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.
LOOMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00000135 | -0.00000007 | -4.93% | 0.00000141 | 0.00000141 | 0.00000134 | 14,438.00 |
| 17 May 2024 | 0.00000142 | 0.00000012 | 9.23% | 0.00000132 | 0.00000155 | 0.00000131 | 181,254.00 |
| 16 May 2024 | 0.00000130 | 0.00000007 | 5.69% | 0.00000125 | 0.00000133 | 0.00000123 | 24,124.00 |
| 15 May 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000124 | 0.00000124 | 0.00000123 | 473.00 |
| 14 May 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000124 | 0.00000124 | 0.00000124 | 17,472.00 |
| 13 May 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000130 | 0.00000130 | 0.00000124 | 7,791.00 |
| 12 May 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000135 | 0.00000129 | 5,773.00 |
| 11 May 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000131 | 0.00000133 | 0.00000131 | 55,467.00 |
| 10 May 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000130 | 0.00000130 | 0.00 |
| 09 May 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000130 | 0.00000130 | 0.00000130 | 1,254.00 |
| 08 May 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000129 | 0.00000126 | 9,071.00 |
| 07 May 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000128 | 0.00000128 | 438.00 |
| 06 May 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000130 | 0.00000130 | 0.00000128 | 5,966.00 |
| 05 May 2024 | 0.00000131 | 0.00000000 | 0.00% | 0.00000131 | 0.00000131 | 0.00000131 | 0.00 |
| 04 May 2024 | 0.00000131 | -0.00000001 | -0.76% | 0.00000131 | 0.00000131 | 0.00000131 | 3,551.00 |
| 03 May 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000132 | 0.00000132 | 0.00000132 | 4,350.00 |
| 02 May 2024 | 0.00000133 | 0.00000001 | 0.76% | 0.00000133 | 0.00000133 | 0.00000133 | 4,324.00 |
| 01 May 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000130 | 0.00000132 | 0.00000130 | 6,170.00 |
| 30 Abr 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000136 | 0.00000136 | 0.00000131 | 3,760.00 |
| 29 Abr 2024 | 0.00000137 | -0.00000008 | -5.52% | 0.00000146 | 0.00000151 | 0.00000137 | 8,073.00 |
| 28 Abr 2024 | 0.00000145 | 0.00000003 | 2.11% | 0.00000141 | 0.00000148 | 0.00000141 | 128,565.00 |
| 27 Abr 2024 | 0.00000142 | 0.00000002 | 1.43% | 0.00000142 | 0.00000163 | 0.00000142 | 279,558.00 |
| 26 Abr 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000134 | 0.00000140 | 0.00000130 | 44,827.00 |
| 25 Abr 2024 | 0.00000137 | 0.00000008 | 6.20% | 0.00000129 | 0.00000140 | 0.00000127 | 277,841.00 |
| 24 Abr 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000131 | 0.00000131 | 0.00000129 | 3,006.00 |
| 23 Abr 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000128 | 0.00000128 | 0.00 |
| 22 Abr 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000128 | 0.00000128 | 15,754.00 |
| 21 Abr 2024 | 0.00000128 | -0.00000003 | -2.29% | 0.00000131 | 0.00000132 | 0.00000128 | 152,481.00 |
| 20 Abr 2024 | 0.00000131 | 0.00000008 | 6.50% | 0.00000128 | 0.00000131 | 0.00000128 | 1,624.00 |
| 19 Abr 2024 | 0.00000123 | 0.00000001 | 0.82% | 0.00000124 | 0.00000124 | 0.00000123 | 2,752.00 |
