Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
INTERBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.00002490 | -0.00000084 | -3.26% | 0.00002548 | 0.00002548 | 0.00002459 | 380.00 |
| 29 Jun 2024 | 0.00002574 | -0.00000030 | -1.15% | 0.00002604 | 0.00002604 | 0.00002548 | 3,974.00 |
| 28 Jun 2024 | 0.00002604 | 0.00000091 | 3.62% | 0.00002517 | 0.00002747 | 0.00002470 | 30,282.00 |
| 27 Jun 2024 | 0.00002513 | -0.00000018 | -0.71% | 0.00002521 | 0.00002623 | 0.00002445 | 11,406.00 |
| 26 Jun 2024 | 0.00002531 | 0.00000013 | 0.52% | 0.00002524 | 0.00002586 | 0.00002515 | 10,432.00 |
| 25 Jun 2024 | 0.00002518 | 0.00000028 | 1.12% | 0.00002601 | 0.00002623 | 0.00002515 | 2,311.00 |
| 24 Jun 2024 | 0.00002490 | 0.00000100 | 4.23% | 0.00002371 | 0.00002640 | 0.00002364 | 30,722.00 |
| 23 Jun 2024 | 0.00002363 | -0.00000046 | -1.91% | 0.00002408 | 0.00002637 | 0.00002363 | 5,076.00 |
| 22 Jun 2024 | 0.00002409 | -0.00000014 | -0.58% | 0.00002430 | 0.00002436 | 0.00002404 | 2,229.00 |
| 21 Jun 2024 | 0.00002423 | -0.00000077 | -3.08% | 0.00002449 | 0.00002569 | 0.00002339 | 4,468.00 |
| 20 Jun 2024 | 0.00002500 | 0.00000200 | 8.56% | 0.00002344 | 0.00002500 | 0.00002262 | 6,092.00 |
| 19 Jun 2024 | 0.00002336 | 0.00000023 | 0.99% | 0.00002461 | 0.00002461 | 0.00002269 | 5,427.00 |
| 18 Jun 2024 | 0.00002313 | -0.00000100 | -4.11% | 0.00002433 | 0.00002481 | 0.00002234 | 39,788.00 |
| 17 Jun 2024 | 0.00002433 | -0.00000200 | -7.74% | 0.00002582 | 0.00002650 | 0.00002294 | 32,660.00 |
| 16 Jun 2024 | 0.00002584 | -0.00000074 | -2.78% | 0.00002622 | 0.00002713 | 0.00002558 | 30,913.00 |
| 15 Jun 2024 | 0.00002658 | 0.00000051 | 1.96% | 0.00002630 | 0.00002749 | 0.00002541 | 46,448.00 |
| 14 Jun 2024 | 0.00002607 | -0.00000045 | -1.70% | 0.00002655 | 0.00002857 | 0.00002578 | 100,344.00 |
| 13 Jun 2024 | 0.00002652 | 0.00000100 | 3.95% | 0.00002532 | 0.00002882 | 0.00002471 | 81,504.00 |
| 12 Jun 2024 | 0.00002533 | -0.00000075 | -2.88% | 0.00002521 | 0.00002567 | 0.00002473 | 18,458.00 |
| 11 Jun 2024 | 0.00002608 | 0.00000038 | 1.48% | 0.00002560 | 0.00002700 | 0.00002521 | 34,677.00 |
| 10 Jun 2024 | 0.00002570 | -0.00000009 | -0.35% | 0.00002566 | 0.00002764 | 0.00002538 | 92,992.00 |
| 09 Jun 2024 | 0.00002579 | -0.00000021 | -0.81% | 0.00002737 | 0.00003000 | 0.00002556 | 191,169.00 |
| 08 Jun 2024 | 0.00002600 | -0.00000001 | -0.04% | 0.00002601 | 0.00002875 | 0.00002572 | 49,686.00 |
| 07 Jun 2024 | 0.00002601 | -0.00000100 | -3.65% | 0.00002741 | 0.00002818 | 0.00002600 | 41,290.00 |
| 06 Jun 2024 | 0.00002741 | 0.00000041 | 1.52% | 0.00002686 | 0.00002997 | 0.00002612 | 194,317.00 |
| 05 Jun 2024 | 0.00002700 | -0.00000085 | -3.05% | 0.00002785 | 0.00002938 | 0.00002700 | 80,310.00 |
| 04 Jun 2024 | 0.00002785 | -0.00000027 | -0.96% | 0.00002867 | 0.00002959 | 0.00002643 | 40,215.00 |
| 03 Jun 2024 | 0.00002812 | -0.00000200 | -6.75% | 0.00003011 | 0.00003019 | 0.00002780 | 88,689.00 |
| 02 Jun 2024 | 0.00002963 | -0.00000200 | -6.37% | 0.00003178 | 0.00003298 | 0.00002962 | 144,495.00 |
