Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ALGOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000309 | 0.00000024 | 8.42% | 0.00000291 | 0.00000313 | 0.00000291 | 30,789.00 |
| 30 Abr 2024 | 0.00000285 | -0.00000017 | -5.63% | 0.00000296 | 0.00000298 | 0.00000285 | 6,847.00 |
| 29 Abr 2024 | 0.00000302 | -0.00000005 | -1.63% | 0.00000307 | 0.00000307 | 0.00000297 | 43,875.00 |
| 28 Abr 2024 | 0.00000307 | -0.00000006 | -1.92% | 0.00000317 | 0.00000317 | 0.00000307 | 3,375.00 |
| 27 Abr 2024 | 0.00000313 | -0.00000003 | -0.95% | 0.00000306 | 0.00000315 | 0.00000303 | 23,068.00 |
| 26 Abr 2024 | 0.00000316 | 0.00000004 | 1.28% | 0.00000309 | 0.00000321 | 0.00000302 | 85,938.00 |
| 25 Abr 2024 | 0.00000312 | -0.00000019 | -5.74% | 0.00000320 | 0.00000320 | 0.00000307 | 24,452.00 |
| 24 Abr 2024 | 0.00000331 | 0.00000042 | 14.53% | 0.00000299 | 0.00000393 | 0.00000299 | 272,031.00 |
| 23 Abr 2024 | 0.00000289 | -0.00000009 | -3.02% | 0.00000290 | 0.00000290 | 0.00000288 | 15,073.00 |
| 22 Abr 2024 | 0.00000298 | 0.00000008 | 2.76% | 0.00000293 | 0.00000298 | 0.00000288 | 16,180.00 |
| 21 Abr 2024 | 0.00000290 | -0.00000004 | -1.36% | 0.00000290 | 0.00000290 | 0.00000290 | 29,863.00 |
| 20 Abr 2024 | 0.00000294 | 0.00000023 | 8.49% | 0.00000277 | 0.00000294 | 0.00000277 | 12,667.00 |
| 19 Abr 2024 | 0.00000271 | -0.00000008 | -2.87% | 0.00000269 | 0.00000282 | 0.00000268 | 7,140.00 |
| 18 Abr 2024 | 0.00000279 | 0.00000003 | 1.09% | 0.00000276 | 0.00000279 | 0.00000271 | 5,159.00 |
| 17 Abr 2024 | 0.00000276 | 0.00000003 | 1.10% | 0.00000271 | 0.00000276 | 0.00000269 | 9,291.00 |
| 16 Abr 2024 | 0.00000273 | 0.00000005 | 1.87% | 0.00000275 | 0.00000283 | 0.00000273 | 55,399.00 |
| 15 Abr 2024 | 0.00000268 | -0.00000005 | -1.83% | 0.00000271 | 0.00000278 | 0.00000268 | 174,541.00 |
| 14 Abr 2024 | 0.00000273 | 0.00000013 | 5.00% | 0.00000258 | 0.00000277 | 0.00000256 | 57,894.00 |
| 13 Abr 2024 | 0.00000260 | -0.00000027 | -9.41% | 0.00000287 | 0.00000287 | 0.00000245 | 89,670.00 |
| 12 Abr 2024 | 0.00000287 | -0.00000038 | -11.69% | 0.00000325 | 0.00000325 | 0.00000277 | 47,465.00 |
| 11 Abr 2024 | 0.00000325 | 0.00000001 | 0.31% | 0.00000324 | 0.00000332 | 0.00000324 | 3,635.00 |
| 10 Abr 2024 | 0.00000324 | -0.00000014 | -4.14% | 0.00000334 | 0.00000334 | 0.00000324 | 12,198.00 |
| 09 Abr 2024 | 0.00000338 | -0.00000002 | -0.59% | 0.00000338 | 0.00000345 | 0.00000338 | 21,592.00 |
| 08 Abr 2024 | 0.00000340 | 0.00000002 | 0.59% | 0.00000338 | 0.00000341 | 0.00000334 | 24,180.00 |
| 07 Abr 2024 | 0.00000338 | 0.00000000 | 0.00% | 0.00000338 | 0.00000345 | 0.00000338 | 6,898.00 |
| 06 Abr 2024 | 0.00000338 | -0.00000002 | -0.59% | 0.00000341 | 0.00000341 | 0.00000337 | 7,360.00 |
| 05 Abr 2024 | 0.00000340 | -0.00000005 | -1.45% | 0.00000345 | 0.00000345 | 0.00000336 | 12,673.00 |
| 04 Abr 2024 | 0.00000345 | -0.00000005 | -1.43% | 0.00000350 | 0.00000353 | 0.00000345 | 7,126.00 |
| 03 Abr 2024 | 0.00000350 | -0.00000005 | -1.41% | 0.00000355 | 0.00000356 | 0.00000350 | 13,813.00 |
