Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ANKRBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000079 | 0.00000079 | 0.00000077 | 39,444.00 |
| 04 May 2024 | 0.00000079 | 0.00000000 | 0.00% | 0.00000079 | 0.00000079 | 0.00000078 | 32,117.00 |
| 03 May 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000079 | 0.00000079 | 0.00000078 | 9,463.00 |
| 02 May 2024 | 0.00000078 | -0.00000001 | -1.27% | 0.00000078 | 0.00000078 | 0.00000077 | 41,732.00 |
| 01 May 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000077 | 0.00000079 | 0.00000075 | 182,357.00 |
| 30 Abr 2024 | 0.00000077 | -0.00000007 | -8.33% | 0.00000084 | 0.00000084 | 0.00000076 | 77,913.00 |
| 29 Abr 2024 | 0.00000084 | 0.00000000 | 0.00% | 0.00000083 | 0.00000084 | 0.00000081 | 35,142.00 |
| 28 Abr 2024 | 0.00000084 | -0.00000002 | -2.33% | 0.00000084 | 0.00000085 | 0.00000084 | 85,446.00 |
| 27 Abr 2024 | 0.00000086 | 0.00000006 | 7.50% | 0.00000078 | 0.00000086 | 0.00000077 | 31,911.00 |
| 26 Abr 2024 | 0.00000080 | -0.00000004 | -4.76% | 0.00000080 | 0.00000080 | 0.00000080 | 804.00 |
| 25 Abr 2024 | 0.00000084 | 0.00000006 | 7.69% | 0.00000080 | 0.00000084 | 0.00000078 | 58,421.00 |
| 24 Abr 2024 | 0.00000078 | -0.00000004 | -4.88% | 0.00000082 | 0.00000082 | 0.00000078 | 84,594.00 |
| 23 Abr 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000084 | 0.00000080 | 156,049.00 |
| 22 Abr 2024 | 0.00000080 | 0.00000006 | 8.11% | 0.00000075 | 0.00000081 | 0.00000075 | 215,195.00 |
| 21 Abr 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000075 | 0.00000074 | 18,257.00 |
| 20 Abr 2024 | 0.00000075 | 0.00000004 | 5.63% | 0.00000073 | 0.00000080 | 0.00000073 | 661,167.00 |
| 19 Abr 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000074 | 0.00000077 | 0.00000071 | 183,833.00 |
| 18 Abr 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000069 | 0.00000069 | 1,232.00 |
| 17 Abr 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000066 | 0.00000071 | 0.00000066 | 46,202.00 |
| 16 Abr 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000066 | 0.00000067 | 0.00000066 | 40,977.00 |
| 15 Abr 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000070 | 0.00000065 | 224,420.00 |
| 14 Abr 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000062 | 0.00000065 | 0.00000060 | 52,884.00 |
| 13 Abr 2024 | 0.00000063 | -0.00000007 | -10.00% | 0.00000072 | 0.00000074 | 0.00000056 | 1,365,533.00 |
| 12 Abr 2024 | 0.00000070 | -0.00000013 | -15.66% | 0.00000082 | 0.00000082 | 0.00000068 | 1,574,218.00 |
| 11 Abr 2024 | 0.00000083 | -0.00000003 | -3.49% | 0.00000083 | 0.00000085 | 0.00000083 | 39,792.00 |
| 10 Abr 2024 | 0.00000086 | -0.00000002 | -2.27% | 0.00000089 | 0.00000089 | 0.00000084 | 92,882.00 |
| 09 Abr 2024 | 0.00000088 | 0.00000001 | 1.15% | 0.00000086 | 0.00000088 | 0.00000086 | 96,523.00 |
| 08 Abr 2024 | 0.00000087 | -0.00000005 | -5.43% | 0.00000092 | 0.00000092 | 0.00000087 | 73,729.00 |
| 07 Abr 2024 | 0.00000092 | 0.00000005 | 5.75% | 0.00000084 | 0.00000096 | 0.00000084 | 736,616.00 |
| 06 Abr 2024 | 0.00000087 | 0.00000005 | 6.10% | 0.00000081 | 0.00000090 | 0.00000081 | 151,523.00 |
| 05 Abr 2024 | 0.00000082 | -0.00000001 | -1.20% | 0.00000080 | 0.00000082 | 0.00000078 | 185,179.00 |
| 04 Abr 2024 | 0.00000083 | 0.00000002 | 2.47% | 0.00000081 | 0.00000083 | 0.00000078 | 47,912.00 |
| 03 Abr 2024 | 0.00000081 | -0.00000005 | -5.81% | 0.00000085 | 0.00000085 | 0.00000081 | 334,620.00 |
| 02 Abr 2024 | 0.00000086 | -0.00000011 | -11.34% | 0.00000095 | 0.00000096 | 0.00000085 | 644,552.00 |
| 01 Abr 2024 | 0.00000097 | 0.00000013 | 15.48% | 0.00000089 | 0.00000098 | 0.00000089 | 916,846.00 |
| 31 Mar 2024 | 0.00000084 | 0.00000004 | 5.00% | 0.00000079 | 0.00000092 | 0.00000078 | 884,260.00 |
| 30 Mar 2024 | 0.00000080 | 0.00000001 | 1.27% | 0.00000079 | 0.00000081 | 0.00000076 | 281,155.00 |
| 29 Mar 2024 | 0.00000079 | -0.00000001 | -1.25% | 0.00000079 | 0.00000079 | 0.00000076 | 51,628.00 |
| 28 Mar 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000080 | 0.00000080 | 0.00000077 | 229,723.00 |
| 27 Mar 2024 | 0.00000081 | 0.00000000 | 0.00% | 0.00000080 | 0.00000091 | 0.00000080 | 688,672.00 |
| 26 Mar 2024 | 0.00000081 | 0.00000010 | 14.08% | 0.00000071 | 0.00000091 | 0.00000071 | 534,178.00 |
| 25 Mar 2024 | 0.00000071 | 0.00000004 | 5.97% | 0.00000069 | 0.00000075 | 0.00000068 | 232,358.00 |
| 24 Mar 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000068 | 0.00000068 | 0.00000066 | 18,906.00 |
| 23 Mar 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000067 | 0.00000071 | 0.00000067 | 926,397.00 |
