NASBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2022 | 0.00000311 | -0.00000008 | -2.51% | 0.00000319 | 0.00000341 | 0.00000296 | 444,848.00 |
| 01 Jul 2022 | 0.00000319 | -0.00000067 | -17.36% | 0.00000385 | 0.00000387 | 0.00000296 | 1,172,285.00 |
| 30 Jun 2022 | 0.00000386 | 0.00000023 | 6.34% | 0.00000359 | 0.00000408 | 0.00000358 | 160,150.00 |
| 29 Jun 2022 | 0.00000363 | 0.00000002 | 0.55% | 0.00000358 | 0.00000369 | 0.00000350 | 108,624.00 |
| 28 Jun 2022 | 0.00000361 | -0.00000027 | -6.96% | 0.00000386 | 0.00000421 | 0.00000350 | 79,990.00 |
| 27 Jun 2022 | 0.00000388 | -0.00000045 | -10.39% | 0.00000436 | 0.00000441 | 0.00000364 | 112,454.00 |
| 26 Jun 2022 | 0.00000433 | 0.00000100 | 30.12% | 0.00000330 | 0.00000569 | 0.00000328 | 361,490.00 |
| 25 Jun 2022 | 0.00000332 | -0.00000006 | -1.78% | 0.00000337 | 0.00000344 | 0.00000325 | 26,838.00 |
| 24 Jun 2022 | 0.00000338 | -0.00000002 | -0.59% | 0.00000342 | 0.00000353 | 0.00000324 | 36,593.00 |
| 23 Jun 2022 | 0.00000340 | 0.00000017 | 5.26% | 0.00000321 | 0.00000343 | 0.00000316 | 25,772.00 |
| 22 Jun 2022 | 0.00000323 | -0.00000004 | -1.22% | 0.00000331 | 0.00000334 | 0.00000317 | 29,424.00 |
| 21 Jun 2022 | 0.00000327 | 0.00000002 | 0.62% | 0.00000325 | 0.00000337 | 0.00000319 | 22,871.00 |
| 20 Jun 2022 | 0.00000325 | -0.00000001 | -0.31% | 0.00000326 | 0.00000337 | 0.00000320 | 29,089.00 |
| 19 Jun 2022 | 0.00000326 | 0.00000011 | 3.49% | 0.00000316 | 0.00000336 | 0.00000315 | 36,438.00 |
| 18 Jun 2022 | 0.00000315 | -0.00000018 | -5.41% | 0.00000334 | 0.00000344 | 0.00000309 | 79,323.00 |
| 17 Jun 2022 | 0.00000333 | 0.00000023 | 7.42% | 0.00000312 | 0.00000348 | 0.00000310 | 50,812.00 |
| 16 Jun 2022 | 0.00000310 | 0.00000000 | 0.00% | 0.00000309 | 0.00000343 | 0.00000306 | 44,218.00 |
| 15 Jun 2022 | 0.00000310 | 0.00000013 | 4.38% | 0.00000296 | 0.00000316 | 0.00000288 | 40,775.00 |
| 14 Jun 2022 | 0.00000297 | 0.00000014 | 4.95% | 0.00000285 | 0.00000299 | 0.00000281 | 37,889.00 |
| 13 Jun 2022 | 0.00000283 | -0.00000004 | -1.39% | 0.00000287 | 0.00000294 | 0.00000271 | 24,926.00 |
| 12 Jun 2022 | 0.00000287 | -0.00000016 | -5.28% | 0.00000301 | 0.00000306 | 0.00000280 | 20,930.00 |
| 11 Jun 2022 | 0.00000303 | -0.00000003 | -0.98% | 0.00000327 | 0.00000327 | 0.00000293 | 17,933.00 |
| 10 Jun 2022 | 0.00000306 | -0.00000002 | -0.65% | 0.00000306 | 0.00000320 | 0.00000304 | 15,498.00 |
