Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BNTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00001133 | 0.00000044 | 4.04% | 0.00001090 | 0.00001133 | 0.00001080 | 52,335.00 |
| 30 Abr 2024 | 0.00001089 | -0.00000002 | -0.18% | 0.00001089 | 0.00001099 | 0.00001053 | 53,414.00 |
| 29 Abr 2024 | 0.00001091 | -0.00000021 | -1.89% | 0.00001115 | 0.00001119 | 0.00001090 | 28,635.00 |
| 28 Abr 2024 | 0.00001112 | -0.00000012 | -1.07% | 0.00001119 | 0.00001132 | 0.00001112 | 10,919.00 |
| 27 Abr 2024 | 0.00001124 | 0.00000010 | 0.90% | 0.00001105 | 0.00001129 | 0.00001087 | 27,629.00 |
| 26 Abr 2024 | 0.00001114 | -0.00000004 | -0.36% | 0.00001097 | 0.00001114 | 0.00001090 | 8,650.00 |
| 25 Abr 2024 | 0.00001118 | -0.00000004 | -0.36% | 0.00001133 | 0.00001133 | 0.00001098 | 52,763.00 |
| 24 Abr 2024 | 0.00001122 | 0.00000010 | 0.90% | 0.00001104 | 0.00001153 | 0.00001103 | 142,804.00 |
| 23 Abr 2024 | 0.00001112 | -0.00000012 | -1.07% | 0.00001122 | 0.00001125 | 0.00001104 | 154,375.00 |
| 22 Abr 2024 | 0.00001124 | 0.00000014 | 1.26% | 0.00001106 | 0.00001136 | 0.00001102 | 51,768.00 |
| 21 Abr 2024 | 0.00001110 | -0.00000013 | -1.16% | 0.00001122 | 0.00001130 | 0.00001100 | 124,533.00 |
| 20 Abr 2024 | 0.00001123 | 0.00000019 | 1.72% | 0.00001105 | 0.00001163 | 0.00001094 | 197,173.00 |
| 19 Abr 2024 | 0.00001104 | 0.00000009 | 0.82% | 0.00001095 | 0.00001171 | 0.00001077 | 725,818.00 |
| 18 Abr 2024 | 0.00001095 | -0.00000012 | -1.08% | 0.00001106 | 0.00001137 | 0.00001094 | 213,370.00 |
| 17 Abr 2024 | 0.00001107 | -0.00000016 | -1.42% | 0.00001129 | 0.00001133 | 0.00001085 | 194,978.00 |
| 16 Abr 2024 | 0.00001123 | 0.00000034 | 3.12% | 0.00001097 | 0.00001132 | 0.00001066 | 317,324.00 |
| 15 Abr 2024 | 0.00001089 | -0.00000051 | -4.47% | 0.00001124 | 0.00001158 | 0.00001082 | 675,931.00 |
| 14 Abr 2024 | 0.00001140 | -0.00000072 | -5.94% | 0.00001233 | 0.00001250 | 0.00001087 | 1,547,704.00 |
| 13 Abr 2024 | 0.00001212 | 0.00000017 | 1.42% | 0.00001186 | 0.00001360 | 0.00001120 | 4,290,703.00 |
| 12 Abr 2024 | 0.00001195 | -0.00000049 | -3.94% | 0.00001249 | 0.00001339 | 0.00001070 | 654,625.00 |
| 11 Abr 2024 | 0.00001244 | 0.00000014 | 1.14% | 0.00001232 | 0.00001244 | 0.00001206 | 57,658.00 |
| 10 Abr 2024 | 0.00001230 | 0.00000009 | 0.74% | 0.00001221 | 0.00001268 | 0.00001199 | 58,489.00 |
| 09 Abr 2024 | 0.00001221 | -0.00000037 | -2.94% | 0.00001258 | 0.00001274 | 0.00001221 | 95,488.00 |
| 08 Abr 2024 | 0.00001258 | -0.00000004 | -0.32% | 0.00001273 | 0.00001317 | 0.00001241 | 303,561.00 |
| 07 Abr 2024 | 0.00001262 | 0.00000075 | 6.32% | 0.00001187 | 0.00001299 | 0.00001186 | 350,173.00 |
| 06 Abr 2024 | 0.00001187 | -0.00000018 | -1.49% | 0.00001201 | 0.00001225 | 0.00001187 | 13,210.00 |
| 05 Abr 2024 | 0.00001205 | 0.00000014 | 1.18% | 0.00001182 | 0.00001222 | 0.00001172 | 25,162.00 |
| 04 Abr 2024 | 0.00001191 | -0.00000025 | -2.06% | 0.00001204 | 0.00001234 | 0.00001185 | 116,528.00 |
| 03 Abr 2024 | 0.00001216 | 0.00000012 | 1.00% | 0.00001206 | 0.00001236 | 0.00001193 | 59,971.00 |