| 22 Mar 2024 | 0.00000066 | -0.00000003 | -4.35% | 0.00000067 | 0.00000068 | 0.00000064 | 110,724.00 |
| 21 Mar 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000068 | 0.00000069 | 0.00000068 | 35,436.00 |
| 20 Mar 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000067 | 0.00000067 | 0.00000065 | 90,419.00 |
| 19 Mar 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000068 | 0.00000068 | 0.00000063 | 361,317.00 |
| 18 Mar 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000073 | 0.00000073 | 0.00000070 | 59,386.00 |
| 17 Mar 2024 | 0.00000074 | 0.00000004 | 5.71% | 0.00000071 | 0.00000074 | 0.00000068 | 424,772.00 |
| 16 Mar 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000073 | 0.00000077 | 0.00000069 | 162,369.00 |
| 15 Mar 2024 | 0.00000073 | -0.00000007 | -8.75% | 0.00000077 | 0.00000077 | 0.00000073 | 32,848.00 |
| 14 Mar 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000078 | 0.00000081 | 0.00000074 | 49,301.00 |
| 13 Mar 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000084 | 0.00000084 | 0.00000076 | 304,516.00 |
| 12 Mar 2024 | 0.00000080 | 0.00000010 | 14.29% | 0.00000074 | 0.00000080 | 0.00000071 | 513,824.00 |
| 11 Mar 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000071 | 0.00000075 | 0.00000070 | 287,935.00 |
| 10 Mar 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000069 | 203,575.00 |
| 09 Mar 2024 | 0.00000072 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000072 | 0.00 |
| 08 Mar 2024 | 0.00000072 | -0.00000002 | -2.70% | 0.00000074 | 0.00000078 | 0.00000071 | 856,860.00 |
| 07 Mar 2024 | 0.00000074 | 0.00000012 | 19.35% | 0.00000063 | 0.00000085 | 0.00000063 | 1,507,254.00 |
| 06 Mar 2024 | 0.00000062 | 0.00000003 | 5.08% | 0.00000059 | 0.00000066 | 0.00000058 | 256,095.00 |
| 05 Mar 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000059 | 0.00000062 | 0.00000052 | 3,152,646.00 |
| 04 Mar 2024 | 0.00000060 | -0.00000008 | -11.76% | 0.00000065 | 0.00000066 | 0.00000060 | 121,685.00 |
| 03 Mar 2024 | 0.00000068 | 0.00000004 | 6.25% | 0.00000064 | 0.00000070 | 0.00000060 | 177,660.00 |
| 02 Mar 2024 | 0.00000064 | 0.00000003 | 4.92% | 0.00000060 | 0.00000064 | 0.00000060 | 9,893.00 |
| 01 Mar 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000058 | 0.00000062 | 0.00000058 | 95,118.00 |
| 29 Feb 2024 | 0.00000061 | 0.00000005 | 8.93% | 0.00000056 | 0.00000062 | 0.00000054 | 455,198.00 |
| 28 Feb 2024 | 0.00000056 | -0.00000004 | -6.67% | 0.00000058 | 0.00000059 | 0.00000054 | 888,787.00 |
| 27 Feb 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000060 | 0.00000061 | 0.00000059 | 230,449.00 |
| 26 Feb 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000065 | 0.00000061 | 90,150.00 |
| 25 Feb 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000065 | 0.00000060 | 250,036.00 |
| 24 Feb 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000057 | 0.00000063 | 0.00000057 | 458,852.00 |
| 23 Feb 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000058 | 0.00000059 | 0.00000057 | 39,229.00 |
| 22 Feb 2024 | 0.00000059 | 0.00000002 | 3.51% | 0.00000057 | 0.00000059 | 0.00000057 | 8,056.00 |
| 21 Feb 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000060 | 0.00000060 | 0.00000056 | 54,209.00 |
| 20 Feb 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000059 | 0.00000061 | 0.00000058 | 61,193.00 |
| 19 Feb 2024 | 0.00000059 | 0.00000004 | 7.27% | 0.00000055 | 0.00000059 | 0.00000054 | 150,069.00 |
| 18 Feb 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000056 | 0.00000054 | 53,805.00 |
| 17 Feb 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000053 | 70,705.00 |
| 16 Feb 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000052 | 0.00000054 | 0.00000052 | 88,702.00 |
| 15 Feb 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00000054 | 0.00000051 | 59,088.00 |
| 14 Feb 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000050 | 0.00000051 | 0.00000050 | 96,882.00 |
| 13 Feb 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 0.00 |
| 12 Feb 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 28,171.00 |
| 11 Feb 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000051 | 33,708.00 |
| 10 Feb 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000052 | 0.00000052 | 0.00000052 | 1,720.00 |
| 09 Feb 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000053 | 0.00000053 | 0.00000052 | 95,917.00 |
| 08 Feb 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000054 | 22,112.00 |
| 07 Feb 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000056 | 0.00000056 | 0.00000055 | 39,489.00 |
| 06 Feb 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000055 | 0.00000055 | 0.00000055 | 1,641.00 |
