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.
MATICBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00001015 | -0.00000016 | -1.55% | 0.00001041 | 0.00001041 | 0.00001015 | 2,385.00 |
| 01 Jun 2024 | 0.00001031 | -0.00000028 | -2.64% | 0.00001040 | 0.00001045 | 0.00001026 | 2,747.00 |
| 31 May 2024 | 0.00001059 | 0.00000030 | 2.92% | 0.00001018 | 0.00001059 | 0.00001015 | 6,388.00 |
| 30 May 2024 | 0.00001029 | -0.00000032 | -3.02% | 0.00001061 | 0.00001061 | 0.00001025 | 29,979.00 |
| 29 May 2024 | 0.00001061 | -0.00000010 | -0.93% | 0.00001070 | 0.00001090 | 0.00001060 | 6,580.00 |
| 28 May 2024 | 0.00001071 | 0.00000011 | 1.04% | 0.00001060 | 0.00001090 | 0.00001060 | 2,628.00 |
| 27 May 2024 | 0.00001060 | 0.00000022 | 2.12% | 0.00001040 | 0.00001099 | 0.00001038 | 12,350.00 |
| 26 May 2024 | 0.00001038 | -0.00000010 | -0.95% | 0.00001051 | 0.00001100 | 0.00001030 | 3,061.00 |
| 25 May 2024 | 0.00001048 | -0.00000007 | -0.66% | 0.00001070 | 0.00001070 | 0.00001048 | 7,408.00 |
| 24 May 2024 | 0.00001055 | -0.00000027 | -2.50% | 0.00001073 | 0.00001081 | 0.00001055 | 10,348.00 |
| 23 May 2024 | 0.00001082 | 0.00000051 | 4.95% | 0.00001048 | 0.00001118 | 0.00001048 | 6,421.00 |
| 22 May 2024 | 0.00001031 | -0.00000022 | -2.09% | 0.00001053 | 0.00001053 | 0.00001031 | 14,890.00 |
| 21 May 2024 | 0.00001053 | -0.00000011 | -1.03% | 0.00001043 | 0.00001062 | 0.00001034 | 1,112.00 |
| 20 May 2024 | 0.00001064 | 0.00000016 | 1.53% | 0.00001024 | 0.00001064 | 0.00001024 | 3,265.00 |
| 19 May 2024 | 0.00001048 | -0.00000017 | -1.60% | 0.00001059 | 0.00001059 | 0.00001048 | 1,712.00 |
| 18 May 2024 | 0.00001065 | 0.00000000 | 0.00% | 0.00001067 | 0.00001067 | 0.00001065 | 148.00 |
| 17 May 2024 | 0.00001065 | 0.00000009 | 0.85% | 0.00001065 | 0.00001065 | 0.00001065 | 892.00 |
| 16 May 2024 | 0.00001056 | 0.00000022 | 2.13% | 0.00001033 | 0.00001056 | 0.00001032 | 4,780.00 |
| 15 May 2024 | 0.00001034 | -0.00000020 | -1.90% | 0.00001055 | 0.00001080 | 0.00001034 | 3,810.00 |
| 14 May 2024 | 0.00001054 | -0.00000029 | -2.68% | 0.00001057 | 0.00001057 | 0.00001054 | 260.00 |
| 13 May 2024 | 0.00001083 | -0.00000022 | -1.99% | 0.00001101 | 0.00001101 | 0.00001074 | 3,264.00 |
| 12 May 2024 | 0.00001105 | -0.00000011 | -0.99% | 0.00001116 | 0.00001116 | 0.00001105 | 400.00 |
| 11 May 2024 | 0.00001116 | 0.00000016 | 1.45% | 0.00001116 | 0.00001118 | 0.00001116 | 10,595.00 |
| 10 May 2024 | 0.00001100 | -0.00000015 | -1.35% | 0.00001110 | 0.00001110 | 0.00001100 | 1,180.00 |
| 09 May 2024 | 0.00001115 | 0.00000002 | 0.18% | 0.00001113 | 0.00001132 | 0.00001102 | 437.00 |
| 08 May 2024 | 0.00001113 | -0.00000002 | -0.18% | 0.00001107 | 0.00001113 | 0.00001090 | 5,932.00 |
| 07 May 2024 | 0.00001115 | -0.00000015 | -1.33% | 0.00001128 | 0.00001129 | 0.00001115 | 12,648.00 |
| 06 May 2024 | 0.00001130 | -0.00000012 | -1.05% | 0.00001134 | 0.00001201 | 0.00001130 | 20,988.00 |
