Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
1INCHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000604 | -0.00000006 | -0.98% | 0.00000608 | 0.00000608 | 0.00000604 | 2,276.00 |
| 03 May 2024 | 0.00000610 | -0.00000027 | -4.24% | 0.00000635 | 0.00000635 | 0.00000610 | 2,983.00 |
| 02 May 2024 | 0.00000637 | -0.00000007 | -1.09% | 0.00000626 | 0.00000648 | 0.00000621 | 9,354.00 |
| 01 May 2024 | 0.00000644 | -0.00000003 | -0.46% | 0.00000674 | 0.00000674 | 0.00000644 | 978.00 |
| 30 Abr 2024 | 0.00000647 | -0.00000018 | -2.71% | 0.00000650 | 0.00000650 | 0.00000637 | 1,877.00 |
| 29 Abr 2024 | 0.00000665 | -0.00000013 | -1.92% | 0.00000678 | 0.00000678 | 0.00000665 | 1,008.00 |
| 28 Abr 2024 | 0.00000678 | -0.00000002 | -0.29% | 0.00000682 | 0.00000682 | 0.00000678 | 456.00 |
| 27 Abr 2024 | 0.00000680 | 0.00000010 | 1.49% | 0.00000670 | 0.00000714 | 0.00000670 | 9,714.00 |
| 26 Abr 2024 | 0.00000670 | 0.00000001 | 0.15% | 0.00000675 | 0.00000717 | 0.00000670 | 3,858.00 |
| 25 Abr 2024 | 0.00000669 | -0.00000021 | -3.04% | 0.00000664 | 0.00000669 | 0.00000659 | 1,189.00 |
| 24 Abr 2024 | 0.00000690 | 0.00000008 | 1.17% | 0.00000682 | 0.00000690 | 0.00000668 | 1,276.00 |
| 23 Abr 2024 | 0.00000682 | -0.00000001 | -0.15% | 0.00000657 | 0.00000682 | 0.00000650 | 988.00 |
| 22 Abr 2024 | 0.00000683 | 0.00000022 | 3.33% | 0.00000668 | 0.00000683 | 0.00000659 | 663.00 |
| 21 Abr 2024 | 0.00000661 | -0.00000028 | -4.06% | 0.00000668 | 0.00000668 | 0.00000661 | 377.00 |
| 20 Abr 2024 | 0.00000689 | 0.00000025 | 3.77% | 0.00000675 | 0.00000689 | 0.00000645 | 2,420.00 |
| 19 Abr 2024 | 0.00000664 | 0.00000019 | 2.95% | 0.00000626 | 0.00000668 | 0.00000626 | 3,538.00 |
| 18 Abr 2024 | 0.00000645 | 0.00000024 | 3.86% | 0.00000610 | 0.00000645 | 0.00000610 | 1,521.00 |
| 17 Abr 2024 | 0.00000621 | -0.00000009 | -1.43% | 0.00000611 | 0.00000637 | 0.00000611 | 841.00 |
| 16 Abr 2024 | 0.00000630 | 0.00000007 | 1.12% | 0.00000633 | 0.00000633 | 0.00000621 | 2,230.00 |
| 15 Abr 2024 | 0.00000623 | -0.00000021 | -3.26% | 0.00000629 | 0.00000659 | 0.00000623 | 10,859.00 |
| 14 Abr 2024 | 0.00000644 | 0.00000067 | 11.61% | 0.00000597 | 0.00000644 | 0.00000592 | 15,040.00 |
| 13 Abr 2024 | 0.00000577 | -0.00000100 | -13.99% | 0.00000694 | 0.00000706 | 0.00000574 | 11,906.00 |
| 12 Abr 2024 | 0.00000715 | -0.00000061 | -7.86% | 0.00000791 | 0.00000797 | 0.00000685 | 14,600.00 |
| 11 Abr 2024 | 0.00000776 | -0.00000030 | -3.72% | 0.00000791 | 0.00000791 | 0.00000769 | 1,092.00 |
| 10 Abr 2024 | 0.00000806 | -0.00000050 | -5.84% | 0.00000839 | 0.00000839 | 0.00000801 | 1,526.00 |
| 09 Abr 2024 | 0.00000856 | 0.00000000 | 0.00% | 0.00000848 | 0.00000856 | 0.00000839 | 1,102.00 |
| 08 Abr 2024 | 0.00000856 | 0.00000050 | 6.20% | 0.00000811 | 0.00000934 | 0.00000805 | 42,505.00 |
| 07 Abr 2024 | 0.00000806 | 0.00000015 | 1.90% | 0.00000806 | 0.00000806 | 0.00000806 | 220.00 |
| 06 Abr 2024 | 0.00000791 | -0.00000018 | -2.22% | 0.00000809 | 0.00000809 | 0.00000781 | 3,668.00 |
| 05 Abr 2024 | 0.00000809 | 0.00000004 | 0.50% | 0.00000799 | 0.00000809 | 0.00000790 | 2,324.00 |
