Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
UNIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00011480 | 0.00000300 | 2.67% | 0.00011220 | 0.00011540 | 0.00011040 | 3,322.00 |
| 17 Abr 2024 | 0.00011220 | -0.00000080 | -0.71% | 0.00011210 | 0.00011480 | 0.00011000 | 3,865.00 |
| 16 Abr 2024 | 0.00011300 | -0.00000100 | -0.88% | 0.00011400 | 0.00011600 | 0.00010990 | 10,765.00 |
| 15 Abr 2024 | 0.00011420 | 0.00000000 | 0.00% | 0.00011400 | 0.00011940 | 0.00011150 | 22,291.00 |
| 14 Abr 2024 | 0.00011420 | 0.00000600 | 5.55% | 0.00010820 | 0.00011570 | 0.00010480 | 25,251.00 |
| 13 Abr 2024 | 0.00010810 | -0.00001000 | -8.47% | 0.00011900 | 0.00011900 | 0.00009570 | 52,836.00 |
| 12 Abr 2024 | 0.00011800 | -0.00001300 | -9.94% | 0.00013000 | 0.00013070 | 0.00010300 | 31,509.00 |
| 11 Abr 2024 | 0.00013080 | -0.00001100 | -7.74% | 0.00014180 | 0.00014180 | 0.00012500 | 79,690.00 |
| 10 Abr 2024 | 0.00014220 | -0.00002000 | -12.32% | 0.00016190 | 0.00016370 | 0.00014050 | 23,900.00 |
| 09 Abr 2024 | 0.00016230 | 0.00000000 | 0.00% | 0.00016260 | 0.00016360 | 0.00016050 | 1,823.00 |
| 08 Abr 2024 | 0.00016230 | -0.00000200 | -1.22% | 0.00016420 | 0.00016490 | 0.00016070 | 1,996.00 |
| 07 Abr 2024 | 0.00016420 | 0.00000100 | 0.61% | 0.00016260 | 0.00016610 | 0.00016140 | 2,162.00 |
| 06 Abr 2024 | 0.00016300 | 0.00000200 | 1.24% | 0.00016070 | 0.00016450 | 0.00016070 | 1,254.00 |
| 05 Abr 2024 | 0.00016100 | 0.00000100 | 0.63% | 0.00016090 | 0.00016240 | 0.00015740 | 4,700.00 |
| 04 Abr 2024 | 0.00016000 | -0.00000400 | -2.43% | 0.00016560 | 0.00016830 | 0.00016000 | 3,863.00 |
| 03 Abr 2024 | 0.00016450 | -0.00000800 | -4.63% | 0.00017280 | 0.00017380 | 0.00016290 | 13,272.00 |
| 02 Abr 2024 | 0.00017270 | -0.00000600 | -3.36% | 0.00017840 | 0.00017840 | 0.00017120 | 11,303.00 |
| 01 Abr 2024 | 0.00017850 | -0.00000300 | -1.65% | 0.00018150 | 0.00018280 | 0.00017560 | 4,934.00 |
| 31 Mar 2024 | 0.00018160 | 0.00000100 | 0.55% | 0.00018200 | 0.00018960 | 0.00018140 | 5,896.00 |
| 30 Mar 2024 | 0.00018060 | -0.00000040 | -0.22% | 0.00018060 | 0.00018410 | 0.00017920 | 1,178.00 |
| 29 Mar 2024 | 0.00018100 | 0.00000030 | 0.17% | 0.00018060 | 0.00018740 | 0.00017880 | 6,397.00 |
| 28 Mar 2024 | 0.00018070 | 0.00000500 | 2.84% | 0.00017650 | 0.00018200 | 0.00017360 | 4,177.00 |
| 27 Mar 2024 | 0.00017600 | -0.00000500 | -2.75% | 0.00018120 | 0.00018180 | 0.00017600 | 8,050.00 |
| 26 Mar 2024 | 0.00018150 | 0.00000400 | 2.25% | 0.00017800 | 0.00018210 | 0.00017790 | 3,237.00 |
| 25 Mar 2024 | 0.00017750 | -0.00000100 | -0.56% | 0.00017950 | 0.00018210 | 0.00017700 | 7,071.00 |
| 24 Mar 2024 | 0.00017850 | -0.00000300 | -1.65% | 0.00018160 | 0.00018310 | 0.00017850 | 3,425.00 |
| 23 Mar 2024 | 0.00018150 | -0.00000300 | -1.63% | 0.00018350 | 0.00018580 | 0.00018060 | 5,330.00 |
| 22 Mar 2024 | 0.00018410 | -0.00000300 | -1.61% | 0.00018570 | 0.00018600 | 0.00018080 | 8,842.00 |
| 21 Mar 2024 | 0.00018660 | 0.00001100 | 6.26% | 0.00017480 | 0.00018660 | 0.00017470 | 8,384.00 |