| 18 Abr 2024 | 0.00000122 | -0.00000002 | -1.61% | 0.00000122 | 0.00000125 | 0.00000122 | 11,468.00 |
| 17 Abr 2024 | 0.00000124 | 0.00000004 | 3.33% | 0.00000120 | 0.00000124 | 0.00000120 | 4,006.00 |
| 16 Abr 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000124 | 0.00000124 | 0.00000120 | 8,856.00 |
| 15 Abr 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000120 | 0.00000124 | 0.00000120 | 9,858.00 |
| 14 Abr 2024 | 0.00000121 | 0.00000008 | 7.08% | 0.00000115 | 0.00000121 | 0.00000115 | 18,775.00 |
| 13 Abr 2024 | 0.00000113 | -0.00000015 | -11.72% | 0.00000128 | 0.00000128 | 0.00000108 | 180,286.00 |
| 12 Abr 2024 | 0.00000128 | -0.00000020 | -13.51% | 0.00000147 | 0.00000147 | 0.00000122 | 591,391.00 |
| 11 Abr 2024 | 0.00000148 | 0.00000000 | 0.00% | 0.00000148 | 0.00000148 | 0.00000148 | 86.00 |
| 10 Abr 2024 | 0.00000148 | -0.00000002 | -1.33% | 0.00000151 | 0.00000151 | 0.00000148 | 1,332.00 |
| 09 Abr 2024 | 0.00000150 | -0.00000002 | -1.32% | 0.00000152 | 0.00000156 | 0.00000150 | 19,413.00 |
| 08 Abr 2024 | 0.00000152 | 0.00000001 | 0.66% | 0.00000152 | 0.00000152 | 0.00000145 | 87,476.00 |
| 07 Abr 2024 | 0.00000151 | 0.00000000 | 0.00% | 0.00000151 | 0.00000151 | 0.00000151 | 0.00 |
| 06 Abr 2024 | 0.00000151 | 0.00000002 | 1.34% | 0.00000155 | 0.00000157 | 0.00000151 | 15,707.00 |
| 05 Abr 2024 | 0.00000149 | -0.00000003 | -1.97% | 0.00000155 | 0.00000155 | 0.00000149 | 389,496.00 |
| 04 Abr 2024 | 0.00000152 | 0.00000000 | 0.00% | 0.00000152 | 0.00000152 | 0.00000152 | 0.00 |
| 03 Abr 2024 | 0.00000152 | -0.00000002 | -1.30% | 0.00000154 | 0.00000155 | 0.00000151 | 12,241.00 |
| 02 Abr 2024 | 0.00000154 | -0.00000006 | -3.75% | 0.00000158 | 0.00000158 | 0.00000154 | 65,855.00 |
| 01 Abr 2024 | 0.00000160 | -0.00000006 | -3.61% | 0.00000170 | 0.00000170 | 0.00000160 | 33,851.00 |
| 31 Mar 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000166 | 0.00000170 | 0.00000166 | 6,962.00 |
| 30 Mar 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000166 | 0.00000166 | 0.00000166 | 828.00 |
| 29 Mar 2024 | 0.00000166 | -0.00000002 | -1.19% | 0.00000166 | 0.00000166 | 0.00000166 | 10,484.00 |
| 28 Mar 2024 | 0.00000168 | -0.00000005 | -2.89% | 0.00000171 | 0.00000171 | 0.00000165 | 77,724.00 |
| 27 Mar 2024 | 0.00000173 | -0.00000005 | -2.81% | 0.00000178 | 0.00000178 | 0.00000168 | 30,112.00 |
| 26 Mar 2024 | 0.00000178 | 0.00000013 | 7.88% | 0.00000178 | 0.00000182 | 0.00000173 | 35,014.00 |
| 25 Mar 2024 | 0.00000165 | 0.00000000 | 0.00% | 0.00000165 | 0.00000165 | 0.00000165 | 6,606.00 |
| 24 Mar 2024 | 0.00000165 | -0.00000001 | -0.60% | 0.00000169 | 0.00000174 | 0.00000165 | 5,385.00 |
| 23 Mar 2024 | 0.00000166 | 0.00000000 | 0.00% | 0.00000162 | 0.00000166 | 0.00000162 | 10,795.00 |
| 22 Mar 2024 | 0.00000166 | -0.00000006 | -3.49% | 0.00000168 | 0.00000168 | 0.00000164 | 26,228.00 |
| 21 Mar 2024 | 0.00000172 | 0.00000018 | 11.69% | 0.00000158 | 0.00000172 | 0.00000158 | 86,433.00 |
| 20 Mar 2024 | 0.00000154 | 0.00000004 | 2.67% | 0.00000152 | 0.00000167 | 0.00000152 | 47,304.00 |
| 19 Mar 2024 | 0.00000150 | -0.00000001 | -0.66% | 0.00000151 | 0.00000151 | 0.00000145 | 52,287.00 |
