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.
ETCBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.00041760 | -0.00001000 | -2.34% | 0.00042590 | 0.00042980 | 0.00041020 | 6,842.00 |
| 18 May 2024 | 0.00042800 | 0.00000400 | 0.94% | 0.00042330 | 0.00043480 | 0.00042150 | 1,425.00 |
| 17 May 2024 | 0.00042400 | 0.00000600 | 1.44% | 0.00041830 | 0.00042970 | 0.00041370 | 2,083.00 |
| 16 May 2024 | 0.00041800 | 0.00000900 | 2.20% | 0.00040870 | 0.00042070 | 0.00040650 | 8,560.00 |
| 15 May 2024 | 0.00040900 | -0.00000200 | -0.49% | 0.00041350 | 0.00041470 | 0.00040800 | 3,387.00 |
| 14 May 2024 | 0.00041090 | -0.00000700 | -1.68% | 0.00041760 | 0.00042120 | 0.00041050 | 4,592.00 |
| 13 May 2024 | 0.00041770 | -0.00001700 | -3.91% | 0.00043500 | 0.00043500 | 0.00041540 | 6,299.00 |
| 12 May 2024 | 0.00043440 | -0.00000100 | -0.23% | 0.00043550 | 0.00043900 | 0.00043250 | 2,266.00 |
| 11 May 2024 | 0.00043540 | 0.00000200 | 0.46% | 0.00043480 | 0.00044250 | 0.00043300 | 7,918.00 |
| 10 May 2024 | 0.00043350 | -0.00000500 | -1.14% | 0.00043810 | 0.00044150 | 0.00043080 | 4,945.00 |
| 09 May 2024 | 0.00043870 | 0.00000400 | 0.92% | 0.00044530 | 0.00044950 | 0.00043840 | 2,840.00 |
| 08 May 2024 | 0.00043470 | 0.00000000 | 0.00% | 0.00043470 | 0.00043470 | 0.00043470 | 0.00 |
| 07 May 2024 | 0.00043470 | 0.00000700 | 1.64% | 0.00042850 | 0.00044140 | 0.00041870 | 5,048.00 |
| 06 May 2024 | 0.00042780 | -0.00000300 | -0.70% | 0.00043240 | 0.00044620 | 0.00042400 | 9,811.00 |
| 05 May 2024 | 0.00043120 | 0.00000800 | 1.89% | 0.00042150 | 0.00043680 | 0.00041900 | 1,646.00 |
| 04 May 2024 | 0.00042330 | -0.00000500 | -1.17% | 0.00042840 | 0.00043300 | 0.00041860 | 10,899.00 |
| 03 May 2024 | 0.00042840 | -0.00000800 | -1.83% | 0.00043590 | 0.00043800 | 0.00042610 | 3,489.00 |
| 02 May 2024 | 0.00043680 | -0.00000300 | -0.68% | 0.00043730 | 0.00044470 | 0.00043010 | 3,525.00 |
| 01 May 2024 | 0.00043940 | 0.00002100 | 5.02% | 0.00041820 | 0.00043940 | 0.00041640 | 7,889.00 |
| 30 Abr 2024 | 0.00041860 | -0.00001600 | -3.68% | 0.00043250 | 0.00043400 | 0.00041090 | 5,127.00 |
| 29 Abr 2024 | 0.00043470 | -0.00000800 | -1.81% | 0.00044530 | 0.00045070 | 0.00043080 | 3,565.00 |
| 28 Abr 2024 | 0.00044300 | 0.00000400 | 0.91% | 0.00044000 | 0.00046960 | 0.00043580 | 3,760.00 |
| 27 Abr 2024 | 0.00043890 | 0.00001400 | 3.30% | 0.00042540 | 0.00044500 | 0.00041890 | 2,743.00 |
| 26 Abr 2024 | 0.00042450 | 0.00001200 | 2.91% | 0.00040940 | 0.00043940 | 0.00040560 | 4,310.00 |
| 25 Abr 2024 | 0.00041270 | -0.00001200 | -2.83% | 0.00041090 | 0.00041300 | 0.00040350 | 4,975.00 |
| 24 Abr 2024 | 0.00042420 | 0.00000000 | 0.00% | 0.00042420 | 0.00042420 | 0.00042420 | 0.00 |
| 23 Abr 2024 | 0.00042420 | 0.00000010 | 0.02% | 0.00042350 | 0.00042570 | 0.00041870 | 1,508.00 |
| 22 Abr 2024 | 0.00042410 | 0.00000070 | 0.17% | 0.00042540 | 0.00043260 | 0.00042100 | 1,898.00 |
| 21 Abr 2024 | 0.00042340 | -0.00000700 | -1.63% | 0.00042800 | 0.00043390 | 0.00042160 | 1,204.00 |
| 20 Abr 2024 | 0.00043020 | 0.00002200 | 5.39% | 0.00040880 | 0.00043280 | 0.00040730 | 7,253.00 |
