0.00001919 | 289,204.00 |
| 09 Mar 2024 | 0.00002381 | 0.00000600 | 33.59% | 0.00002283 | 0.00002429 | 0.00001520 | 344,693.00 |
| 08 Mar 2024 | 0.00001786 | -0.00000600 | -25.10% | 0.00002291 | 0.00002450 | 0.00000560 | 341,740.00 |
| 07 Mar 2024 | 0.00002390 | 0.00000200 | 9.19% | 0.00002220 | 0.00002448 | 0.00002152 | 255,244.00 |
| 06 Mar 2024 | 0.00002177 | -0.00000200 | -8.54% | 0.00002331 | 0.00002432 | 0.00002152 | 297,961.00 |
| 05 Mar 2024 | 0.00002343 | -0.00000075 | -3.10% | 0.00002309 | 0.00002447 | 0.00002201 | 274,677.00 |
| 04 Mar 2024 | 0.00002418 | -0.00000100 | -3.93% | 0.00002544 | 0.00002551 | 0.00002200 | 231,205.00 |
| 03 Mar 2024 | 0.00002542 | -0.00000080 | -3.05% | 0.00002647 | 0.00002882 | 0.00002362 | 276,077.00 |
| 02 Mar 2024 | 0.00002622 | 0.00000064 | 2.50% | 0.00002586 | 0.00002881 | 0.00002326 | 269,485.00 |
| 01 Mar 2024 | 0.00002558 | 0.00000056 | 2.24% | 0.00002455 | 0.00002647 | 0.00002346 | 275,641.00 |
| 29 Feb 2024 | 0.00002502 | 0.00000300 | 13.62% | 0.00002393 | 0.00002797 | 0.00002167 | 274,131.00 |
| 28 Feb 2024 | 0.00002202 | 0.00000059 | 2.75% | 0.00002247 | 0.00002432 | 0.00002114 | 310,864.00 |
| 27 Feb 2024 | 0.00002143 | -0.00000100 | -4.37% | 0.00002201 | 0.00002333 | 0.00002071 | 308,253.00 |
| 26 Feb 2024 | 0.00002288 | -0.00000100 | -4.14% | 0.00002388 | 0.00002447 | 0.00002202 | 304,716.00 |
| 25 Feb 2024 | 0.00002413 | 0.00000049 | 2.07% | 0.00002657 | 0.00002691 | 0.00002027 | 242,858.00 |
| 24 Feb 2024 | 0.00002364 | -0.00000300 | -11.11% | 0.00002788 | 0.00002788 | 0.00002351 | 274,478.00 |
| 23 Feb 2024 | 0.00002701 | 0.00000200 | 7.91% | 0.00002538 | 0.00002701 | 0.00002274 | 258,222.00 |
| 22 Feb 2024 | 0.00002527 | -0.00000031 | -1.21% | 0.00002393 | 0.00002587 | 0.00002272 | 259,099.00 |
| 21 Feb 2024 | 0.00002558 | -0.00000004 | -0.16% | 0.00002520 | 0.00002585 | 0.00002267 | 292,742.00 |
| 20 Feb 2024 | 0.00002562 | 0.00000053 | 2.11% | 0.00002579 | 0.00002589 | 0.00002503 | 275,767.00 |
| 19 Feb 2024 | 0.00002509 | -0.00000062 | -2.41% | 0.00002553 | 0.00002588 | 0.00002503 | 263,512.00 |
| 18 Feb 2024 | 0.00002571 | 0.00000100 | 4.11% | 0.00002471 | 0.00002589 | 0.00002402 | 302,045.00 |
| 17 Feb 2024 | 0.00002431 | 0.00000011 | 0.45% | 0.00002415 | 0.00002589 | 0.00002401 | 273,187.00 |
| 16 Feb 2024 | 0.00002420 | -0.00000014 | -0.58% | 0.00002466 | 0.00002498 | 0.00002352 | 301,237.00 |
| 15 Feb 2024 | 0.00002434 | 0.00000051 | 2.14% | 0.00002373 | 0.00002596 | 0.00002352 | 256,252.00 |
| 14 Feb 2024 | 0.00002383 | -0.00000083 | -3.37% | 0.00002466 | 0.00002499 | 0.00002350 | 217,705.00 |