| 20 Mar 2024 | 0.00017580 | 0.00000400 | 2.33% | 0.00017180 | 0.00017740 | 0.00016920 | 13,707.00 |
| 19 Mar 2024 | 0.00017190 | -0.00000400 | -2.28% | 0.00017570 | 0.00017730 | 0.00016500 | 23,010.00 |
| 18 Mar 2024 | 0.00017550 | -0.00000600 | -3.30% | 0.00018110 | 0.00018420 | 0.00017380 | 7,217.00 |
| 17 Mar 2024 | 0.00018160 | -0.00000300 | -1.63% | 0.00018420 | 0.00018570 | 0.00017600 | 11,279.00 |
| 16 Mar 2024 | 0.00018420 | -0.00000400 | -2.13% | 0.00018770 | 0.00019010 | 0.00017910 | 13,500.00 |
| 15 Mar 2024 | 0.00018770 | -0.00000700 | -3.60% | 0.00019610 | 0.00019610 | 0.00018500 | 16,466.00 |
| 14 Mar 2024 | 0.00019440 | 0.00000000 | 0.00% | 0.00019440 | 0.00019440 | 0.00019440 | 0.00 |
| 13 Mar 2024 | 0.00019440 | -0.00000200 | -1.02% | 0.00019630 | 0.00020170 | 0.00019120 | 14,961.00 |
| 12 Mar 2024 | 0.00019670 | -0.00000500 | -2.48% | 0.00020000 | 0.00020260 | 0.00018980 | 16,119.00 |
| 11 Mar 2024 | 0.00020190 | -0.00000400 | -1.94% | 0.00020750 | 0.00021010 | 0.00019270 | 17,904.00 |
| 10 Mar 2024 | 0.00020580 | -0.00000900 | -4.20% | 0.00020720 | 0.00021080 | 0.00019620 | 17,992.00 |
| 09 Mar 2024 | 0.00021440 | 0.00000000 | 0.00% | 0.00021440 | 0.00021440 | 0.00021440 | 0.00 |
| 08 Mar 2024 | 0.00021440 | -0.00000800 | -3.59% | 0.00022330 | 0.00023000 | 0.00021030 | 18,493.00 |
| 07 Mar 2024 | 0.00022280 | -0.00001000 | -4.30% | 0.00023340 | 0.00023400 | 0.00021680 | 22,811.00 |
| 06 Mar 2024 | 0.00023260 | 0.00002600 | 12.57% | 0.00020640 | 0.00025380 | 0.00019880 | 74,047.00 |
| 05 Mar 2024 | 0.00020680 | 0.00002600 | 14.36% | 0.00018100 | 0.00021630 | 0.00018000 | 45,695.00 |
| 04 Mar 2024 | 0.00018110 | -0.00001800 | -9.02% | 0.00019970 | 0.00020100 | 0.00018050 | 26,842.00 |
| 03 Mar 2024 | 0.00019960 | -0.00000400 | -1.96% | 0.00020240 | 0.00021230 | 0.00019270 | 31,744.00 |
| 02 Mar 2024 | 0.00020380 | 0.00001800 | 9.68% | 0.00018500 | 0.00021690 | 0.00018240 | 66,049.00 |
| 01 Mar 2024 | 0.00018600 | 0.00000500 | 2.76% | 0.00018210 | 0.00019390 | 0.00017620 | 47,118.00 |
| 29 Feb 2024 | 0.00018140 | 0.00000700 | 4.00% | 0.00017500 | 0.00019450 | 0.00017110 | 59,864.00 |
| 28 Feb 2024 | 0.00017480 | -0.00001600 | -8.40% | 0.00019030 | 0.00019850 | 0.00016100 | 82,230.00 |
| 27 Feb 2024 | 0.00019040 | -0.00000400 | -2.06% | 0.00019390 | 0.00019900 | 0.00018420 | 31,415.00 |
| 26 Feb 2024 | 0.00019450 | -0.00002100 | -9.76% | 0.00021320 | 0.00022310 | 0.00018940 | 30,479.00 |
| 25 Feb 2024 | 0.00021520 | -0.00000200 | -0.92% | 0.00021910 | 0.00022570 | 0.00019650 | 32,945.00 |
| 24 Feb 2024 | 0.00021750 | -0.00000600 | -2.68% | 0.00022370 | 0.00025160 | 0.00021340 | 64,421.00 |
| 23 Feb 2024 | 0.00022350 | 0.00008000 | 55.90% | 0.00014400 | 0.00024800 | 0.00013780 | 169,662.00 |
| 22 Feb 2024 | 0.00014310 | 0.00000000 | 0.00% | 0.00014230 | 0.00014490 | 0.00014170 | 1,603.00 |
| 21 Feb 2024 | 0.00014310 | -0.00000100 | -0.69% | 0.00014410 | 0.00014430 | 0.00013920 | 4,782.00 |
| 20 Feb 2024 | 0.00014460 | -0.00000500 | -3.34% | 0.00014860 | 0.00014870 | 0.00014130 | 3,888.00 |
| 19 Feb 2024 | 0.00014980 | 0.00000300 | 2.04% | 0.00014670 | 0.00014980 | 0.00014540 | 2,861.00 |