| 19 Abr 2024 | 0.00040820 | -0.00000400 | -0.97% | 0.00041130 | 0.00041400 | 0.00040070 | 10,326.00 |
| 18 Abr 2024 | 0.00041180 | -0.00000300 | -0.72% | 0.00041510 | 0.00041860 | 0.00040810 | 8,056.00 |
| 17 Abr 2024 | 0.00041450 | 0.00000400 | 0.98% | 0.00040970 | 0.00042150 | 0.00040860 | 8,447.00 |
| 16 Abr 2024 | 0.00041020 | -0.00000700 | -1.68% | 0.00041530 | 0.00042190 | 0.00040570 | 13,624.00 |
| 15 Abr 2024 | 0.00041740 | 0.00000600 | 1.46% | 0.00040900 | 0.00042540 | 0.00039870 | 57,589.00 |
| 14 Abr 2024 | 0.00041150 | 0.00001300 | 3.26% | 0.00039620 | 0.00041400 | 0.00038860 | 52,956.00 |
| 13 Abr 2024 | 0.00039860 | -0.00004100 | -9.34% | 0.00043830 | 0.00044090 | 0.00037000 | 97,799.00 |
| 12 Abr 2024 | 0.00043920 | -0.00004300 | -8.92% | 0.00048300 | 0.00048800 | 0.00039550 | 81,429.00 |
| 11 Abr 2024 | 0.00048200 | 0.00000700 | 1.47% | 0.00047290 | 0.00049130 | 0.00047100 | 20,466.00 |
| 10 Abr 2024 | 0.00047460 | 0.00000040 | 0.08% | 0.00047340 | 0.00048390 | 0.00046640 | 5,634.00 |
| 09 Abr 2024 | 0.00047420 | -0.00002200 | -4.43% | 0.00049890 | 0.00050070 | 0.00047410 | 13,005.00 |
| 08 Abr 2024 | 0.00049630 | 0.00000800 | 1.64% | 0.00048750 | 0.00049970 | 0.00047900 | 10,730.00 |
| 07 Abr 2024 | 0.00048870 | 0.00000300 | 0.62% | 0.00048720 | 0.00050070 | 0.00048110 | 14,874.00 |
| 06 Abr 2024 | 0.00048600 | -0.00000200 | -0.41% | 0.00048780 | 0.00049520 | 0.00048110 | 9,216.00 |
| 05 Abr 2024 | 0.00048770 | 0.00000800 | 1.67% | 0.00048100 | 0.00050420 | 0.00047530 | 28,889.00 |
| 04 Abr 2024 | 0.00048010 | 0.00001700 | 3.67% | 0.00046470 | 0.00049470 | 0.00046150 | 17,292.00 |
| 03 Abr 2024 | 0.00046360 | 0.00000600 | 1.31% | 0.00045790 | 0.00046560 | 0.00044900 | 3,494.00 |
| 02 Abr 2024 | 0.00045790 | -0.00001200 | -2.55% | 0.00046850 | 0.00046970 | 0.00045470 | 5,739.00 |
| 01 Abr 2024 | 0.00047000 | -0.00001100 | -2.29% | 0.00048000 | 0.00049330 | 0.00046460 | 22,265.00 |
| 31 Mar 2024 | 0.00048110 | 0.00000800 | 1.69% | 0.00047200 | 0.00048760 | 0.00047130 | 7,073.00 |
| 30 Mar 2024 | 0.00047270 | -0.00001600 | -3.27% | 0.00048670 | 0.00049480 | 0.00047130 | 12,507.00 |
| 29 Mar 2024 | 0.00048890 | 0.00002900 | 6.31% | 0.00045840 | 0.00049730 | 0.00045480 | 7,209.00 |
| 28 Mar 2024 | 0.00045970 | 0.00000100 | 0.22% | 0.00045800 | 0.00046350 | 0.00045430 | 3,293.00 |
| 27 Mar 2024 | 0.00045840 | -0.00000020 | -0.04% | 0.00045860 | 0.00046270 | 0.00044780 | 6,075.00 |
| 26 Mar 2024 | 0.00045860 | -0.00000600 | -1.29% | 0.00046640 | 0.00047050 | 0.00045670 | 9,332.00 |
| 25 Mar 2024 | 0.00046420 | -0.00000500 | -1.07% | 0.00046990 | 0.00047050 | 0.00045550 | 9,883.00 |
| 24 Mar 2024 | 0.00046940 | -0.00000300 | -0.63% | 0.00047310 | 0.00048800 | 0.00046830 | 4,610.00 |
| 23 Mar 2024 | 0.00047260 | 0.00001200 | 2.61% | 0.00045880 | 0.00048000 | 0.00045880 | 9,809.00 |
| 22 Mar 2024 | 0.00046030 | -0.00000300 | -0.65% | 0.00046290 | 0.00046290 | 0.00045480 | 12,460.00 |
| 21 Mar 2024 | 0.00046310 | 0.00001200 | 2.66% | 0.00044990 | 0.00046570 | 0.00044780 | 12,384.00 |