| 13 Feb 2024 | 0.00002466 | -0.00000002 | -0.08% | 0.00002489 | 0.00002599 | 0.00002451 | 241,664.00 |
| 12 Feb 2024 | 0.00002468 | -0.00000014 | -0.56% | 0.00002467 | 0.00002499 | 0.00002451 | 301,444.00 |
| 11 Feb 2024 | 0.00002482 | -0.00000001 | -0.04% | 0.00002402 | 0.00002686 | 0.00002369 | 289,543.00 |
| 10 Feb 2024 | 0.00002483 | -0.00000017 | -0.68% | 0.00002624 | 0.00002685 | 0.00002367 | 241,832.00 |
| 09 Feb 2024 | 0.00002500 | -0.00000082 | -3.18% | 0.00002639 | 0.00002680 | 0.00002400 | 260,621.00 |
| 08 Feb 2024 | 0.00002582 | 0.00000047 | 1.85% | 0.00002561 | 0.00002689 | 0.00002470 | 223,959.00 |
| 07 Feb 2024 | 0.00002535 | -0.00000028 | -1.09% | 0.00002530 | 0.00002597 | 0.00002526 | 243,446.00 |
| 06 Feb 2024 | 0.00002563 | -0.00000013 | -0.50% | 0.00002528 | 0.00002599 | 0.00002528 | 269,105.00 |
| 05 Feb 2024 | 0.00002576 | 0.00000006 | 0.23% | 0.00002541 | 0.00002599 | 0.00002526 | 265,273.00 |
| 04 Feb 2024 | 0.00002570 | -0.00000043 | -1.65% | 0.00002605 | 0.00002648 | 0.00002459 | 238,795.00 |
| 03 Feb 2024 | 0.00002613 | 0.00000007 | 0.27% | 0.00002578 | 0.00002682 | 0.00002556 | 262,304.00 |
| 02 Feb 2024 | 0.00002606 | -0.00000076 | -2.83% | 0.00002683 | 0.00002684 | 0.00002553 | 241,548.00 |
| 01 Feb 2024 | 0.00002682 | -0.00000056 | -2.05% | 0.00002725 | 0.00002733 | 0.00002654 | 226,027.00 |
| 31 Ene 2024 | 0.00002738 | -0.00000040 | -1.44% | 0.00002713 | 0.00002794 | 0.00002696 | 239,230.00 |
| 30 Ene 2024 | 0.00002778 | 0.00000042 | 1.54% | 0.00002723 | 0.00002794 | 0.00002697 | 222,811.00 |
| 29 Ene 2024 | 0.00002736 | -0.00000033 | -1.19% | 0.00002760 | 0.00002796 | 0.00002696 | 250,135.00 |
| 28 Ene 2024 | 0.00002769 | -0.00000002 | -0.07% | 0.00002789 | 0.00002794 | 0.00002650 | 245,368.00 |
| 27 Ene 2024 | 0.00002771 | -0.00000014 | -0.50% | 0.00002766 | 0.00002795 | 0.00002751 | 275,137.00 |
| 26 Ene 2024 | 0.00002785 | 0.00000025 | 0.91% | 0.00002755 | 0.00002795 | 0.00002751 | 243,200.00 |
| 25 Ene 2024 | 0.00002760 | 0.00000047 | 1.73% | 0.00002711 | 0.00002797 | 0.00002650 | 250,736.00 |
| 24 Ene 2024 | 0.00002713 | -0.00000200 | -6.79% | 0.00002824 | 0.00002939 | 0.00002664 | 252,263.00 |
| 23 Ene 2024 | 0.00002946 | 0.00000031 | 1.06% | 0.00002884 | 0.00002975 | 0.00002679 | 258,190.00 |
| 22 Ene 2024 | 0.00002915 | 0.00000100 | 3.61% | 0.00002925 | 0.00003047 | 0.00002806 | 214,347.00 |
| 21 Ene 2024 | 0.00002768 | 0.00000068 | 2.52% | 0.00002757 | 0.00002799 | 0.00002655 | 258,888.00 |
| 20 Ene 2024 | 0.00002700 | 0.00000097 | 3.73% | 0.00002647 | 0.00002899 | 0.00002553 | 234,060.00 |
| 19 Ene 2024 | 0.00002603 | 0.00000010 | 0.39% | 0.00002590 | 0.00002649 | 0.00002551 | 238,645.00 |