| 01 Jun 2024 | 0.00003138 | 0.00000036 | 1.16% | 0.00003052 | 0.00003678 | 0.00003009 | 344,336.00 |
| 31 May 2024 | 0.00003102 | 0.00000100 | 3.38% | 0.00003008 | 0.00003380 | 0.00002870 | 114,249.00 |
| 30 May 2024 | 0.00002958 | -0.00000400 | -12.01% | 0.00003305 | 0.00003348 | 0.00002918 | 152,309.00 |
| 29 May 2024 | 0.00003330 | -0.00000068 | -2.00% | 0.00003404 | 0.00003639 | 0.00002903 | 311,237.00 |
| 28 May 2024 | 0.00003398 | -0.00000014 | -0.41% | 0.00003400 | 0.00004104 | 0.00003349 | 956,893.00 |
| 27 May 2024 | 0.00003412 | -0.00000200 | -5.55% | 0.00003662 | 0.00003795 | 0.00002900 | 1,148,889.00 |
| 26 May 2024 | 0.00003602 | 0.00001000 | 38.76% | 0.00002691 | 0.00005207 | 0.00002520 | 1,516,005.00 |
| 25 May 2024 | 0.00002580 | 0.00000050 | 1.98% | 0.00002618 | 0.00002618 | 0.00002459 | 9,392.00 |
| 24 May 2024 | 0.00002530 | -0.00000100 | -3.80% | 0.00002550 | 0.00002620 | 0.00002507 | 2,124.00 |
| 23 May 2024 | 0.00002632 | -0.00000006 | -0.23% | 0.00002552 | 0.00002659 | 0.00002514 | 15,065.00 |
| 22 May 2024 | 0.00002638 | -0.00000055 | -2.04% | 0.00002656 | 0.00002656 | 0.00002550 | 1,221.00 |
| 21 May 2024 | 0.00002693 | 0.00000200 | 8.00% | 0.00002595 | 0.00002727 | 0.00002500 | 5,590.00 |
| 20 May 2024 | 0.00002500 | -0.00000100 | -3.82% | 0.00002620 | 0.00002743 | 0.00002500 | 8,001.00 |
| 19 May 2024 | 0.00002620 | -0.00000069 | -2.57% | 0.00002660 | 0.00002785 | 0.00002617 | 19,643.00 |
| 18 May 2024 | 0.00002689 | 0.00000100 | 3.90% | 0.00002565 | 0.00002970 | 0.00002500 | 12,454.00 |
| 17 May 2024 | 0.00002565 | -0.00000046 | -1.76% | 0.00002620 | 0.00002835 | 0.00002565 | 5,747.00 |
| 16 May 2024 | 0.00002611 | -0.00000007 | -0.27% | 0.00002629 | 0.00002697 | 0.00002611 | 2,228.00 |
| 15 May 2024 | 0.00002618 | -0.00000200 | -7.20% | 0.00002773 | 0.00002775 | 0.00002618 | 6,024.00 |
| 14 May 2024 | 0.00002777 | -0.00000100 | -3.47% | 0.00002716 | 0.00002881 | 0.00002716 | 5,805.00 |
| 13 May 2024 | 0.00002879 | -0.00000024 | -0.83% | 0.00002901 | 0.00002901 | 0.00002736 | 7,543.00 |
| 12 May 2024 | 0.00002903 | -0.00000090 | -3.01% | 0.00002993 | 0.00003074 | 0.00002901 | 5,971.00 |
| 11 May 2024 | 0.00002993 | -0.00000028 | -0.93% | 0.00003050 | 0.00003052 | 0.00002987 | 4,997.00 |
| 10 May 2024 | 0.00003021 | -0.00000095 | -3.05% | 0.00003116 | 0.00003133 | 0.00002953 | 4,560.00 |
| 09 May 2024 | 0.00003116 | -0.00000033 | -1.05% | 0.00002967 | 0.00003339 | 0.00002914 | 11,020.00 |
| 08 May 2024 | 0.00003149 | 0.00000100 | 3.28% | 0.00002943 | 0.00003163 | 0.00002910 | 4,900.00 |
| 07 May 2024 | 0.00003045 | 0.00000044 | 1.47% | 0.00002972 | 0.00003045 | 0.00002951 | 1,702.00 |
| 06 May 2024 | 0.00003001 | -0.00000016 | -0.53% | 0.00003017 | 0.00003040 | 0.00002925 | 7,394.00 |
| 05 May 2024 | 0.00003017 | -0.00000073 | -2.36% | 0.00003023 | 0.00003244 | 0.00003003 | 3,409.00 |
| 04 May 2024 | 0.00003090 | 0.00000039 | 1.28% | 0.00003153 | 0.00003153 | 0.00002995 | 10,989.00 |
| 03 May 2024 | 0.00003051 | -0.00000200 | -6.21% | 0.00003360 | 0.00003449 | 0.00003049 | 37,210.00 |
| 02 May 2024 | 0.00003223 | 0.00000100 | 3.20% | 0.00003331 | 0.00003491 | 0.00003148 | 40,973.00 |
