Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DOTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00010853 | 0.00000000 | 0.00% | 0.00010853 | 0.00010853 | 0.00010853 | 0.00 |
| 21 May 2024 | 0.00010853 | 0.00000300 | 2.83% | 0.00010640 | 0.00010971 | 0.00010487 | 20,163.00 |
| 20 May 2024 | 0.00010592 | 0.00000100 | 0.96% | 0.00010441 | 0.00010860 | 0.00010374 | 19,529.00 |
| 19 May 2024 | 0.00010462 | -0.00000200 | -1.87% | 0.00010664 | 0.00010682 | 0.00010410 | 5,894.00 |
| 18 May 2024 | 0.00010704 | -0.00000030 | -0.28% | 0.00010733 | 0.00010800 | 0.00010581 | 10,017.00 |
| 17 May 2024 | 0.00010734 | -0.00000044 | -0.41% | 0.00010763 | 0.00011019 | 0.00010632 | 29,271.00 |
| 16 May 2024 | 0.00010778 | 0.00000300 | 2.86% | 0.00010500 | 0.00010817 | 0.00010313 | 18,775.00 |
| 15 May 2024 | 0.00010500 | -0.00000024 | -0.23% | 0.00010552 | 0.00010745 | 0.00010376 | 55,075.00 |
| 14 May 2024 | 0.00010524 | -0.00000077 | -0.73% | 0.00010593 | 0.00010817 | 0.00010516 | 15,334.00 |
| 13 May 2024 | 0.00010601 | -0.00000200 | -1.86% | 0.00010812 | 0.00010812 | 0.00010581 | 15,474.00 |
| 12 May 2024 | 0.00010766 | -0.00000200 | -1.83% | 0.00010950 | 0.00011040 | 0.00010766 | 5,079.00 |
| 11 May 2024 | 0.00010952 | -0.00000100 | -0.90% | 0.00011089 | 0.00011149 | 0.00010952 | 973.00 |
| 10 May 2024 | 0.00011100 | -0.00000098 | -0.88% | 0.00011180 | 0.00011431 | 0.00011036 | 5,077.00 |
| 09 May 2024 | 0.00011198 | -0.00000033 | -0.29% | 0.00011397 | 0.00011498 | 0.00011153 | 5,936.00 |
| 08 May 2024 | 0.00011231 | 0.00000000 | 0.00% | 0.00011231 | 0.00011231 | 0.00011231 | 0.00 |
| 07 May 2024 | 0.00011231 | -0.00000041 | -0.36% | 0.00011282 | 0.00011376 | 0.00011159 | 17,664.00 |
| 06 May 2024 | 0.00011272 | -0.00000100 | -0.88% | 0.00011387 | 0.00011500 | 0.00011213 | 38,739.00 |
| 05 May 2024 | 0.00011419 | 0.00000300 | 2.69% | 0.00011130 | 0.00011614 | 0.00011010 | 13,834.00 |
| 04 May 2024 | 0.00011157 | -0.00000400 | -3.47% | 0.00011525 | 0.00011531 | 0.00011157 | 5,119.00 |
| 03 May 2024 | 0.00011521 | -0.00000800 | -6.49% | 0.00012344 | 0.00012361 | 0.00011518 | 19,216.00 |
| 02 May 2024 | 0.00012319 | 0.00000500 | 4.23% | 0.00011790 | 0.00012476 | 0.00011720 | 229,806.00 |
| 01 May 2024 | 0.00011833 | 0.00001300 | 12.30% | 0.00010566 | 0.00011998 | 0.00010566 | 56,270.00 |
| 30 Abr 2024 | 0.00010571 | 0.00000300 | 2.91% | 0.00010305 | 0.00010708 | 0.00010008 | 23,599.00 |
| 29 Abr 2024 | 0.00010318 | -0.00000300 | -2.82% | 0.00010671 | 0.00010785 | 0.00010318 | 28,037.00 |
| 28 Abr 2024 | 0.00010650 | -0.00000078 | -0.73% | 0.00010731 | 0.00010853 | 0.00010650 | 2,414.00 |
| 27 Abr 2024 | 0.00010728 | 0.00000100 | 0.94% | 0.00010640 | 0.00010777 | 0.00010409 | 6,547.00 |
| 26 Abr 2024 | 0.00010601 | -0.00000067 | -0.63% | 0.00010530 | 0.00010771 | 0.00010529 | 7,865.00 |
| 25 Abr 2024 | 0.00010668 | -0.00000200 | -1.83% | 0.00010802 | 0.00010843 | 0.00010620 | 13,867.00 |
| 24 Abr 2024 | 0.00010906 | 0.00000000 | 0.00% | 0.00010906 | 0.00010906 | 0.00010906 | 0.00 |
| 23 Abr 2024 | 0.00010906 | -0.00000300 | -2.68% | 0.00011214 | 0.00011273 | 0.00010901 | 17,947.00 |