| 04 Abr 2024 | 0.00000805 | -0.00000016 | -1.95% | 0.00000799 | 0.00000812 | 0.00000799 | 2,065.00 |
| 03 Abr 2024 | 0.00000821 | -0.00000020 | -2.38% | 0.00000810 | 0.00000843 | 0.00000810 | 1,144.00 |
| 02 Abr 2024 | 0.00000841 | -0.00000019 | -2.21% | 0.00000860 | 0.00000860 | 0.00000822 | 7,202.00 |
| 01 Abr 2024 | 0.00000860 | -0.00000009 | -1.04% | 0.00000869 | 0.00000905 | 0.00000860 | 6,795.00 |
| 31 Mar 2024 | 0.00000869 | -0.00000024 | -2.69% | 0.00000866 | 0.00000877 | 0.00000860 | 4,466.00 |
| 30 Mar 2024 | 0.00000893 | 0.00000029 | 3.36% | 0.00000867 | 0.00000893 | 0.00000864 | 3,388.00 |
| 29 Mar 2024 | 0.00000864 | 0.00000028 | 3.35% | 0.00000836 | 0.00000865 | 0.00000836 | 740.00 |
| 28 Mar 2024 | 0.00000836 | -0.00000002 | -0.24% | 0.00000836 | 0.00000839 | 0.00000836 | 849.00 |
| 27 Mar 2024 | 0.00000838 | -0.00000018 | -2.10% | 0.00000860 | 0.00000860 | 0.00000829 | 5,297.00 |
| 26 Mar 2024 | 0.00000856 | 0.00000013 | 1.54% | 0.00000852 | 0.00000860 | 0.00000852 | 2,330.00 |
| 25 Mar 2024 | 0.00000843 | 0.00000000 | 0.00% | 0.00000843 | 0.00000853 | 0.00000842 | 978.00 |
| 24 Mar 2024 | 0.00000843 | -0.00000006 | -0.71% | 0.00000849 | 0.00000862 | 0.00000840 | 2,218.00 |
| 23 Mar 2024 | 0.00000849 | 0.00000008 | 0.95% | 0.00000847 | 0.00000849 | 0.00000837 | 4,949.00 |
| 22 Mar 2024 | 0.00000841 | -0.00000003 | -0.36% | 0.00000844 | 0.00000849 | 0.00000825 | 6,100.00 |
| 21 Mar 2024 | 0.00000844 | 0.00000034 | 4.20% | 0.00000816 | 0.00000844 | 0.00000816 | 832.00 |
| 20 Mar 2024 | 0.00000810 | -0.00000007 | -0.86% | 0.00000817 | 0.00000817 | 0.00000809 | 359.00 |
| 19 Mar 2024 | 0.00000817 | -0.00000003 | -0.37% | 0.00000820 | 0.00000820 | 0.00000778 | 149,284.00 |
| 18 Mar 2024 | 0.00000820 | -0.00000046 | -5.31% | 0.00000866 | 0.00000870 | 0.00000820 | 13,205.00 |
| 17 Mar 2024 | 0.00000866 | 0.00000031 | 3.71% | 0.00000830 | 0.00000866 | 0.00000830 | 22,230.00 |
| 16 Mar 2024 | 0.00000835 | -0.00000047 | -5.33% | 0.00000902 | 0.00000925 | 0.00000835 | 36,383.00 |
| 15 Mar 2024 | 0.00000882 | -0.00000040 | -4.34% | 0.00000892 | 0.00000917 | 0.00000865 | 10,926.00 |
| 14 Mar 2024 | 0.00000922 | 0.00000009 | 0.99% | 0.00000941 | 0.00000941 | 0.00000887 | 10,780.00 |
| 13 Mar 2024 | 0.00000913 | 0.00000017 | 1.90% | 0.00000929 | 0.00000962 | 0.00000910 | 42,391.00 |
| 12 Mar 2024 | 0.00000896 | -0.00000030 | -3.24% | 0.00000899 | 0.00000916 | 0.00000893 | 11,927.00 |
| 11 Mar 2024 | 0.00000926 | 0.00000014 | 1.54% | 0.00000942 | 0.00000963 | 0.00000877 | 33,577.00 |
| 10 Mar 2024 | 0.00000912 | -0.00000022 | -2.36% | 0.00000900 | 0.00000913 | 0.00000869 | 4,857.00 |
| 09 Mar 2024 | 0.00000934 | 0.00000000 | 0.00% | 0.00000934 | 0.00000934 | 0.00000934 | 0.00 |
| 08 Mar 2024 | 0.00000934 | 0.00000006 | 0.65% | 0.00000936 | 0.00000936 | 0.00000868 | 1,393.00 |
| 07 Mar 2024 | 0.00000928 | -0.00000019 | -2.01% | 0.00000933 | 0.00000958 | 0.00000927 | 25,405.00 |
| 06 Mar 2024 | 0.00000947 | 0.00000100 | 12.03% | 0.00000863 | 0.00000976 | 0.00000828 | 19,807.00 |
| 05 Mar 2024 | 0.00000831 | -0.00000037 | -4.26% | 0.00000846 | 0.00000914 | 0.00000794 | 17,932.00 |