| 02 Abr 2024 | 0.00001204 | -0.00000034 | -2.75% | 0.00001236 | 0.00001309 | 0.00001199 | 84,395.00 |
| 01 Abr 2024 | 0.00001238 | -0.00000048 | -3.73% | 0.00001283 | 0.00001291 | 0.00001207 | 137,664.00 |
| 31 Mar 2024 | 0.00001286 | 0.00000036 | 2.88% | 0.00001252 | 0.00001317 | 0.00001251 | 149,601.00 |
| 30 Mar 2024 | 0.00001250 | -0.00000013 | -1.03% | 0.00001263 | 0.00001306 | 0.00001250 | 98,746.00 |
| 29 Mar 2024 | 0.00001263 | 0.00000003 | 0.24% | 0.00001256 | 0.00001278 | 0.00001240 | 153,612.00 |
| 28 Mar 2024 | 0.00001260 | -0.00000003 | -0.24% | 0.00001260 | 0.00001281 | 0.00001239 | 146,893.00 |
| 27 Mar 2024 | 0.00001263 | -0.00000008 | -0.63% | 0.00001268 | 0.00001285 | 0.00001244 | 69,149.00 |
| 26 Mar 2024 | 0.00001271 | 0.00000045 | 3.67% | 0.00001229 | 0.00001278 | 0.00001229 | 108,735.00 |
| 25 Mar 2024 | 0.00001226 | 0.00000001 | 0.08% | 0.00001236 | 0.00001248 | 0.00001200 | 36,769.00 |
| 24 Mar 2024 | 0.00001225 | -0.00000032 | -2.55% | 0.00001257 | 0.00001257 | 0.00001225 | 13,038.00 |
| 23 Mar 2024 | 0.00001257 | 0.00000031 | 2.53% | 0.00001251 | 0.00001258 | 0.00001234 | 29,824.00 |
| 22 Mar 2024 | 0.00001226 | -0.00000025 | -2.00% | 0.00001255 | 0.00001260 | 0.00001226 | 73,572.00 |
| 21 Mar 2024 | 0.00001251 | 0.00000031 | 2.54% | 0.00001211 | 0.00001252 | 0.00001207 | 57,634.00 |
| 20 Mar 2024 | 0.00001220 | 0.00000020 | 1.67% | 0.00001211 | 0.00001234 | 0.00001176 | 49,891.00 |
| 19 Mar 2024 | 0.00001200 | -0.00000036 | -2.91% | 0.00001236 | 0.00001242 | 0.00001161 | 139,503.00 |
| 18 Mar 2024 | 0.00001236 | -0.00000034 | -2.68% | 0.00001263 | 0.00001283 | 0.00001222 | 106,242.00 |
| 17 Mar 2024 | 0.00001270 | -0.00000025 | -1.93% | 0.00001308 | 0.00001308 | 0.00001243 | 49,534.00 |
| 16 Mar 2024 | 0.00001295 | -0.00000027 | -2.04% | 0.00001318 | 0.00001343 | 0.00001264 | 118,367.00 |
| 15 Mar 2024 | 0.00001322 | -0.00000056 | -4.06% | 0.00001381 | 0.00001381 | 0.00001278 | 114,716.00 |
| 14 Mar 2024 | 0.00001378 | 0.00000014 | 1.03% | 0.00001361 | 0.00001382 | 0.00001314 | 247,333.00 |
| 13 Mar 2024 | 0.00001364 | -0.00000045 | -3.19% | 0.00001414 | 0.00001496 | 0.00001342 | 1,149,214.00 |
| 12 Mar 2024 | 0.00001409 | 0.00000015 | 1.08% | 0.00001394 | 0.00001432 | 0.00001334 | 411,986.00 |
| 11 Mar 2024 | 0.00001394 | 0.00000007 | 0.50% | 0.00001387 | 0.00001433 | 0.00001344 | 237,176.00 |
| 10 Mar 2024 | 0.00001387 | 0.00000002 | 0.14% | 0.00001410 | 0.00001427 | 0.00001344 | 111,447.00 |
| 09 Mar 2024 | 0.00001385 | 0.00000000 | 0.00% | 0.00001385 | 0.00001385 | 0.00001385 | 0.00 |
| 08 Mar 2024 | 0.00001385 | -0.00000040 | -2.81% | 0.00001425 | 0.00001443 | 0.00001347 | 42,184.00 |
| 07 Mar 2024 | 0.00001425 | 0.00000035 | 2.52% | 0.00001414 | 0.00001432 | 0.00001368 | 50,874.00 |
| 06 Mar 2024 | 0.00001390 | 0.00000058 | 4.35% | 0.00001339 | 0.00001395 | 0.00001320 | 51,207.00 |
| 05 Mar 2024 | 0.00001332 | -0.00000029 | -2.13% | 0.00001362 | 0.00001442 | 0.00001285 | 229,707.00 |
| 04 Mar 2024 | 0.00001361 | -0.00000093 | -6.40% | 0.00001444 | 0.00001455 | 0.00001361 | 104,622.00 |
| 03 Mar 2024 | 0.00001454 | -0.00000013 | -0.89% | 0.00001464 | 0.00001504 | 0.00001378 | 72,763.00 |
