Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JSTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000052 | 0.00000052 | 0.00000051 | 3,781.00 |
| 03 May 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000054 | 0.00000054 | 0.00000053 | 5,150.00 |
| 02 May 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 1,532.00 |
| 01 May 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000055 | 0.00000053 | 69,013.00 |
| 30 Abr 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000052 | 0.00000053 | 0.00000051 | 22,801.00 |
| 29 Abr 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 2,621.00 |
| 28 Abr 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 155.00 |
| 27 Abr 2024 | 0.00000053 | 0.00000000 | 0.00% | 0.00000053 | 0.00000053 | 0.00000053 | 9,737.00 |
| 26 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000051 | 0.00000053 | 0.00000051 | 25,069.00 |
| 25 Abr 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000051 | 0.00000052 | 0.00000051 | 47,302.00 |
| 24 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000051 | 0.00000052 | 0.00000051 | 5,082.00 |
| 23 Abr 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000053 | 0.00000053 | 0.00000053 | 5,828.00 |
| 22 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000053 | 0.00000053 | 0.00000051 | 58,726.00 |
| 21 Abr 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000052 | 0.00000052 | 0.00000052 | 2,054.00 |
| 20 Abr 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000051 | 0.00000052 | 0.00000050 | 25,539.00 |
| 19 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000053 | 0.00000050 | 32,943.00 |
| 18 Abr 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 8,308.00 |
| 17 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000051 | 0.00000051 | 27,048.00 |
| 16 Abr 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000053 | 0.00000053 | 0.00000052 | 7,888.00 |
| 15 Abr 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000053 | 0.00000056 | 0.00000052 | 119,226.00 |
| 14 Abr 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000052 | 0.00000054 | 0.00000051 | 66,870.00 |
| 13 Abr 2024 | 0.00000052 | -0.00000010 | -16.13% | 0.00000060 | 0.00000060 | 0.00000052 | 200,508.00 |
| 12 Abr 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000065 | 0.00000072 | 0.00000061 | 297,407.00 |
| 11 Abr 2024 | 0.00000061 | 0.00000006 | 10.91% | 0.00000057 | 0.00000063 | 0.00000057 | 453,692.00 |
| 10 Abr 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000057 | 0.00000058 | 0.00000055 | 21,516.00 |
| 09 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000055 | 0.00000057 | 0.00000055 | 7,484.00 |
| 08 Abr 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000057 | 0.00000054 | 137,119.00 |
| 07 Abr 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000055 | 0.00000055 | 0.00000054 | 60,954.00 |
| 06 Abr 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000056 | 0.00000056 | 0.00000054 | 42,385.00 |
| 05 Abr 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000053 | 0.00000059 | 0.00000053 | 110,148.00 |
| 04 Abr 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000055 | 0.00000054 | 2,217.00 |
| 03 Abr 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000054 | 0.00000054 | 0.00000054 | 1,000.00 |
| 02 Abr 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000056 | 0.00000056 | 0.00000055 | 14,526.00 |
| 01 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000057 | 33,062.00 |
| 31 Mar 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000058 | 0.00000057 | 5,380.00 |
| 30 Mar 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000056 | 0.00000058 | 0.00000056 | 134,637.00 |
| 29 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000056 | 0.00000056 | 0.00000056 | 2,448.00 |
| 28 Mar 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000057 | 0.00000057 | 0.00000057 | 9,254.00 |
| 27 Mar 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000058 | 0.00000057 | 79,887.00 |
| 26 Mar 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 12,064.00 |
| 25 Mar 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000056 | 0.00000055 | 57,682.00 |
| 24 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000057 | 0.00000056 | 10,608.00 |
| 23 Mar 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000057 | 0.00000057 | 0.00000057 | 1,742.00 |
| 22 Mar 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000057 | 0.00000057 | 0.00000055 | 11,813.00 |
| 21 Mar 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000053 | 0.00000054 | 0.00000052 | 60,914.00 |
| 20 Mar 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000053 | 0.00000053 | 0.00000052 | 855,613.00 |