| 04 Mar 2024 | 0.00000868 | -0.00000039 | -4.30% | 0.00000946 | 0.00000969 | 0.00000867 | 32,414.00 |
| 03 Mar 2024 | 0.00000907 | -0.00000020 | -2.16% | 0.00000939 | 0.00000939 | 0.00000874 | 8,711.00 |
| 02 Mar 2024 | 0.00000927 | 0.00000040 | 4.51% | 0.00000887 | 0.00000929 | 0.00000879 | 71,368.00 |
| 01 Mar 2024 | 0.00000887 | 0.00000089 | 11.15% | 0.00000851 | 0.00000887 | 0.00000851 | 4,066.00 |
| 29 Feb 2024 | 0.00000798 | -0.00000014 | -1.72% | 0.00000813 | 0.00000843 | 0.00000785 | 10,079.00 |
| 28 Feb 2024 | 0.00000812 | -0.00000041 | -4.81% | 0.00000831 | 0.00000873 | 0.00000787 | 47,219.00 |
| 27 Feb 2024 | 0.00000853 | -0.00000062 | -6.78% | 0.00000892 | 0.00000892 | 0.00000853 | 7,674.00 |
| 26 Feb 2024 | 0.00000915 | -0.00000040 | -4.19% | 0.00000955 | 0.00000955 | 0.00000915 | 10,736.00 |
| 25 Feb 2024 | 0.00000955 | -0.00000038 | -3.83% | 0.00000953 | 0.00000957 | 0.00000944 | 11,651.00 |
| 24 Feb 2024 | 0.00000993 | 0.00000046 | 4.86% | 0.00000923 | 0.00001083 | 0.00000921 | 44,303.00 |
| 23 Feb 2024 | 0.00000947 | 0.00000077 | 8.85% | 0.00000870 | 0.00000956 | 0.00000856 | 53,411.00 |
| 22 Feb 2024 | 0.00000870 | 0.00000041 | 4.95% | 0.00000831 | 0.00000878 | 0.00000831 | 823.00 |
| 21 Feb 2024 | 0.00000829 | -0.00000026 | -3.04% | 0.00000862 | 0.00000862 | 0.00000827 | 10,144.00 |
| 20 Feb 2024 | 0.00000855 | -0.00000013 | -1.50% | 0.00000896 | 0.00000902 | 0.00000839 | 2,912.00 |
| 19 Feb 2024 | 0.00000868 | 0.00000000 | 0.00% | 0.00000869 | 0.00000869 | 0.00000868 | 3,335.00 |
| 18 Feb 2024 | 0.00000868 | 0.00000015 | 1.76% | 0.00000864 | 0.00000884 | 0.00000864 | 1,498.00 |
| 17 Feb 2024 | 0.00000853 | -0.00000010 | -1.16% | 0.00000863 | 0.00000878 | 0.00000851 | 1,816.00 |
| 16 Feb 2024 | 0.00000863 | 0.00000004 | 0.47% | 0.00000859 | 0.00000887 | 0.00000859 | 2,613.00 |
| 15 Feb 2024 | 0.00000859 | 0.00000006 | 0.70% | 0.00000875 | 0.00000896 | 0.00000850 | 14,738.00 |
| 14 Feb 2024 | 0.00000853 | -0.00000023 | -2.63% | 0.00000876 | 0.00000880 | 0.00000853 | 1,018.00 |
| 13 Feb 2024 | 0.00000876 | -0.00000005 | -0.57% | 0.00000854 | 0.00000876 | 0.00000854 | 2,090.00 |
| 12 Feb 2024 | 0.00000881 | 0.00000001 | 0.11% | 0.00000881 | 0.00000881 | 0.00000881 | 230.00 |
| 11 Feb 2024 | 0.00000880 | -0.00000010 | -1.12% | 0.00000905 | 0.00000905 | 0.00000880 | 2,174.00 |
| 10 Feb 2024 | 0.00000890 | 0.00000000 | 0.00% | 0.00000890 | 0.00000890 | 0.00000890 | 1,445.00 |
| 09 Feb 2024 | 0.00000890 | -0.00000014 | -1.55% | 0.00000904 | 0.00000916 | 0.00000890 | 127,279.00 |
| 08 Feb 2024 | 0.00000904 | -0.00000025 | -2.69% | 0.00000918 | 0.00000918 | 0.00000904 | 5,120.00 |
| 07 Feb 2024 | 0.00000929 | 0.00000020 | 2.20% | 0.00000909 | 0.00000929 | 0.00000909 | 209.00 |
| 06 Feb 2024 | 0.00000909 | -0.00000015 | -1.62% | 0.00000913 | 0.00000922 | 0.00000909 | 1,632.00 |
| 05 Feb 2024 | 0.00000924 | -0.00000016 | -1.70% | 0.00000914 | 0.00000947 | 0.00000913 | 8,453.00 |
| 04 Feb 2024 | 0.00000940 | -0.00000017 | -1.78% | 0.00000942 | 0.00000942 | 0.00000940 | 159.00 |
| 03 Feb 2024 | 0.00000957 | 0.00000050 | 5.51% | 0.00000935 | 0.00000957 | 0.00000928 | 26,329.00 |