| 18 Feb 2024 | 0.00014670 | -0.00000300 | -2.00% | 0.00015100 | 0.00015600 | 0.00014650 | 3,175.00 |
| 17 Feb 2024 | 0.00015000 | 0.00000700 | 4.90% | 0.00014290 | 0.00015130 | 0.00014290 | 5,253.00 |
| 16 Feb 2024 | 0.00014280 | -0.00000100 | -0.69% | 0.00014540 | 0.00014770 | 0.00014130 | 5,988.00 |
| 15 Feb 2024 | 0.00014420 | 0.00001100 | 8.28% | 0.00013330 | 0.00014480 | 0.00013260 | 4,305.00 |
| 14 Feb 2024 | 0.00013290 | -0.00000100 | -0.74% | 0.00013440 | 0.00013470 | 0.00013160 | 2,714.00 |
| 13 Feb 2024 | 0.00013440 | -0.00000200 | -1.46% | 0.00013700 | 0.00013750 | 0.00013440 | 3,532.00 |
| 12 Feb 2024 | 0.00013660 | -0.00000200 | -1.45% | 0.00013830 | 0.00013840 | 0.00013390 | 3,283.00 |
| 11 Feb 2024 | 0.00013830 | -0.00000040 | -0.29% | 0.00013870 | 0.00014150 | 0.00013680 | 2,163.00 |
| 10 Feb 2024 | 0.00013870 | -0.00000200 | -1.42% | 0.00014180 | 0.00014280 | 0.00013850 | 2,084.00 |
| 09 Feb 2024 | 0.00014110 | 0.00000200 | 1.43% | 0.00013930 | 0.00014160 | 0.00013700 | 6,490.00 |
| 08 Feb 2024 | 0.00013950 | -0.00000500 | -3.47% | 0.00014420 | 0.00014420 | 0.00013920 | 2,037.00 |
| 07 Feb 2024 | 0.00014430 | -0.00000100 | -0.69% | 0.00014580 | 0.00014820 | 0.00014430 | 2,489.00 |
| 06 Feb 2024 | 0.00014570 | 0.00000500 | 3.56% | 0.00014110 | 0.00014930 | 0.00014100 | 3,000.00 |
| 05 Feb 2024 | 0.00014060 | 0.00000040 | 0.29% | 0.00014090 | 0.00014140 | 0.00013980 | 2,496.00 |
| 04 Feb 2024 | 0.00014020 | -0.00000200 | -1.41% | 0.00014190 | 0.00014210 | 0.00013990 | 2,207.00 |
| 03 Feb 2024 | 0.00014200 | 0.00000000 | 0.00% | 0.00014220 | 0.00014550 | 0.00014140 | 1,065.00 |
| 02 Feb 2024 | 0.00014200 | 0.00000200 | 1.43% | 0.00014020 | 0.00014500 | 0.00014010 | 2,370.00 |
| 01 Feb 2024 | 0.00014020 | -0.00000050 | -0.36% | 0.00014110 | 0.00014320 | 0.00013940 | 1,619.00 |
| 31 Ene 2024 | 0.00014070 | -0.00000500 | -3.43% | 0.00014590 | 0.00014750 | 0.00013920 | 5,955.00 |
| 30 Ene 2024 | 0.00014570 | 0.00000400 | 2.82% | 0.00014190 | 0.00014620 | 0.00014100 | 4,595.00 |
| 29 Ene 2024 | 0.00014200 | -0.00000010 | -0.07% | 0.00014250 | 0.00014290 | 0.00014000 | 1,255.00 |
| 28 Ene 2024 | 0.00014210 | -0.00000010 | -0.07% | 0.00014190 | 0.00014260 | 0.00014010 | 3,600.00 |
| 27 Ene 2024 | 0.00014220 | 0.00000040 | 0.28% | 0.00014230 | 0.00014320 | 0.00014100 | 1,301.00 |
| 26 Ene 2024 | 0.00014180 | -0.00000200 | -1.39% | 0.00014380 | 0.00014470 | 0.00014060 | 2,601.00 |
| 25 Ene 2024 | 0.00014380 | -0.00000300 | -2.05% | 0.00014600 | 0.00014620 | 0.00014220 | 2,261.00 |
| 24 Ene 2024 | 0.00014640 | -0.00000010 | -0.07% | 0.00014620 | 0.00014690 | 0.00014440 | 2,585.00 |
| 23 Ene 2024 | 0.00014650 | -0.00000600 | -3.92% | 0.00015300 | 0.00015320 | 0.00014380 | 9,258.00 |
| 22 Ene 2024 | 0.00015290 | -0.00000030 | -0.20% | 0.00015330 | 0.00015360 | 0.00014970 | 5,689.00 |
| 21 Ene 2024 | 0.00015320 | -0.00000200 | -1.29% | 0.00015530 | 0.00015610 | 0.00015320 | 5,906.00 |
| 20 Ene 2024 | 0.00015530 | 0.00000300 | 1.97% | 0.00015240 | 0.00015870 | 0.00015190 | 5,888.00 |