| 01 May 2024 | 0.00003121 | -0.00000300 | -8.65% | 0.00003364 | 0.00003641 | 0.00002921 | 161,923.00 |
| 30 Abr 2024 | 0.00003467 | 0.00000500 | 16.60% | 0.00003014 | 0.00003910 | 0.00002901 | 617,253.00 |
| 29 Abr 2024 | 0.00003012 | -0.00000064 | -2.08% | 0.00003076 | 0.00003318 | 0.00003001 | 10,297.00 |
| 28 Abr 2024 | 0.00003076 | -0.00000084 | -2.66% | 0.00003156 | 0.00003156 | 0.00003076 | 5,119.00 |
| 27 Abr 2024 | 0.00003160 | -0.00000100 | -3.03% | 0.00003305 | 0.00003459 | 0.00003160 | 1,599.00 |
| 26 Abr 2024 | 0.00003305 | -0.00000100 | -2.90% | 0.00003443 | 0.00003443 | 0.00003254 | 1,322.00 |
| 25 Abr 2024 | 0.00003445 | -0.00000200 | -5.42% | 0.00003670 | 0.00003670 | 0.00003395 | 15,078.00 |
| 24 Abr 2024 | 0.00003690 | 0.00000300 | 8.73% | 0.00003424 | 0.00003931 | 0.00003300 | 15,361.00 |
| 23 Abr 2024 | 0.00003435 | -0.00000100 | -2.81% | 0.00003555 | 0.00003881 | 0.00003392 | 4,103.00 |
| 22 Abr 2024 | 0.00003555 | -0.00000200 | -5.30% | 0.00003770 | 0.00004002 | 0.00003555 | 1,545.00 |
| 21 Abr 2024 | 0.00003775 | -0.00000011 | -0.29% | 0.00003782 | 0.00003782 | 0.00003660 | 220.00 |
| 20 Abr 2024 | 0.00003786 | -0.00000008 | -0.21% | 0.00003640 | 0.00003817 | 0.00003640 | 851.00 |
| 19 Abr 2024 | 0.00003794 | 0.00000100 | 2.71% | 0.00003685 | 0.00003943 | 0.00003471 | 9,354.00 |
| 18 Abr 2024 | 0.00003685 | -0.00000098 | -2.59% | 0.00003716 | 0.00003820 | 0.00003607 | 7,017.00 |
| 17 Abr 2024 | 0.00003783 | 0.00000200 | 5.59% | 0.00003575 | 0.00003963 | 0.00003541 | 60,420.00 |
| 16 Abr 2024 | 0.00003580 | 0.00000200 | 5.90% | 0.00003451 | 0.00004299 | 0.00003408 | 119,586.00 |
| 15 Abr 2024 | 0.00003392 | -0.00000099 | -2.84% | 0.00003487 | 0.00003606 | 0.00003295 | 16,701.00 |
| 14 Abr 2024 | 0.00003491 | 0.00000028 | 0.81% | 0.00003365 | 0.00003916 | 0.00003292 | 39,950.00 |
| 13 Abr 2024 | 0.00003463 | -0.00000200 | -5.52% | 0.00003608 | 0.00004002 | 0.00003101 | 61,499.00 |
| 12 Abr 2024 | 0.00003620 | -0.00000400 | -9.91% | 0.00003899 | 0.00004274 | 0.00003620 | 12,420.00 |
| 11 Abr 2024 | 0.00004037 | 0.00000012 | 0.30% | 0.00004041 | 0.00004163 | 0.00003842 | 5,519.00 |
| 10 Abr 2024 | 0.00004025 | 0.00000027 | 0.68% | 0.00003864 | 0.00004302 | 0.00003864 | 6,757.00 |
| 09 Abr 2024 | 0.00003998 | -0.00000022 | -0.55% | 0.00003917 | 0.00004021 | 0.00003836 | 7,761.00 |
| 08 Abr 2024 | 0.00004020 | -0.00000200 | -4.71% | 0.00004235 | 0.00004425 | 0.00003828 | 13,527.00 |
| 07 Abr 2024 | 0.00004243 | 0.00000011 | 0.26% | 0.00004232 | 0.00004260 | 0.00004036 | 5,197.00 |
| 06 Abr 2024 | 0.00004232 | -0.00000039 | -0.91% | 0.00004384 | 0.00004516 | 0.00004113 | 13,135.00 |
| 05 Abr 2024 | 0.00004271 | 0.00000200 | 4.90% | 0.00004071 | 0.00004700 | 0.00003900 | 27,242.00 |
| 04 Abr 2024 | 0.00004080 | -0.00000400 | -8.87% | 0.00004549 | 0.00004549 | 0.00003815 | 27,991.00 |
| 03 Abr 2024 | 0.00004509 | 0.00000700 | 18.42% | 0.00003732 | 0.00004745 | 0.00003730 | 80,565.00 |
| 02 Abr 2024 | 0.00003801 | 0.00000200 | 5.49% | 0.00003740 | 0.00003802 | 0.00003654 | 5,088.00 |
