Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AUDIOBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.00000301 | 0.00000001 | 0.33% | 0.00000295 | 0.00000302 | 0.00000295 | 118,458.00 |
| 21 Abr 2024 | 0.00000300 | -0.00000005 | -1.64% | 0.00000300 | 0.00000303 | 0.00000296 | 29,824.00 |
| 20 Abr 2024 | 0.00000305 | 0.00000014 | 4.81% | 0.00000291 | 0.00000305 | 0.00000288 | 24,716.00 |
| 19 Abr 2024 | 0.00000291 | 0.00000003 | 1.04% | 0.00000285 | 0.00000292 | 0.00000276 | 60,087.00 |
| 18 Abr 2024 | 0.00000288 | 0.00000001 | 0.35% | 0.00000283 | 0.00000288 | 0.00000277 | 64,828.00 |
| 17 Abr 2024 | 0.00000287 | 0.00000001 | 0.35% | 0.00000282 | 0.00000291 | 0.00000278 | 68,530.00 |
| 16 Abr 2024 | 0.00000286 | 0.00000002 | 0.70% | 0.00000279 | 0.00000290 | 0.00000277 | 33,911.00 |
| 15 Abr 2024 | 0.00000284 | -0.00000006 | -2.07% | 0.00000287 | 0.00000299 | 0.00000274 | 126,984.00 |
| 14 Abr 2024 | 0.00000290 | 0.00000016 | 5.84% | 0.00000274 | 0.00000295 | 0.00000265 | 130,160.00 |
| 13 Abr 2024 | 0.00000274 | -0.00000041 | -13.02% | 0.00000318 | 0.00000319 | 0.00000247 | 672,790.00 |
| 12 Abr 2024 | 0.00000315 | -0.00000055 | -14.86% | 0.00000371 | 0.00000375 | 0.00000291 | 582,056.00 |
| 11 Abr 2024 | 0.00000370 | -0.00000013 | -3.39% | 0.00000378 | 0.00000381 | 0.00000368 | 16,967.00 |
| 10 Abr 2024 | 0.00000383 | -0.00000014 | -3.53% | 0.00000397 | 0.00000398 | 0.00000374 | 123,614.00 |
| 09 Abr 2024 | 0.00000397 | -0.00000006 | -1.49% | 0.00000403 | 0.00000407 | 0.00000397 | 63,014.00 |
| 08 Abr 2024 | 0.00000403 | 0.00000005 | 1.26% | 0.00000401 | 0.00000406 | 0.00000389 | 200,407.00 |
| 07 Abr 2024 | 0.00000398 | 0.00000006 | 1.53% | 0.00000392 | 0.00000402 | 0.00000390 | 46,514.00 |
| 06 Abr 2024 | 0.00000392 | -0.00000004 | -1.01% | 0.00000389 | 0.00000400 | 0.00000389 | 9,690.00 |
| 05 Abr 2024 | 0.00000396 | -0.00000002 | -0.50% | 0.00000398 | 0.00000402 | 0.00000392 | 95,086.00 |
| 04 Abr 2024 | 0.00000398 | -0.00000003 | -0.75% | 0.00000401 | 0.00000413 | 0.00000394 | 290,279.00 |
| 03 Abr 2024 | 0.00000401 | -0.00000003 | -0.74% | 0.00000403 | 0.00000415 | 0.00000395 | 226,057.00 |
| 02 Abr 2024 | 0.00000404 | -0.00000001 | -0.25% | 0.00000410 | 0.00000410 | 0.00000389 | 218,071.00 |
| 01 Abr 2024 | 0.00000405 | -0.00000019 | -4.48% | 0.00000426 | 0.00000430 | 0.00000402 | 256,686.00 |
| 31 Mar 2024 | 0.00000424 | 0.00000000 | 0.00% | 0.00000429 | 0.00000433 | 0.00000422 | 152,655.00 |
| 30 Mar 2024 | 0.00000424 | -0.00000022 | -4.93% | 0.00000446 | 0.00000448 | 0.00000424 | 276,738.00 |
| 29 Mar 2024 | 0.00000446 | 0.00000006 | 1.36% | 0.00000440 | 0.00000449 | 0.00000432 | 667,281.00 |
| 28 Mar 2024 | 0.00000440 | 0.00000022 | 5.26% | 0.00000420 | 0.00000450 | 0.00000408 | 843,557.00 |
| 27 Mar 2024 | 0.00000418 | -0.00000015 | -3.46% | 0.00000433 | 0.00000435 | 0.00000418 | 532,460.00 |
| 26 Mar 2024 | 0.00000433 | 0.00000015 | 3.59% | 0.00000419 | 0.00000436 | 0.00000419 | 281,302.00 |
| 25 Mar 2024 | 0.00000418 | -0.00000005 | -1.18% | 0.00000423 | 0.00000433 | 0.00000415 | 198,686.00 |
| 24 Mar 2024 | 0.00000423 | 0.00000003 | 0.71% | 0.00000422 | 0.00000432 | 0.00000420 | 266,857.00 |