| 02 Mar 2024 | 0.00001467 | 0.00000025 | 1.73% | 0.00001446 | 0.00001476 | 0.00001412 | 92,859.00 |
| 01 Mar 2024 | 0.00001442 | 0.00000061 | 4.42% | 0.00001400 | 0.00001446 | 0.00001400 | 184,334.00 |
| 29 Feb 2024 | 0.00001381 | -0.00000019 | -1.36% | 0.00001388 | 0.00001433 | 0.00001364 | 118,086.00 |
| 28 Feb 2024 | 0.00001400 | -0.00000100 | -6.54% | 0.00001517 | 0.00001535 | 0.00001338 | 189,231.00 |
| 27 Feb 2024 | 0.00001528 | 0.00000010 | 0.66% | 0.00001517 | 0.00001620 | 0.00001464 | 389,749.00 |
| 26 Feb 2024 | 0.00001518 | -0.00000029 | -1.87% | 0.00001544 | 0.00001600 | 0.00001510 | 129,644.00 |
| 25 Feb 2024 | 0.00001547 | 0.00000031 | 2.04% | 0.00001516 | 0.00001552 | 0.00001516 | 40,576.00 |
| 24 Feb 2024 | 0.00001516 | 0.00000017 | 1.13% | 0.00001499 | 0.00001551 | 0.00001476 | 90,589.00 |
| 23 Feb 2024 | 0.00001499 | 0.00000004 | 0.27% | 0.00001495 | 0.00001520 | 0.00001474 | 36,848.00 |
| 22 Feb 2024 | 0.00001495 | 0.00000027 | 1.84% | 0.00001462 | 0.00001547 | 0.00001459 | 111,121.00 |
| 21 Feb 2024 | 0.00001468 | -0.00000035 | -2.33% | 0.00001503 | 0.00001504 | 0.00001449 | 38,037.00 |
| 20 Feb 2024 | 0.00001503 | -0.00000078 | -4.93% | 0.00001577 | 0.00001581 | 0.00001473 | 120,237.00 |
| 19 Feb 2024 | 0.00001581 | 0.00000038 | 2.46% | 0.00001543 | 0.00001581 | 0.00001535 | 36,906.00 |
| 18 Feb 2024 | 0.00001543 | -0.00000003 | -0.19% | 0.00001548 | 0.00001560 | 0.00001510 | 93,661.00 |
| 17 Feb 2024 | 0.00001546 | -0.00000032 | -2.03% | 0.00001578 | 0.00001579 | 0.00001525 | 82,663.00 |
| 16 Feb 2024 | 0.00001578 | -0.00000029 | -1.80% | 0.00001607 | 0.00001663 | 0.00001568 | 50,188.00 |
| 15 Feb 2024 | 0.00001607 | 0.00000037 | 2.36% | 0.00001574 | 0.00001628 | 0.00001564 | 162,177.00 |
| 14 Feb 2024 | 0.00001570 | -0.00000024 | -1.51% | 0.00001593 | 0.00001622 | 0.00001565 | 58,148.00 |
| 13 Feb 2024 | 0.00001594 | 0.00000011 | 0.69% | 0.00001581 | 0.00001617 | 0.00001561 | 33,322.00 |
| 12 Feb 2024 | 0.00001583 | -0.00000024 | -1.49% | 0.00001604 | 0.00001617 | 0.00001573 | 44,382.00 |
| 11 Feb 2024 | 0.00001607 | 0.00000020 | 1.26% | 0.00001599 | 0.00001678 | 0.00001593 | 136,585.00 |
| 10 Feb 2024 | 0.00001587 | 0.00000002 | 0.13% | 0.00001605 | 0.00001605 | 0.00001573 | 4,448.00 |
| 09 Feb 2024 | 0.00001585 | -0.00000030 | -1.86% | 0.00001620 | 0.00001621 | 0.00001561 | 17,452.00 |
| 08 Feb 2024 | 0.00001615 | -0.00000028 | -1.70% | 0.00001656 | 0.00001656 | 0.00001615 | 14,290.00 |
| 07 Feb 2024 | 0.00001643 | -0.00000024 | -1.44% | 0.00001666 | 0.00001683 | 0.00001643 | 35,358.00 |
| 06 Feb 2024 | 0.00001667 | 0.00000003 | 0.18% | 0.00001671 | 0.00001686 | 0.00001662 | 23,651.00 |
| 05 Feb 2024 | 0.00001664 | 0.00000018 | 1.09% | 0.00001639 | 0.00001672 | 0.00001628 | 30,733.00 |
| 04 Feb 2024 | 0.00001646 | -0.00000029 | -1.73% | 0.00001656 | 0.00001661 | 0.00001637 | 61,423.00 |
| 03 Feb 2024 | 0.00001675 | -0.00000012 | -0.71% | 0.00001687 | 0.00001687 | 0.00001652 | 20,529.00 |
| 02 Feb 2024 | 0.00001687 | 0.00000052 | 3.18% | 0.00001640 | 0.00001708 | 0.00001640 | 79,439.00 |