| 19 Mar 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000055 | 0.00000057 | 0.00000053 | 420,905.00 |
| 18 Mar 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000056 | 0.00000054 | 49,355.00 |
| 17 Mar 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000056 | 0.00000056 | 0.00000055 | 54,676.00 |
| 16 Mar 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 1,830.00 |
| 15 Mar 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000058 | 0.00000056 | 65,105.00 |
| 14 Mar 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000060 | 0.00000060 | 0.00000058 | 93,989.00 |
| 13 Mar 2024 | 0.00000059 | 0.00000001 | 1.72% | 0.00000059 | 0.00000061 | 0.00000058 | 159,353.00 |
| 12 Mar 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000060 | 0.00000060 | 0.00000058 | 49,900.00 |
| 11 Mar 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000061 | 0.00000057 | 851,229.00 |
| 10 Mar 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000062 | 0.00000067 | 0.00000061 | 76,794.00 |
| 09 Mar 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
| 08 Mar 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000064 | 0.00000060 | 160,213.00 |
| 07 Mar 2024 | 0.00000063 | -0.00000004 | -5.97% | 0.00000064 | 0.00000064 | 0.00000062 | 104,451.00 |
| 06 Mar 2024 | 0.00000067 | 0.00000006 | 9.84% | 0.00000063 | 0.00000079 | 0.00000063 | 2,047,341.00 |
| 05 Mar 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000065 | 0.00000060 | 521,080.00 |
| 04 Mar 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000061 | 0.00000065 | 0.00000061 | 636,115.00 |
| 03 Mar 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000067 | 0.00000062 | 149,531.00 |
| 02 Mar 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000063 | 0.00000066 | 0.00000061 | 18,290.00 |
| 01 Mar 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000057 | 0.00000061 | 0.00000057 | 107,144.00 |
| 29 Feb 2024 | 0.00000058 | 0.00000002 | 3.57% | 0.00000054 | 0.00000059 | 0.00000054 | 102,455.00 |
| 28 Feb 2024 | 0.00000056 | -0.00000003 | -5.08% | 0.00000060 | 0.00000060 | 0.00000055 | 48,085.00 |
| 27 Feb 2024 | 0.00000059 | -0.00000005 | -7.81% | 0.00000062 | 0.00000062 | 0.00000059 | 139,096.00 |
| 26 Feb 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000064 | 0.00000064 | 0.00000064 | 5,730.00 |
| 25 Feb 2024 | 0.00000064 | -0.00000003 | -4.48% | 0.00000065 | 0.00000065 | 0.00000064 | 1,913.00 |
| 24 Feb 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000067 | 0.00000067 | 0.00 |
| 23 Feb 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000067 | 0.00000065 | 8,841.00 |
| 22 Feb 2024 | 0.00000067 | -0.00000003 | -4.29% | 0.00000071 | 0.00000071 | 0.00000067 | 193,788.00 |
| 21 Feb 2024 | 0.00000070 | 0.00000006 | 9.38% | 0.00000066 | 0.00000071 | 0.00000066 | 1,185,192.00 |
| 20 Feb 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000065 | 0.00000064 | 3,266.00 |
| 19 Feb 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000066 | 0.00000065 | 38,586.00 |
| 18 Feb 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000063 | 0.00000066 | 0.00000063 | 92,734.00 |
| 17 Feb 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000064 | 0.00000068 | 0.00000064 | 74,784.00 |
| 16 Feb 2024 | 0.00000065 | 0.00000000 | 0.00% | 0.00000065 | 0.00000065 | 0.00000065 | 2,703.00 |
| 15 Feb 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000063 | 0.00000065 | 0.00000063 | 44,227.00 |
| 14 Feb 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000063 | 0.00000063 | 0.00000062 | 22,586.00 |
| 13 Feb 2024 | 0.00000064 | 0.00000000 | 0.00% | 0.00000061 | 0.00000064 | 0.00000061 | 80,715.00 |
| 12 Feb 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000064 | 0.00000065 | 0.00000064 | 5,190.00 |
| 11 Feb 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000065 | 0.00000065 | 0.00000065 | 2,883.00 |
| 10 Feb 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000065 | 0.00000066 | 0.00000065 | 4,542.00 |
| 09 Feb 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000068 | 0.00000068 | 0.00000067 | 2,254.00 |
| 08 Feb 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000068 | 0.00000072 | 0.00000068 | 20,339.00 |
| 07 Feb 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000072 | 0.00000072 | 0.00000070 | 4,731.00 |
| 06 Feb 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000069 | 0.00000070 | 0.00000069 | 3,772.00 |
| 05 Feb 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000067 | 0.00000067 | 0.00 |
| 04 Feb 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000067 | 0.00000067 | 0.00 |
| 03 Feb 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000067 | 0.00000067 | 915.00 |