| 09 Jun 2022 | 0.00000308 | -0.00000006 | -1.91% | 0.00000324 | 0.00000331 | 0.00000307 | 21,343.00 |
| 08 Jun 2022 | 0.00000314 | 0.00000009 | 2.95% | 0.00000312 | 0.00000326 | 0.00000301 | 26,599.00 |
| 07 Jun 2022 | 0.00000305 | -0.00000005 | -1.61% | 0.00000310 | 0.00000408 | 0.00000305 | 72,162.00 |
| 06 Jun 2022 | 0.00000310 | 0.00000003 | 0.98% | 0.00000310 | 0.00000317 | 0.00000304 | 19,464.00 |
| 05 Jun 2022 | 0.00000307 | -0.00000004 | -1.29% | 0.00000319 | 0.00000321 | 0.00000304 | 20,363.00 |
| 04 Jun 2022 | 0.00000311 | 0.00000007 | 2.30% | 0.00000305 | 0.00000314 | 0.00000301 | 15,437.00 |
| 03 Jun 2022 | 0.00000304 | -0.00000004 | -1.30% | 0.00000313 | 0.00000313 | 0.00000299 | 15,464.00 |
| 02 Jun 2022 | 0.00000308 | 0.00000004 | 1.32% | 0.00000297 | 0.00000313 | 0.00000297 | 16,721.00 |
| 01 Jun 2022 | 0.00000304 | -0.00000005 | -1.62% | 0.00000327 | 0.00000327 | 0.00000295 | 19,804.00 |
| 31 May 2022 | 0.00000309 | -0.00000008 | -2.52% | 0.00000319 | 0.00000320 | 0.00000301 | 24,694.00 |
| 30 May 2022 | 0.00000317 | -0.00000006 | -1.86% | 0.00000323 | 0.00000330 | 0.00000307 | 18,517.00 |
| 29 May 2022 | 0.00000323 | 0.00000016 | 5.21% | 0.00000309 | 0.00000328 | 0.00000304 | 19,725.00 |
| 28 May 2022 | 0.00000307 | 0.00000001 | 0.33% | 0.00000306 | 0.00000313 | 0.00000297 | 23,393.00 |
| 27 May 2022 | 0.00000306 | 0.00000006 | 2.00% | 0.00000302 | 0.00000315 | 0.00000297 | 17,551.00 |
| 26 May 2022 | 0.00000300 | -0.00000024 | -7.41% | 0.00000326 | 0.00000331 | 0.00000299 | 61,256.00 |
| 25 May 2022 | 0.00000324 | 0.00000001 | 0.31% | 0.00000323 | 0.00000332 | 0.00000317 | 46,898.00 |
| 24 May 2022 | 0.00000323 | 0.00000008 | 2.54% | 0.00000312 | 0.00000324 | 0.00000310 | 36,758.00 |
| 23 May 2022 | 0.00000315 | -0.00000004 | -1.25% | 0.00000311 | 0.00000332 | 0.00000311 | 51,333.00 |
| 22 May 2022 | 0.00000319 | -0.00000016 | -4.78% | 0.00000337 | 0.00000345 | 0.00000314 | 31,966.00 |
| 21 May 2022 | 0.00000335 | 0.00000007 | 2.13% | 0.00000328 | 0.00000341 | 0.00000316 | 69,907.00 |
| 20 May 2022 | 0.00000328 | -0.00000009 | -2.67% | 0.00000334 | 0.00000345 | 0.00000322 | 50,759.00 |
| 19 May 2022 | 0.00000337 | 0.00000035 | 11.59% | 0.00000300 | 0.00000394 | 0.00000293 | 85,216.00 |
| 18 May 2022 | 0.00000302 | -0.00000024 | -7.36% | 0.00000326 | 0.00000365 | 0.00000301 | 81,331.00 |