| 23 Mar 2024 | 0.00000420 | 0.00000000 | 0.00% | 0.00000419 | 0.00000427 | 0.00000419 | 152,846.00 |
| 22 Mar 2024 | 0.00000420 | -0.00000010 | -2.33% | 0.00000430 | 0.00000436 | 0.00000414 | 308,780.00 |
| 21 Mar 2024 | 0.00000430 | 0.00000026 | 6.44% | 0.00000405 | 0.00000432 | 0.00000404 | 542,989.00 |
| 20 Mar 2024 | 0.00000404 | 0.00000006 | 1.51% | 0.00000398 | 0.00000407 | 0.00000380 | 500,246.00 |
| 19 Mar 2024 | 0.00000398 | -0.00000006 | -1.49% | 0.00000403 | 0.00000406 | 0.00000380 | 711,649.00 |
| 18 Mar 2024 | 0.00000404 | -0.00000024 | -5.61% | 0.00000427 | 0.00000432 | 0.00000400 | 306,987.00 |
| 17 Mar 2024 | 0.00000428 | -0.00000012 | -2.73% | 0.00000440 | 0.00000440 | 0.00000417 | 428,774.00 |
| 16 Mar 2024 | 0.00000440 | -0.00000014 | -3.08% | 0.00000455 | 0.00000474 | 0.00000425 | 530,048.00 |
| 15 Mar 2024 | 0.00000454 | -0.00000015 | -3.20% | 0.00000471 | 0.00000471 | 0.00000431 | 1,172,036.00 |
| 14 Mar 2024 | 0.00000469 | -0.00000005 | -1.05% | 0.00000472 | 0.00000480 | 0.00000443 | 963,253.00 |
| 13 Mar 2024 | 0.00000474 | -0.00000012 | -2.47% | 0.00000484 | 0.00000500 | 0.00000455 | 3,220,936.00 |
| 12 Mar 2024 | 0.00000486 | 0.00000028 | 6.11% | 0.00000456 | 0.00000502 | 0.00000448 | 1,231,030.00 |
| 11 Mar 2024 | 0.00000458 | 0.00000015 | 3.39% | 0.00000446 | 0.00000459 | 0.00000427 | 1,367,667.00 |
| 10 Mar 2024 | 0.00000443 | 0.00000001 | 0.23% | 0.00000456 | 0.00000465 | 0.00000436 | 608,013.00 |
| 09 Mar 2024 | 0.00000442 | 0.00000000 | 0.00% | 0.00000442 | 0.00000442 | 0.00000442 | 0.00 |
| 08 Mar 2024 | 0.00000442 | -0.00000029 | -6.16% | 0.00000471 | 0.00000476 | 0.00000425 | 508,984.00 |
| 07 Mar 2024 | 0.00000471 | 0.00000007 | 1.51% | 0.00000469 | 0.00000473 | 0.00000454 | 792,217.00 |
| 06 Mar 2024 | 0.00000464 | 0.00000010 | 2.20% | 0.00000457 | 0.00000467 | 0.00000444 | 431,840.00 |
| 05 Mar 2024 | 0.00000454 | -0.00000040 | -8.10% | 0.00000489 | 0.00000509 | 0.00000426 | 1,214,213.00 |
| 04 Mar 2024 | 0.00000494 | -0.00000072 | -12.72% | 0.00000571 | 0.00000578 | 0.00000490 | 2,209,720.00 |
| 03 Mar 2024 | 0.00000566 | 0.00000060 | 11.86% | 0.00000501 | 0.00000638 | 0.00000445 | 2,099,316.00 |
| 02 Mar 2024 | 0.00000506 | 0.00000022 | 4.55% | 0.00000484 | 0.00000509 | 0.00000477 | 639,780.00 |
| 01 Mar 2024 | 0.00000484 | 0.00000029 | 6.37% | 0.00000464 | 0.00000490 | 0.00000459 | 726,317.00 |
| 29 Feb 2024 | 0.00000455 | 0.00000008 | 1.79% | 0.00000442 | 0.00000477 | 0.00000439 | 1,324,694.00 |
| 28 Feb 2024 | 0.00000447 | -0.00000037 | -7.64% | 0.00000480 | 0.00000488 | 0.00000411 | 1,837,142.00 |
| 27 Feb 2024 | 0.00000484 | -0.00000032 | -6.20% | 0.00000517 | 0.00000547 | 0.00000470 | 3,117,940.00 |
| 26 Feb 2024 | 0.00000516 | 0.00000048 | 10.26% | 0.00000469 | 0.00000547 | 0.00000467 | 2,879,685.00 |
| 25 Feb 2024 | 0.00000468 | -0.00000001 | -0.21% | 0.00000467 | 0.00000474 | 0.00000459 | 491,386.00 |
| 24 Feb 2024 | 0.00000469 | 0.00000025 | 5.63% | 0.00000448 | 0.00000511 | 0.00000440 | 1,278,544.00 |
| 23 Feb 2024 | 0.00000444 | -0.00000001 | -0.22% | 0.00000445 | 0.00000452 | 0.00000433 | 448,015.00 |
