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 |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00013736 | 0.00000700 | 5.36% | 0.00013070 | 0.00013810 | 0.00012820 | 4,183.00 |
| 20 May 2024 | 0.00013070 | 0.00001600 | 13.89% | 0.00011530 | 0.00013720 | 0.00011330 | 4,833.00 |
| 19 May 2024 | 0.00011520 | -0.00000200 | -1.70% | 0.00011720 | 0.00011890 | 0.00011420 | 1,059.00 |
| 18 May 2024 | 0.00011740 | 0.00000600 | 5.37% | 0.00011150 | 0.00012312 | 0.00011150 | 3,388.00 |
| 17 May 2024 | 0.00011170 | 0.00000000 | 0.00% | 0.00011170 | 0.00011400 | 0.00011050 | 975.00 |
| 16 May 2024 | 0.00011170 | 0.00000040 | 0.36% | 0.00011110 | 0.00011240 | 0.00010750 | 921.00 |
| 15 May 2024 | 0.00011130 | 0.00000100 | 0.91% | 0.00011040 | 0.00011280 | 0.00010950 | 1,264.00 |
| 14 May 2024 | 0.00011010 | -0.00000100 | -0.90% | 0.00011120 | 0.00011270 | 0.00010990 | 691.00 |
| 13 May 2024 | 0.00011120 | -0.00000400 | -3.47% | 0.00011470 | 0.00011520 | 0.00011110 | 846.00 |
| 12 May 2024 | 0.00011520 | -0.00000040 | -0.35% | 0.00011560 | 0.00011710 | 0.00011450 | 673.00 |
| 11 May 2024 | 0.00011560 | -0.00000100 | -0.86% | 0.00011660 | 0.00011790 | 0.00011560 | 590.00 |
| 10 May 2024 | 0.00011680 | -0.00000200 | -1.68% | 0.00011890 | 0.00012000 | 0.00011580 | 664.00 |
| 09 May 2024 | 0.00011890 | -0.00000100 | -0.83% | 0.00011990 | 0.00012010 | 0.00011800 | 986.00 |
| 08 May 2024 | 0.00012010 | 0.00000100 | 0.84% | 0.00011870 | 0.00012040 | 0.00011650 | 1,535.00 |
| 07 May 2024 | 0.00011880 | 0.00000050 | 0.42% | 0.00011830 | 0.00011980 | 0.00011700 | 812.00 |
| 06 May 2024 | 0.00011830 | -0.00000050 | -0.42% | 0.00011860 | 0.00012180 | 0.00011790 | 1,508.00 |
| 05 May 2024 | 0.00011880 | 0.00000090 | 0.76% | 0.00011780 | 0.00011920 | 0.00011540 | 1,833.00 |
| 04 May 2024 | 0.00011790 | -0.00000300 | -2.48% | 0.00012060 | 0.00012130 | 0.00011770 | 1,122.00 |
| 03 May 2024 | 0.00012080 | 0.00000030 | 0.25% | 0.00012020 | 0.00012130 | 0.00011770 | 1,773.00 |
| 02 May 2024 | 0.00012050 | -0.00000030 | -0.25% | 0.00012090 | 0.00012220 | 0.00011950 | 1,037.00 |
| 01 May 2024 | 0.00012080 | 0.00000500 | 4.32% | 0.00011590 | 0.00012140 | 0.00011550 | 1,772.00 |
| 30 Abr 2024 | 0.00011580 | -0.00000500 | -4.15% | 0.00012060 | 0.00012130 | 0.00011490 | 2,165.00 |
| 29 Abr 2024 | 0.00012060 | -0.00000400 | -3.22% | 0.00012400 | 0.00012450 | 0.00011990 | 813.00 |
| 28 Abr 2024 | 0.00012430 | -0.00000100 | -0.80% | 0.00012560 | 0.00012930 | 0.00012400 | 2,468.00 |
| 27 Abr 2024 | 0.00012570 | 0.00000500 | 4.15% | 0.00012068 | 0.00012690 | 0.00011910 | 810.00 |
| 26 Abr 2024 | 0.00012060 | -0.00000300 | -2.44% | 0.00012290 | 0.00012290 | 0.00011870 | 1,352.00 |
| 25 Abr 2024 | 0.00012310 | 0.00000300 | 2.50% | 0.00011990 | 0.00012640 | 0.00011820 | 2,763.00 |
| 24 Abr 2024 | 0.00011990 | 0.00000010 | 0.08% | 0.00011960 | 0.00012330 | 0.00011900 | 3,242.00 |
| 23 Abr 2024 | 0.00011980 | -0.00000300 | -2.44% | 0.00012270 | 0.00012560 | 0.00011970 | 1,634.00 |
| 22 Abr 2024 | 0.00012290 | 0.00000400 | 3.36% | 0.00011890 | 0.00012420 | 0.00011890 | 1,448.00 |