| 02 Abr 2024 | 0.00000355 | -0.00000007 | -1.93% | 0.00000359 | 0.00000359 | 0.00000354 | 40,998.00 |
| 01 Abr 2024 | 0.00000362 | -0.00000012 | -3.21% | 0.00000375 | 0.00000379 | 0.00000362 | 88,455.00 |
| 31 Mar 2024 | 0.00000374 | 0.00000000 | 0.00% | 0.00000374 | 0.00000381 | 0.00000371 | 8,889.00 |
| 30 Mar 2024 | 0.00000374 | -0.00000012 | -3.11% | 0.00000385 | 0.00000385 | 0.00000374 | 5,597.00 |
| 29 Mar 2024 | 0.00000386 | -0.00000008 | -2.03% | 0.00000383 | 0.00000406 | 0.00000367 | 40,984.00 |
| 28 Mar 2024 | 0.00000394 | -0.00000001 | -0.25% | 0.00000390 | 0.00000394 | 0.00000382 | 6,113.00 |
| 27 Mar 2024 | 0.00000395 | -0.00000007 | -1.74% | 0.00000402 | 0.00000409 | 0.00000391 | 12,234.00 |
| 26 Mar 2024 | 0.00000402 | 0.00000025 | 6.63% | 0.00000380 | 0.00000402 | 0.00000380 | 82,772.00 |
| 25 Mar 2024 | 0.00000377 | -0.00000005 | -1.31% | 0.00000387 | 0.00000387 | 0.00000377 | 13,065.00 |
| 24 Mar 2024 | 0.00000382 | -0.00000012 | -3.05% | 0.00000393 | 0.00000394 | 0.00000382 | 4,160.00 |
| 23 Mar 2024 | 0.00000394 | 0.00000017 | 4.51% | 0.00000373 | 0.00000394 | 0.00000373 | 1,110.00 |
| 22 Mar 2024 | 0.00000377 | 0.00000000 | 0.00% | 0.00000377 | 0.00000387 | 0.00000371 | 11,135.00 |
| 21 Mar 2024 | 0.00000377 | 0.00000006 | 1.62% | 0.00000371 | 0.00000379 | 0.00000366 | 87,689.00 |
| 20 Mar 2024 | 0.00000371 | -0.00000003 | -0.80% | 0.00000362 | 0.00000375 | 0.00000362 | 41,097.00 |
| 19 Mar 2024 | 0.00000374 | -0.00000013 | -3.36% | 0.00000369 | 0.00000378 | 0.00000350 | 98,103.00 |
| 18 Mar 2024 | 0.00000387 | -0.00000018 | -4.44% | 0.00000396 | 0.00000402 | 0.00000369 | 139,042.00 |
| 17 Mar 2024 | 0.00000405 | 0.00000007 | 1.76% | 0.00000414 | 0.00000414 | 0.00000390 | 31,067.00 |
| 16 Mar 2024 | 0.00000398 | -0.00000039 | -8.92% | 0.00000406 | 0.00000437 | 0.00000396 | 41,845.00 |
| 15 Mar 2024 | 0.00000437 | 0.00000000 | 0.00% | 0.00000437 | 0.00000444 | 0.00000412 | 49,855.00 |
| 14 Mar 2024 | 0.00000437 | 0.00000002 | 0.46% | 0.00000423 | 0.00000444 | 0.00000416 | 17,508.00 |
| 13 Mar 2024 | 0.00000435 | -0.00000005 | -1.14% | 0.00000440 | 0.00000449 | 0.00000424 | 39,379.00 |
| 12 Mar 2024 | 0.00000440 | 0.00000023 | 5.52% | 0.00000417 | 0.00000449 | 0.00000388 | 197,060.00 |
| 11 Mar 2024 | 0.00000417 | 0.00000037 | 9.74% | 0.00000373 | 0.00000418 | 0.00000371 | 125,900.00 |
| 10 Mar 2024 | 0.00000380 | -0.00000027 | -6.63% | 0.00000396 | 0.00000402 | 0.00000375 | 65,021.00 |
| 09 Mar 2024 | 0.00000407 | 0.00000000 | 0.00% | 0.00000407 | 0.00000407 | 0.00000407 | 0.00 |
| 08 Mar 2024 | 0.00000407 | -0.00000009 | -2.16% | 0.00000405 | 0.00000414 | 0.00000390 | 69,015.00 |
| 07 Mar 2024 | 0.00000416 | 0.00000027 | 6.94% | 0.00000400 | 0.00000432 | 0.00000393 | 508,417.00 |
| 06 Mar 2024 | 0.00000389 | 0.00000036 | 10.20% | 0.00000356 | 0.00000389 | 0.00000351 | 46,353.00 |
| 05 Mar 2024 | 0.00000353 | -0.00000023 | -6.12% | 0.00000363 | 0.00000394 | 0.00000352 | 150,001.00 |
| 04 Mar 2024 | 0.00000376 | -0.00000025 | -6.23% | 0.00000401 | 0.00000412 | 0.00000365 | 74,260.00 |
| 03 Mar 2024 | 0.00000401 | 0.00000005 | 1.26% | 0.00000390 | 0.00000418 | 0.00000361 | 84,060.00 |