| 22 Feb 2024 | 0.00000445 | -0.00000003 | -0.67% | 0.00000448 | 0.00000456 | 0.00000439 | 500,881.00 |
| 21 Feb 2024 | 0.00000448 | -0.00000008 | -1.75% | 0.00000455 | 0.00000456 | 0.00000428 | 894,203.00 |
| 20 Feb 2024 | 0.00000456 | -0.00000027 | -5.59% | 0.00000479 | 0.00000487 | 0.00000436 | 1,636,001.00 |
| 19 Feb 2024 | 0.00000483 | 0.00000022 | 4.77% | 0.00000458 | 0.00000486 | 0.00000438 | 4,205,799.00 |
| 18 Feb 2024 | 0.00000461 | -0.00000012 | -2.54% | 0.00000471 | 0.00000494 | 0.00000455 | 5,151,090.00 |
| 17 Feb 2024 | 0.00000473 | 0.00000039 | 8.99% | 0.00000434 | 0.00000539 | 0.00000429 | 17,527,386.00 |
| 16 Feb 2024 | 0.00000434 | 0.00000034 | 8.50% | 0.00000404 | 0.00000493 | 0.00000400 | 8,590,032.00 |
| 15 Feb 2024 | 0.00000400 | 0.00000009 | 2.30% | 0.00000388 | 0.00000404 | 0.00000387 | 477,718.00 |
| 14 Feb 2024 | 0.00000391 | -0.00000004 | -1.01% | 0.00000396 | 0.00000404 | 0.00000386 | 320,871.00 |
| 13 Feb 2024 | 0.00000395 | -0.00000001 | -0.25% | 0.00000397 | 0.00000404 | 0.00000389 | 443,331.00 |
| 12 Feb 2024 | 0.00000396 | 0.00000001 | 0.25% | 0.00000397 | 0.00000405 | 0.00000391 | 450,113.00 |
| 11 Feb 2024 | 0.00000395 | -0.00000010 | -2.47% | 0.00000404 | 0.00000405 | 0.00000395 | 136,566.00 |
| 10 Feb 2024 | 0.00000405 | 0.00000000 | 0.00% | 0.00000411 | 0.00000412 | 0.00000402 | 123,467.00 |
| 09 Feb 2024 | 0.00000405 | -0.00000007 | -1.70% | 0.00000413 | 0.00000416 | 0.00000400 | 471,503.00 |
| 08 Feb 2024 | 0.00000412 | -0.00000006 | -1.44% | 0.00000420 | 0.00000421 | 0.00000412 | 163,956.00 |
| 07 Feb 2024 | 0.00000418 | 0.00000000 | 0.00% | 0.00000420 | 0.00000429 | 0.00000415 | 554,683.00 |
| 06 Feb 2024 | 0.00000418 | 0.00000000 | 0.00% | 0.00000418 | 0.00000422 | 0.00000416 | 128,876.00 |
| 05 Feb 2024 | 0.00000418 | 0.00000003 | 0.72% | 0.00000415 | 0.00000422 | 0.00000415 | 32,375.00 |
| 04 Feb 2024 | 0.00000415 | -0.00000009 | -2.12% | 0.00000424 | 0.00000424 | 0.00000414 | 73,308.00 |
| 03 Feb 2024 | 0.00000424 | -0.00000004 | -0.93% | 0.00000428 | 0.00000431 | 0.00000424 | 84,585.00 |
| 02 Feb 2024 | 0.00000428 | 0.00000004 | 0.94% | 0.00000427 | 0.00000428 | 0.00000423 | 96,554.00 |
| 01 Feb 2024 | 0.00000424 | 0.00000003 | 0.71% | 0.00000420 | 0.00000431 | 0.00000418 | 148,075.00 |
| 31 Ene 2024 | 0.00000421 | -0.00000012 | -2.77% | 0.00000434 | 0.00000435 | 0.00000420 | 306,692.00 |
| 30 Ene 2024 | 0.00000433 | -0.00000007 | -1.59% | 0.00000440 | 0.00000443 | 0.00000433 | 314,684.00 |
| 29 Ene 2024 | 0.00000440 | -0.00000001 | -0.23% | 0.00000440 | 0.00000442 | 0.00000435 | 272,711.00 |
| 28 Ene 2024 | 0.00000441 | -0.00000009 | -2.00% | 0.00000447 | 0.00000456 | 0.00000437 | 353,453.00 |
| 27 Ene 2024 | 0.00000450 | 0.00000007 | 1.58% | 0.00000442 | 0.00000451 | 0.00000439 | 245,839.00 |
| 26 Ene 2024 | 0.00000443 | -0.00000013 | -2.85% | 0.00000453 | 0.00000462 | 0.00000438 | 507,080.00 |
| 25 Ene 2024 | 0.00000456 | -0.00000009 | -1.94% | 0.00000462 | 0.00000464 | 0.00000446 | 724,953.00 |
| 24 Ene 2024 | 0.00000465 | 0.00000006 | 1.31% | 0.00000458 | 0.00000465 | 0.00000449 | 231,496.00 |