| 22 Abr 2024 | 0.00011179 | 0.00000200 | 1.82% | 0.00011007 | 0.00011480 | 0.00010966 | 28,012.00 |
| 21 Abr 2024 | 0.00010987 | -0.00000200 | -1.80% | 0.00011122 | 0.00011149 | 0.00010843 | 11,213.00 |
| 20 Abr 2024 | 0.00011140 | 0.00000700 | 6.69% | 0.00010480 | 0.00011230 | 0.00010441 | 44,799.00 |
| 19 Abr 2024 | 0.00010461 | -0.00000200 | -1.87% | 0.00010680 | 0.00010715 | 0.00010390 | 50,315.00 |
| 18 Abr 2024 | 0.00010687 | -0.00000043 | -0.40% | 0.00010750 | 0.00010870 | 0.00010550 | 27,701.00 |
| 17 Abr 2024 | 0.00010730 | 0.00000200 | 1.90% | 0.00010480 | 0.00010890 | 0.00010380 | 41,380.00 |
| 16 Abr 2024 | 0.00010500 | -0.00000080 | -0.76% | 0.00010560 | 0.00010710 | 0.00010310 | 46,681.00 |
| 15 Abr 2024 | 0.00010580 | 0.00000100 | 0.96% | 0.00010410 | 0.00010830 | 0.00010270 | 51,389.00 |
| 14 Abr 2024 | 0.00010450 | 0.00000400 | 4.00% | 0.00009960 | 0.00010550 | 0.00009770 | 369,239.00 |
| 13 Abr 2024 | 0.00010010 | -0.00000800 | -7.43% | 0.00010790 | 0.00010980 | 0.00009270 | 247,122.00 |
| 12 Abr 2024 | 0.00010770 | -0.00001200 | -10.03% | 0.00011970 | 0.00012030 | 0.00009730 | 125,233.00 |
| 11 Abr 2024 | 0.00011970 | 0.00000040 | 0.34% | 0.00011900 | 0.00012020 | 0.00011730 | 31,251.00 |
| 10 Abr 2024 | 0.00011930 | -0.00000600 | -4.79% | 0.00012500 | 0.00012550 | 0.00011900 | 21,494.00 |
| 09 Abr 2024 | 0.00012530 | -0.00000080 | -0.63% | 0.00012640 | 0.00012970 | 0.00012510 | 19,181.00 |
| 08 Abr 2024 | 0.00012610 | 0.00000060 | 0.48% | 0.00012530 | 0.00012640 | 0.00012330 | 18,789.00 |
| 07 Abr 2024 | 0.00012550 | 0.00000200 | 1.62% | 0.00012300 | 0.00012560 | 0.00012280 | 6,544.00 |
| 06 Abr 2024 | 0.00012320 | -0.00000030 | -0.24% | 0.00012310 | 0.00012490 | 0.00012270 | 10,860.00 |
| 05 Abr 2024 | 0.00012350 | -0.00000040 | -0.32% | 0.00012390 | 0.00012470 | 0.00012170 | 19,068.00 |
| 04 Abr 2024 | 0.00012390 | -0.00000400 | -3.13% | 0.00012800 | 0.00012900 | 0.00012380 | 18,613.00 |
| 03 Abr 2024 | 0.00012760 | -0.00000300 | -2.29% | 0.00013110 | 0.00013240 | 0.00012640 | 33,320.00 |
| 02 Abr 2024 | 0.00013110 | -0.00000020 | -0.15% | 0.00013130 | 0.00013220 | 0.00012860 | 41,796.00 |
| 01 Abr 2024 | 0.00013130 | -0.00000400 | -2.96% | 0.00013550 | 0.00013790 | 0.00013040 | 25,539.00 |
| 31 Mar 2024 | 0.00013510 | -0.00000030 | -0.22% | 0.00013550 | 0.00013650 | 0.00013450 | 8,863.00 |
| 30 Mar 2024 | 0.00013540 | -0.00000200 | -1.46% | 0.00013740 | 0.00013830 | 0.00013490 | 12,989.00 |
| 29 Mar 2024 | 0.00013720 | 0.00000300 | 2.23% | 0.00013410 | 0.00013990 | 0.00013260 | 26,821.00 |
| 28 Mar 2024 | 0.00013450 | -0.00000200 | -1.47% | 0.00013560 | 0.00013650 | 0.00013350 | 20,217.00 |
| 27 Mar 2024 | 0.00013610 | -0.00000200 | -1.44% | 0.00013850 | 0.00013900 | 0.00013500 | 50,381.00 |
| 26 Mar 2024 | 0.00013850 | -0.00000070 | -0.50% | 0.00013940 | 0.00014170 | 0.00013670 | 31,654.00 |
| 25 Mar 2024 | 0.00013920 | -0.00000020 | -0.14% | 0.00013940 | 0.00014210 | 0.00013750 | 28,060.00 |
| 24 Mar 2024 | 0.00013940 | -0.00000080 | -0.57% | 0.00014020 | 0.00014200 | 0.00013930 | 29,200.00 |