| 18 Mar 2024 | 0.00000151 | -0.00000016 | -9.58% | 0.00000160 | 0.00000160 | 0.00000151 | 26,814.00 |
| 17 Mar 2024 | 0.00000167 | 0.00000007 | 4.38% | 0.00000160 | 0.00000167 | 0.00000158 | 17,229.00 |
| 16 Mar 2024 | 0.00000160 | -0.00000013 | -7.51% | 0.00000167 | 0.00000168 | 0.00000160 | 52,144.00 |
| 15 Mar 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000180 | 0.00000180 | 0.00000167 | 39,547.00 |
| 14 Mar 2024 | 0.00000175 | -0.00000012 | -6.42% | 0.00000187 | 0.00000187 | 0.00000173 | 165,505.00 |
| 13 Mar 2024 | 0.00000187 | 0.00000008 | 4.47% | 0.00000179 | 0.00000206 | 0.00000176 | 366,403.00 |
| 12 Mar 2024 | 0.00000179 | 0.00000017 | 10.49% | 0.00000166 | 0.00000183 | 0.00000164 | 196,409.00 |
| 11 Mar 2024 | 0.00000162 | 0.00000000 | 0.00% | 0.00000159 | 0.00000174 | 0.00000159 | 240,603.00 |
| 10 Mar 2024 | 0.00000162 | 0.00000005 | 3.18% | 0.00000165 | 0.00000165 | 0.00000161 | 20,818.00 |
| 09 Mar 2024 | 0.00000157 | 0.00000000 | 0.00% | 0.00000157 | 0.00000157 | 0.00000157 | 0.00 |
| 08 Mar 2024 | 0.00000157 | -0.00000007 | -4.27% | 0.00000163 | 0.00000167 | 0.00000154 | 44,756.00 |
| 07 Mar 2024 | 0.00000164 | 0.00000007 | 4.46% | 0.00000170 | 0.00000170 | 0.00000161 | 17,355.00 |
| 06 Mar 2024 | 0.00000157 | 0.00000001 | 0.64% | 0.00000156 | 0.00000159 | 0.00000151 | 57,518.00 |
| 05 Mar 2024 | 0.00000156 | -0.00000013 | -7.69% | 0.00000163 | 0.00000172 | 0.00000155 | 709,191.00 |
| 04 Mar 2024 | 0.00000169 | -0.00000007 | -3.98% | 0.00000176 | 0.00000177 | 0.00000164 | 27,029.00 |
| 03 Mar 2024 | 0.00000176 | -0.00000010 | -5.38% | 0.00000180 | 0.00000186 | 0.00000172 | 70,427.00 |
| 02 Mar 2024 | 0.00000186 | 0.00000011 | 6.29% | 0.00000177 | 0.00000186 | 0.00000177 | 16,162.00 |
| 01 Mar 2024 | 0.00000175 | 0.00000013 | 8.02% | 0.00000164 | 0.00000176 | 0.00000164 | 25,832.00 |
| 29 Feb 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000164 | 0.00000164 | 0.00000153 | 18,375.00 |
| 28 Feb 2024 | 0.00000164 | -0.00000013 | -7.34% | 0.00000178 | 0.00000178 | 0.00000156 | 381,209.00 |
| 27 Feb 2024 | 0.00000177 | -0.00000011 | -5.85% | 0.00000188 | 0.00000188 | 0.00000175 | 90,540.00 |
| 26 Feb 2024 | 0.00000188 | -0.00000005 | -2.59% | 0.00000195 | 0.00000195 | 0.00000188 | 10,272.00 |
| 25 Feb 2024 | 0.00000193 | -0.00000008 | -3.98% | 0.00000196 | 0.00000200 | 0.00000192 | 176,327.00 |
| 24 Feb 2024 | 0.00000201 | 0.00000000 | 0.00% | 0.00000200 | 0.00000201 | 0.00000200 | 14,341.00 |
| 23 Feb 2024 | 0.00000201 | -0.00000010 | -4.74% | 0.00000211 | 0.00000211 | 0.00000199 | 99,745.00 |
| 22 Feb 2024 | 0.00000211 | -0.00000013 | -5.80% | 0.00000221 | 0.00000221 | 0.00000211 | 28,672.00 |
| 21 Feb 2024 | 0.00000224 | 0.00000031 | 16.06% | 0.00000203 | 0.00000229 | 0.00000203 | 168,240.00 |
| 20 Feb 2024 | 0.00000193 | -0.00000006 | -3.02% | 0.00000199 | 0.00000204 | 0.00000189 | 334,839.00 |
| 19 Feb 2024 | 0.00000199 | 0.00000014 | 7.57% | 0.00000187 | 0.00000202 | 0.00000187 | 161,601.00 |
| 18 Feb 2024 | 0.00000185 | 0.00000000 | 0.00% | 0.00000185 | 0.00000185 | 0.00000185 | 0.00 |
| 17 Feb 2024 | 0.00000185 | -0.00000004 | -2.12% | 0.00000184 | 0.00000185 | 0.00000184 | 11,481.00 |