| 02 Mar 2024 | 0.00000396 | 0.00000045 | 12.82% | 0.00000367 | 0.00000396 | 0.00000367 | 124,316.00 |
| 01 Mar 2024 | 0.00000351 | 0.00000007 | 2.03% | 0.00000356 | 0.00000356 | 0.00000350 | 39,099.00 |
| 29 Feb 2024 | 0.00000344 | -0.00000001 | -0.29% | 0.00000341 | 0.00000364 | 0.00000341 | 137,663.00 |
| 28 Feb 2024 | 0.00000345 | -0.00000022 | -5.99% | 0.00000367 | 0.00000377 | 0.00000340 | 357,398.00 |
| 27 Feb 2024 | 0.00000367 | -0.00000023 | -5.90% | 0.00000389 | 0.00000389 | 0.00000360 | 202,335.00 |
| 26 Feb 2024 | 0.00000390 | -0.00000013 | -3.23% | 0.00000402 | 0.00000402 | 0.00000378 | 126,362.00 |
| 25 Feb 2024 | 0.00000403 | 0.00000030 | 8.04% | 0.00000377 | 0.00000403 | 0.00000374 | 93,211.00 |
| 24 Feb 2024 | 0.00000373 | 0.00000010 | 2.75% | 0.00000364 | 0.00000374 | 0.00000360 | 19,645.00 |
| 23 Feb 2024 | 0.00000363 | -0.00000004 | -1.09% | 0.00000372 | 0.00000372 | 0.00000360 | 4,198.00 |
| 22 Feb 2024 | 0.00000367 | 0.00000010 | 2.80% | 0.00000362 | 0.00000375 | 0.00000362 | 22,416.00 |
| 21 Feb 2024 | 0.00000357 | -0.00000022 | -5.80% | 0.00000372 | 0.00000372 | 0.00000357 | 3,512.00 |
| 20 Feb 2024 | 0.00000379 | -0.00000011 | -2.82% | 0.00000391 | 0.00000391 | 0.00000368 | 72,823.00 |
| 19 Feb 2024 | 0.00000390 | 0.00000011 | 2.90% | 0.00000379 | 0.00000390 | 0.00000379 | 2,350.00 |
| 18 Feb 2024 | 0.00000379 | 0.00000011 | 2.99% | 0.00000370 | 0.00000380 | 0.00000370 | 20,254.00 |
| 17 Feb 2024 | 0.00000368 | -0.00000001 | -0.27% | 0.00000369 | 0.00000369 | 0.00000367 | 16,672.00 |
| 16 Feb 2024 | 0.00000369 | 0.00000007 | 1.93% | 0.00000365 | 0.00000377 | 0.00000365 | 17,345.00 |
| 15 Feb 2024 | 0.00000362 | 0.00000004 | 1.12% | 0.00000352 | 0.00000362 | 0.00000352 | 11,740.00 |
| 14 Feb 2024 | 0.00000358 | 0.00000002 | 0.56% | 0.00000361 | 0.00000361 | 0.00000353 | 93,154.00 |
| 13 Feb 2024 | 0.00000356 | -0.00000011 | -3.00% | 0.00000365 | 0.00000366 | 0.00000356 | 13,500.00 |
| 12 Feb 2024 | 0.00000367 | 0.00000001 | 0.27% | 0.00000373 | 0.00000373 | 0.00000361 | 2,990.00 |
| 11 Feb 2024 | 0.00000366 | 0.00000003 | 0.83% | 0.00000364 | 0.00000367 | 0.00000363 | 10,038.00 |
| 10 Feb 2024 | 0.00000363 | -0.00000004 | -1.09% | 0.00000364 | 0.00000370 | 0.00000363 | 14,199.00 |
| 09 Feb 2024 | 0.00000367 | 0.00000002 | 0.55% | 0.00000366 | 0.00000373 | 0.00000360 | 28,418.00 |
| 08 Feb 2024 | 0.00000365 | -0.00000011 | -2.93% | 0.00000378 | 0.00000378 | 0.00000365 | 15,651.00 |
| 07 Feb 2024 | 0.00000376 | 0.00000004 | 1.08% | 0.00000376 | 0.00000376 | 0.00000375 | 682.00 |
| 06 Feb 2024 | 0.00000372 | 0.00000002 | 0.54% | 0.00000376 | 0.00000376 | 0.00000369 | 12,091.00 |
| 05 Feb 2024 | 0.00000370 | -0.00000004 | -1.07% | 0.00000373 | 0.00000379 | 0.00000370 | 7,178.00 |
| 04 Feb 2024 | 0.00000374 | -0.00000015 | -3.86% | 0.00000381 | 0.00000381 | 0.00000374 | 660.00 |
| 03 Feb 2024 | 0.00000389 | 0.00000013 | 3.46% | 0.00000380 | 0.00000389 | 0.00000380 | 12,864.00 |
| 02 Feb 2024 | 0.00000376 | 0.00000005 | 1.35% | 0.00000370 | 0.00000376 | 0.00000370 | 5,134.00 |