| 23 Mar 2024 | 0.00014020 | 0.00000020 | 0.14% | 0.00013990 | 0.00014180 | 0.00013920 | 24,757.00 |
| 22 Mar 2024 | 0.00014000 | 0.00000000 | 0.00% | 0.00013950 | 0.00014120 | 0.00013790 | 26,691.00 |
| 21 Mar 2024 | 0.00014000 | 0.00000030 | 0.21% | 0.00013940 | 0.00014240 | 0.00013880 | 46,426.00 |
| 20 Mar 2024 | 0.00013970 | -0.00000200 | -1.41% | 0.00014170 | 0.00014670 | 0.00013790 | 92,857.00 |
| 19 Mar 2024 | 0.00014160 | -0.00000500 | -3.42% | 0.00014650 | 0.00014680 | 0.00013820 | 262,227.00 |
| 18 Mar 2024 | 0.00014640 | -0.00000100 | -0.68% | 0.00014680 | 0.00015350 | 0.00014420 | 190,790.00 |
| 17 Mar 2024 | 0.00014740 | -0.00000100 | -0.67% | 0.00014860 | 0.00014940 | 0.00014240 | 76,426.00 |
| 16 Mar 2024 | 0.00014840 | -0.00000800 | -5.12% | 0.00015490 | 0.00015580 | 0.00014560 | 139,286.00 |
| 15 Mar 2024 | 0.00015630 | 0.00000100 | 0.65% | 0.00016260 | 0.00016350 | 0.00015100 | 374,451.00 |
| 14 Mar 2024 | 0.00015500 | 0.00000000 | 0.00% | 0.00015500 | 0.00015500 | 0.00015500 | 0.00 |
| 13 Mar 2024 | 0.00015500 | 0.00000500 | 3.33% | 0.00015000 | 0.00015520 | 0.00014730 | 73,924.00 |
| 12 Mar 2024 | 0.00015020 | -0.00000300 | -1.96% | 0.00015280 | 0.00015440 | 0.00014600 | 132,095.00 |
| 11 Mar 2024 | 0.00015300 | 0.00000400 | 2.68% | 0.00014880 | 0.00015520 | 0.00014520 | 125,826.00 |
| 10 Mar 2024 | 0.00014900 | -0.00000700 | -4.49% | 0.00015350 | 0.00015480 | 0.00014610 | 65,347.00 |
| 09 Mar 2024 | 0.00015590 | 0.00000000 | 0.00% | 0.00015590 | 0.00015590 | 0.00015590 | 0.00 |
| 08 Mar 2024 | 0.00015590 | 0.00000010 | 0.06% | 0.00015620 | 0.00015880 | 0.00014900 | 68,784.00 |
| 07 Mar 2024 | 0.00015580 | -0.00000300 | -1.89% | 0.00015970 | 0.00016630 | 0.00015250 | 108,166.00 |
| 06 Mar 2024 | 0.00015870 | 0.00001300 | 8.89% | 0.00014650 | 0.00015960 | 0.00014220 | 141,212.00 |
| 05 Mar 2024 | 0.00014620 | 0.00000200 | 1.39% | 0.00014420 | 0.00016210 | 0.00013740 | 396,279.00 |
| 04 Mar 2024 | 0.00014430 | -0.00001100 | -7.10% | 0.00015460 | 0.00015820 | 0.00014430 | 207,179.00 |
| 03 Mar 2024 | 0.00015500 | 0.00000300 | 1.97% | 0.00015240 | 0.00015720 | 0.00013910 | 115,458.00 |
| 02 Mar 2024 | 0.00015250 | 0.00001400 | 10.07% | 0.00013910 | 0.00015270 | 0.00013850 | 120,453.00 |
| 01 Mar 2024 | 0.00013900 | 0.00000400 | 2.97% | 0.00013540 | 0.00013900 | 0.00013380 | 62,257.00 |
| 29 Feb 2024 | 0.00013470 | 0.00000100 | 0.75% | 0.00013380 | 0.00014160 | 0.00013190 | 102,070.00 |
| 28 Feb 2024 | 0.00013340 | -0.00001300 | -8.87% | 0.00014620 | 0.00014820 | 0.00012780 | 159,569.00 |
| 27 Feb 2024 | 0.00014660 | -0.00000200 | -1.34% | 0.00014850 | 0.00014870 | 0.00014130 | 73,551.00 |
| 26 Feb 2024 | 0.00014890 | -0.00000400 | -2.61% | 0.00015280 | 0.00015330 | 0.00014700 | 61,610.00 |
| 25 Feb 2024 | 0.00015330 | 0.00000200 | 1.32% | 0.00015150 | 0.00015360 | 0.00014880 | 33,425.00 |
| 24 Feb 2024 | 0.00015150 | 0.00000300 | 2.01% | 0.00014990 | 0.00015340 | 0.00014700 | 26,754.00 |
| 23 Feb 2024 | 0.00014900 | 0.00000300 | 2.05% | 0.00014580 | 0.00014980 | 0.00014280 | 38,810.00 |