| 21 Abr 2024 | 0.00011890 | -0.00000200 | -1.65% | 0.00012110 | 0.00012140 | 0.00011750 | 1,877.00 |
| 20 Abr 2024 | 0.00012140 | 0.00000400 | 3.40% | 0.00011730 | 0.00012180 | 0.00011680 | 1,671.00 |
| 19 Abr 2024 | 0.00011780 | 0.00000300 | 2.61% | 0.00011500 | 0.00011872 | 0.00011220 | 2,920.00 |
| 18 Abr 2024 | 0.00011480 | 0.00000200 | 1.78% | 0.00011250 | 0.00011540 | 0.00011030 | 2,325.00 |
| 17 Abr 2024 | 0.00011230 | -0.00000070 | -0.62% | 0.00011230 | 0.00011491 | 0.00010980 | 1,301.00 |
| 16 Abr 2024 | 0.00011300 | -0.00000100 | -0.88% | 0.00011440 | 0.00011590 | 0.00010960 | 4,148.00 |
| 15 Abr 2024 | 0.00011420 | -0.00000020 | -0.17% | 0.00011410 | 0.00011950 | 0.00011160 | 3,830.00 |
| 14 Abr 2024 | 0.00011440 | 0.00000600 | 5.55% | 0.00010789 | 0.00011580 | 0.00010500 | 12,803.00 |
| 13 Abr 2024 | 0.00010810 | -0.00001000 | -8.47% | 0.00011810 | 0.00011926 | 0.00009590 | 15,331.00 |
| 12 Abr 2024 | 0.00011800 | -0.00001300 | -9.94% | 0.00013010 | 0.00013070 | 0.00010911 | 15,200.00 |
| 11 Abr 2024 | 0.00013080 | -0.00001100 | -7.75% | 0.00014170 | 0.00014180 | 0.00012520 | 19,979.00 |
| 10 Abr 2024 | 0.00014200 | -0.00002000 | -12.32% | 0.00016200 | 0.00016310 | 0.00014020 | 9,707.00 |
| 09 Abr 2024 | 0.00016230 | -0.00000020 | -0.12% | 0.00016240 | 0.00016360 | 0.00016040 | 980.00 |
| 08 Abr 2024 | 0.00016250 | -0.00000200 | -1.22% | 0.00016440 | 0.00016530 | 0.00016050 | 1,775.00 |
| 07 Abr 2024 | 0.00016420 | 0.00000090 | 0.55% | 0.00016330 | 0.00016620 | 0.00016140 | 1,412.00 |
| 06 Abr 2024 | 0.00016330 | 0.00000200 | 1.24% | 0.00016100 | 0.00016450 | 0.00016070 | 816.00 |
| 05 Abr 2024 | 0.00016100 | 0.00000070 | 0.44% | 0.00016030 | 0.00016250 | 0.00015720 | 2,048.00 |
| 04 Abr 2024 | 0.00016030 | -0.00000500 | -3.03% | 0.00016480 | 0.00016820 | 0.00015980 | 1,509.00 |
| 03 Abr 2024 | 0.00016480 | -0.00000800 | -4.63% | 0.00017260 | 0.00017380 | 0.00016250 | 3,753.00 |
| 02 Abr 2024 | 0.00017287 | -0.00000500 | -2.80% | 0.00017840 | 0.00017840 | 0.00017103 | 2,402.00 |
| 01 Abr 2024 | 0.00017830 | -0.00000300 | -1.65% | 0.00018170 | 0.00018280 | 0.00017590 | 2,264.00 |
| 31 Mar 2024 | 0.00018160 | 0.00000050 | 0.28% | 0.00018090 | 0.00018970 | 0.00018070 | 2,211.00 |
| 30 Mar 2024 | 0.00018110 | -0.00000020 | -0.11% | 0.00018110 | 0.00018430 | 0.00017930 | 2,274.00 |
| 29 Mar 2024 | 0.00018130 | 0.00000070 | 0.39% | 0.00018000 | 0.00018699 | 0.00017880 | 3,440.00 |
| 28 Mar 2024 | 0.00018060 | 0.00000400 | 2.27% | 0.00017620 | 0.00018190 | 0.00017320 | 3,011.00 |
| 27 Mar 2024 | 0.00017620 | -0.00000500 | -2.75% | 0.00018140 | 0.00018180 | 0.00017610 | 1,708.00 |
| 26 Mar 2024 | 0.00018150 | 0.00000400 | 2.25% | 0.00017760 | 0.00018210 | 0.00017760 | 2,002.00 |
| 25 Mar 2024 | 0.00017760 | -0.00000092 | -0.52% | 0.00017900 | 0.00018230 | 0.00017700 | 2,528.00 |
| 24 Mar 2024 | 0.00017852 | -0.00000300 | -1.66% | 0.00018140 | 0.00018330 | 0.00017850 | 1,440.00 |
| 23 Mar 2024 | 0.00018120 | -0.00000300 | -1.63% | 0.00018430 | 0.00018600 | 0.00018060 | 1,711.00 |