| 17 May 2022 | 0.00000326 | 0.00000037 | 12.80% | 0.00000293 | 0.00000393 | 0.00000288 | 125,008.00 |
| 16 May 2022 | 0.00000289 | -0.00000002 | -0.69% | 0.00000291 | 0.00000300 | 0.00000278 | 63,361.00 |
| 15 May 2022 | 0.00000291 | 0.00000017 | 6.20% | 0.00000279 | 0.00000295 | 0.00000272 | 50,306.00 |
| 14 May 2022 | 0.00000274 | 0.00000004 | 1.48% | 0.00000267 | 0.00000284 | 0.00000265 | 37,234.00 |
| 13 May 2022 | 0.00000270 | 0.00000028 | 11.57% | 0.00000244 | 0.00000276 | 0.00000232 | 177,749.00 |
| 12 May 2022 | 0.00000242 | -0.00000044 | -15.38% | 0.00000288 | 0.00000300 | 0.00000166 | 513,258.00 |
| 11 May 2022 | 0.00000286 | -0.00000100 | -24.69% | 0.00000402 | 0.00000412 | 0.00000218 | 381,912.00 |
| 10 May 2022 | 0.00000405 | -0.00000010 | -2.41% | 0.00000417 | 0.00000418 | 0.00000297 | 158,060.00 |
| 09 May 2022 | 0.00000415 | -0.00000036 | -7.98% | 0.00000453 | 0.00000457 | 0.00000271 | 146,112.00 |
| 08 May 2022 | 0.00000451 | 0.00000006 | 1.35% | 0.00000447 | 0.00000455 | 0.00000439 | 103,376.00 |
| 07 May 2022 | 0.00000445 | 0.00000001 | 0.23% | 0.00000443 | 0.00000451 | 0.00000439 | 103,692.00 |
| 06 May 2022 | 0.00000444 | -0.00000014 | -3.06% | 0.00000457 | 0.00000470 | 0.00000433 | 132,758.00 |
| 05 May 2022 | 0.00000458 | -0.00000005 | -1.08% | 0.00000463 | 0.00000464 | 0.00000443 | 114,149.00 |
| 04 May 2022 | 0.00000463 | -0.00000005 | -1.07% | 0.00000468 | 0.00000471 | 0.00000444 | 103,444.00 |
| 03 May 2022 | 0.00000468 | 0.00000012 | 2.63% | 0.00000455 | 0.00000492 | 0.00000453 | 199,896.00 |
| 02 May 2022 | 0.00000456 | -0.00000040 | -8.06% | 0.00000497 | 0.00000670 | 0.00000448 | 438,687.00 |
| 01 May 2022 | 0.00000496 | 0.00000021 | 4.42% | 0.00000478 | 0.00000499 | 0.00000464 | 175,893.00 |
| 30 Abr 2022 | 0.00000475 | -0.00000009 | -1.86% | 0.00000483 | 0.00000491 | 0.00000471 | 186,114.00 |
| 29 Abr 2022 | 0.00000484 | 0.00000004 | 0.83% | 0.00000485 | 0.00000499 | 0.00000477 | 219,372.00 |
| 28 Abr 2022 | 0.00000480 | 0.00000005 | 1.05% | 0.00000472 | 0.00000494 | 0.00000468 | 180,880.00 |
| 27 Abr 2022 | 0.00000475 | -0.00000012 | -2.46% | 0.00000490 | 0.00000494 | 0.00000467 | 206,105.00 |
| 26 Abr 2022 | 0.00000487 | 0.00000004 | 0.83% | 0.00000483 | 0.00000501 | 0.00000480 | 157,397.00 |
| 25 Abr 2022 | 0.00000483 | -0.00000021 | -4.17% | 0.00000505 | 0.00000514 | 0.00000482 | 168,438.00 |