| 20 Mar 2024 | 0.00045090 | 0.00000300 | 0.67% | 0.00044860 | 0.00045530 | 0.00044060 | 8,697.00 |
| 19 Mar 2024 | 0.00044780 | -0.00001700 | -3.66% | 0.00046480 | 0.00046480 | 0.00043110 | 9,992.00 |
| 18 Mar 2024 | 0.00046480 | -0.00000200 | -0.43% | 0.00046550 | 0.00046820 | 0.00045440 | 4,708.00 |
| 17 Mar 2024 | 0.00046670 | -0.00000300 | -0.64% | 0.00047110 | 0.00047110 | 0.00045610 | 3,841.00 |
| 16 Mar 2024 | 0.00046970 | -0.00000900 | -1.88% | 0.00047970 | 0.00048450 | 0.00045770 | 10,234.00 |
| 15 Mar 2024 | 0.00047850 | -0.00002100 | -4.20% | 0.00049200 | 0.00049330 | 0.00046890 | 16,379.00 |
| 14 Mar 2024 | 0.00049990 | 0.00000000 | 0.00% | 0.00049990 | 0.00049990 | 0.00049990 | 0.00 |
| 13 Mar 2024 | 0.00049990 | -0.00001500 | -2.91% | 0.00051470 | 0.00052200 | 0.00049530 | 8,316.00 |
| 12 Mar 2024 | 0.00051530 | -0.00001200 | -2.27% | 0.00052670 | 0.00052870 | 0.00050240 | 6,727.00 |
| 11 Mar 2024 | 0.00052770 | 0.00000400 | 0.76% | 0.00052300 | 0.00054640 | 0.00050360 | 21,608.00 |
| 10 Mar 2024 | 0.00052400 | -0.00003400 | -6.09% | 0.00054330 | 0.00054730 | 0.00051330 | 12,004.00 |
| 09 Mar 2024 | 0.00055830 | 0.00000000 | 0.00% | 0.00055830 | 0.00055830 | 0.00055830 | 0.00 |
| 08 Mar 2024 | 0.00055830 | -0.00000900 | -1.59% | 0.00056860 | 0.00059140 | 0.00055240 | 23,505.00 |
| 07 Mar 2024 | 0.00056700 | 0.00000300 | 0.53% | 0.00056280 | 0.00056950 | 0.00054650 | 18,766.00 |
| 06 Mar 2024 | 0.00056370 | 0.00002700 | 5.03% | 0.00053620 | 0.00057610 | 0.00052370 | 77,255.00 |
| 05 Mar 2024 | 0.00053700 | 0.00001100 | 2.09% | 0.00053250 | 0.00058820 | 0.00049930 | 117,136.00 |
| 04 Mar 2024 | 0.00052610 | -0.00000600 | -1.13% | 0.00053030 | 0.00054200 | 0.00050940 | 34,706.00 |
| 03 Mar 2024 | 0.00053250 | -0.00001900 | -3.45% | 0.00054600 | 0.00058020 | 0.00050740 | 47,072.00 |
| 02 Mar 2024 | 0.00055140 | 0.00006500 | 13.37% | 0.00048670 | 0.00056200 | 0.00048670 | 7,415.00 |
| 01 Mar 2024 | 0.00048630 | 0.00001500 | 3.19% | 0.00047090 | 0.00048630 | 0.00047060 | 3,049.00 |
| 29 Feb 2024 | 0.00047090 | -0.00000300 | -0.63% | 0.00047130 | 0.00050920 | 0.00046400 | 5,582.00 |
| 28 Feb 2024 | 0.00047400 | -0.00001900 | -3.86% | 0.00049270 | 0.00049950 | 0.00044110 | 8,640.00 |
| 27 Feb 2024 | 0.00049270 | -0.00001600 | -3.15% | 0.00051030 | 0.00051350 | 0.00048570 | 4,725.00 |
| 26 Feb 2024 | 0.00050860 | -0.00001700 | -3.24% | 0.00052450 | 0.00053690 | 0.00050660 | 5,278.00 |
| 25 Feb 2024 | 0.00052530 | 0.00001800 | 3.55% | 0.00050490 | 0.00053010 | 0.00050490 | 2,684.00 |
| 24 Feb 2024 | 0.00050700 | 0.00000800 | 1.60% | 0.00049990 | 0.00050800 | 0.00049660 | 647.00 |
| 23 Feb 2024 | 0.00049930 | -0.00000400 | -0.80% | 0.00050350 | 0.00050460 | 0.00049490 | 771.00 |
| 22 Feb 2024 | 0.00050300 | -0.00000010 | -0.02% | 0.00050150 | 0.00050820 | 0.00049770 | 5,142.00 |
| 21 Feb 2024 | 0.00050310 | -0.00001500 | -2.89% | 0.00051980 | 0.00052200 | 0.00049620 | 2,124.00 |
| 20 Feb 2024 | 0.00051840 | -0.00001100 | -2.08% | 0.00053250 | 0.00053300 | 0.00050300 | 3,494.00 |