| 22 Mar 2024 | 0.00018430 | -0.00000200 | -1.07% | 0.00018571 | 0.00018610 | 0.00018070 | 3,847.00 |
| 21 Mar 2024 | 0.00018610 | 0.00001000 | 5.69% | 0.00017520 | 0.00018670 | 0.00017460 | 3,830.00 |
| 20 Mar 2024 | 0.00017570 | 0.00000400 | 2.33% | 0.00017130 | 0.00017730 | 0.00016950 | 7,987.00 |
| 19 Mar 2024 | 0.00017200 | -0.00000300 | -1.71% | 0.00017560 | 0.00017730 | 0.00016490 | 4,490.00 |
| 18 Mar 2024 | 0.00017540 | -0.00000600 | -3.30% | 0.00018170 | 0.00018410 | 0.00017380 | 3,121.00 |
| 17 Mar 2024 | 0.00018170 | -0.00000200 | -1.09% | 0.00018458 | 0.00018580 | 0.00017610 | 3,567.00 |
| 16 Mar 2024 | 0.00018390 | -0.00000400 | -2.13% | 0.00018800 | 0.00019010 | 0.00017940 | 4,977.00 |
| 15 Mar 2024 | 0.00018780 | -0.00000700 | -3.58% | 0.00019540 | 0.00019590 | 0.00018500 | 6,723.00 |
| 14 Mar 2024 | 0.00019530 | 0.00000080 | 0.41% | 0.00019461 | 0.00019760 | 0.00019080 | 5,158.00 |
| 13 Mar 2024 | 0.00019450 | -0.00000200 | -1.02% | 0.00019660 | 0.00020190 | 0.00019110 | 3,764.00 |
| 12 Mar 2024 | 0.00019670 | -0.00000300 | -1.50% | 0.00019990 | 0.00020270 | 0.00019170 | 4,447.00 |
| 11 Mar 2024 | 0.00020020 | -0.00000600 | -2.92% | 0.00020650 | 0.00020770 | 0.00019289 | 6,169.00 |
| 10 Mar 2024 | 0.00020570 | -0.00000100 | -0.48% | 0.00020730 | 0.00020880 | 0.00019720 | 5,634.00 |
| 09 Mar 2024 | 0.00020720 | -0.00000700 | -3.27% | 0.00021390 | 0.00021990 | 0.00020450 | 11,954.00 |
| 08 Mar 2024 | 0.00021410 | -0.00000800 | -3.59% | 0.00022230 | 0.00022986 | 0.00021000 | 12,022.00 |
| 07 Mar 2024 | 0.00022260 | -0.00001000 | -4.29% | 0.00023380 | 0.00023500 | 0.00021730 | 11,930.00 |
| 06 Mar 2024 | 0.00023300 | 0.00002700 | 13.10% | 0.00020560 | 0.00025380 | 0.00019860 | 36,006.00 |
| 05 Mar 2024 | 0.00020611 | 0.00002500 | 13.80% | 0.00018150 | 0.00021560 | 0.00018000 | 25,657.00 |
| 04 Mar 2024 | 0.00018110 | -0.00001900 | -9.51% | 0.00020040 | 0.00020150 | 0.00018040 | 10,309.00 |
| 03 Mar 2024 | 0.00019970 | -0.00000400 | -1.96% | 0.00020250 | 0.00021170 | 0.00019131 | 16,630.00 |
| 02 Mar 2024 | 0.00020400 | 0.00001800 | 9.67% | 0.00018480 | 0.00021600 | 0.00018230 | 21,939.00 |
| 01 Mar 2024 | 0.00018610 | 0.00000500 | 2.76% | 0.00018170 | 0.00019350 | 0.00017610 | 12,635.00 |
| 29 Feb 2024 | 0.00018130 | 0.00000600 | 3.43% | 0.00017530 | 0.00019370 | 0.00017110 | 19,837.00 |
| 28 Feb 2024 | 0.00017480 | -0.00001500 | -7.89% | 0.00019030 | 0.00019860 | 0.00016506 | 16,948.00 |
| 27 Feb 2024 | 0.00019020 | -0.00000400 | -2.06% | 0.00019440 | 0.00019900 | 0.00018460 | 14,098.00 |
| 26 Feb 2024 | 0.00019450 | -0.00001900 | -8.89% | 0.00021430 | 0.00022210 | 0.00019120 | 19,323.00 |
| 25 Feb 2024 | 0.00021380 | -0.00000400 | -1.83% | 0.00021888 | 0.00022450 | 0.00019710 | 20,325.00 |
| 24 Feb 2024 | 0.00021820 | -0.00000500 | -2.24% | 0.00022448 | 0.00025139 | 0.00021400 | 48,013.00 |
| 23 Feb 2024 | 0.00022330 | 0.00008000 | 55.87% | 0.00014330 | 0.00024620 | 0.00013820 | 76,361.00 |
| 22 Feb 2024 | 0.00014320 | 0.00000070 | 0.49% | 0.00014250 | 0.00014490 | 0.00014176 | 1,371.00 |