| 24 Abr 2022 | 0.00000504 | -0.00000004 | -0.79% | 0.00000508 | 0.00000514 | 0.00000503 | 122,711.00 |
| 23 Abr 2022 | 0.00000508 | 0.00000000 | 0.00% | 0.00000508 | 0.00000511 | 0.00000503 | 42,704.00 |
| 22 Abr 2022 | 0.00000508 | 0.00000016 | 3.25% | 0.00000493 | 0.00000527 | 0.00000491 | 118,891.00 |
| 21 Abr 2022 | 0.00000492 | -0.00000008 | -1.60% | 0.00000500 | 0.00000506 | 0.00000490 | 117,099.00 |
| 20 Abr 2022 | 0.00000500 | -0.00000005 | -0.99% | 0.00000505 | 0.00000507 | 0.00000496 | 81,929.00 |
| 19 Abr 2022 | 0.00000505 | 0.00000001 | 0.20% | 0.00000506 | 0.00000515 | 0.00000499 | 111,778.00 |
| 18 Abr 2022 | 0.00000504 | -0.00000007 | -1.37% | 0.00000510 | 0.00000518 | 0.00000498 | 119,709.00 |
| 17 Abr 2022 | 0.00000511 | 0.00000001 | 0.20% | 0.00000508 | 0.00000519 | 0.00000505 | 81,703.00 |
| 16 Abr 2022 | 0.00000510 | -0.00000004 | -0.78% | 0.00000516 | 0.00000519 | 0.00000506 | 68,475.00 |
| 15 Abr 2022 | 0.00000514 | -0.00000006 | -1.15% | 0.00000519 | 0.00000523 | 0.00000513 | 87,238.00 |
| 14 Abr 2022 | 0.00000520 | 0.00000015 | 2.97% | 0.00000505 | 0.00000524 | 0.00000498 | 92,916.00 |
| 13 Abr 2022 | 0.00000505 | -0.00000002 | -0.39% | 0.00000507 | 0.00000514 | 0.00000499 | 83,220.00 |
| 12 Abr 2022 | 0.00000507 | 0.00000000 | 0.00% | 0.00000505 | 0.00000523 | 0.00000500 | 92,649.00 |
| 11 Abr 2022 | 0.00000507 | -0.00000028 | -5.23% | 0.00000536 | 0.00000537 | 0.00000498 | 88,881.00 |
| 10 Abr 2022 | 0.00000535 | 0.00000005 | 0.94% | 0.00000531 | 0.00000545 | 0.00000522 | 101,323.00 |
| 09 Abr 2022 | 0.00000530 | -0.00000006 | -1.12% | 0.00000535 | 0.00000549 | 0.00000518 | 91,689.00 |
| 08 Abr 2022 | 0.00000536 | 0.00000047 | 9.61% | 0.00000544 | 0.00000554 | 0.00000525 | 121,089.00 |
| 07 Abr 2022 | 0.00000489 | 0.00000000 | +0.00% | 0.00000489 | 0.00000489 | 0.00000489 | 0.00 |
| 06 Abr 2022 | 0.00000489 | 0.00000000 | 0.00% | 0.00000489 | 0.00000489 | 0.00000489 | 0.00 |
| 05 Abr 2022 | 0.00000489 | 0.00000000 | 0.00% | 0.00000489 | 0.00000489 | 0.00000489 | 0.00 |
| 04 Abr 2022 | 0.00000489 | 0.00000000 | 0.00% | 0.00000489 | 0.00000489 | 0.00000489 | 0.00 |
| 03 Abr 2022 | 0.00000489 | 0.00000000 | 0.00% | 0.00000489 | 0.00000489 | 0.00000489 | 0.00 |
| 02 Abr 2022 | 0.00000489 | 0.00000000 | 0.00% | 0.00000489 | 0.00000489 | 0.00000489 | 0.00 |
| 01 Abr 2022 | 0.00000489 | 0.00000000 | 0.00% | 0.00000489 | 0.00000489 | 0.00000489 | 0.00 |