| 05 May 2024 | 0.00001142 | 0.00000005 | 0.44% | 0.00001137 | 0.00001153 | 0.00001137 | 1,309.00 |
| 04 May 2024 | 0.00001137 | -0.00000033 | -2.82% | 0.00001170 | 0.00001170 | 0.00001137 | 24,705.00 |
| 03 May 2024 | 0.00001170 | -0.00000052 | -4.26% | 0.00001222 | 0.00001222 | 0.00001170 | 6,691.00 |
| 02 May 2024 | 0.00001222 | 0.00000052 | 4.44% | 0.00001195 | 0.00001222 | 0.00001194 | 1,972.00 |
| 01 May 2024 | 0.00001170 | 0.00000066 | 5.98% | 0.00001104 | 0.00001178 | 0.00001104 | 18,201.00 |
| 30 Abr 2024 | 0.00001104 | -0.00000008 | -0.72% | 0.00001098 | 0.00001112 | 0.00001079 | 1,070.00 |
| 29 Abr 2024 | 0.00001112 | -0.00000042 | -3.64% | 0.00001144 | 0.00001146 | 0.00001112 | 7,645.00 |
| 28 Abr 2024 | 0.00001154 | 0.00000009 | 0.79% | 0.00001154 | 0.00001154 | 0.00001154 | 629.00 |
| 27 Abr 2024 | 0.00001145 | 0.00000026 | 2.32% | 0.00001100 | 0.00001145 | 0.00001097 | 3,169.00 |
| 26 Abr 2024 | 0.00001119 | -0.00000006 | -0.53% | 0.00001128 | 0.00001128 | 0.00001117 | 1,053.00 |
| 25 Abr 2024 | 0.00001125 | 0.00000025 | 2.27% | 0.00001100 | 0.00001125 | 0.00001098 | 2,308.00 |
| 24 Abr 2024 | 0.00001100 | 0.00000006 | 0.55% | 0.00001114 | 0.00001173 | 0.00001100 | 13,167.00 |
| 23 Abr 2024 | 0.00001094 | -0.00000038 | -3.36% | 0.00001126 | 0.00001126 | 0.00001091 | 15,794.00 |
| 22 Abr 2024 | 0.00001132 | 0.00000044 | 4.04% | 0.00001114 | 0.00001141 | 0.00001095 | 9,011.00 |
| 21 Abr 2024 | 0.00001088 | -0.00000063 | -5.47% | 0.00001127 | 0.00001141 | 0.00001088 | 4,630.00 |
| 20 Abr 2024 | 0.00001151 | 0.00000085 | 7.97% | 0.00001066 | 0.00001151 | 0.00001066 | 3,698.00 |
| 19 Abr 2024 | 0.00001066 | -0.00000009 | -0.84% | 0.00001066 | 0.00001066 | 0.00001033 | 7,214.00 |
| 18 Abr 2024 | 0.00001075 | -0.00000020 | -1.83% | 0.00001091 | 0.00001097 | 0.00001066 | 29,369.00 |
| 17 Abr 2024 | 0.00001095 | -0.00000002 | -0.18% | 0.00001097 | 0.00001115 | 0.00001079 | 14,443.00 |
| 16 Abr 2024 | 0.00001097 | -0.00000035 | -3.09% | 0.00001111 | 0.00001137 | 0.00001097 | 33,695.00 |
| 15 Abr 2024 | 0.00001132 | 0.00000045 | 4.14% | 0.00001088 | 0.00001132 | 0.00001084 | 8,720.00 |
| 14 Abr 2024 | 0.00001087 | 0.00000061 | 5.95% | 0.00001028 | 0.00001095 | 0.00000999 | 27,264.00 |
| 13 Abr 2024 | 0.00001026 | -0.00000100 | -8.80% | 0.00001136 | 0.00001148 | 0.00000953 | 50,009.00 |
| 12 Abr 2024 | 0.00001136 | -0.00000100 | -7.98% | 0.00001258 | 0.00001258 | 0.00001108 | 31,542.00 |
| 11 Abr 2024 | 0.00001253 | -0.00000005 | -0.40% | 0.00001258 | 0.00001258 | 0.00001248 | 6,534.00 |
| 10 Abr 2024 | 0.00001258 | -0.00000042 | -3.23% | 0.00001293 | 0.00001293 | 0.00001258 | 8,252.00 |
| 09 Abr 2024 | 0.00001300 | -0.00000019 | -1.44% | 0.00001319 | 0.00001334 | 0.00001300 | 4,749.00 |
| 08 Abr 2024 | 0.00001319 | 0.00000012 | 0.92% | 0.00001300 | 0.00001319 | 0.00001281 | 5,471.00 |
| 07 Abr 2024 | 0.00001307 | -0.00000014 | -1.06% | 0.00001318 | 0.00001320 | 0.00001300 | 2,780.00 |
| 06 Abr 2024 | 0.00001321 | 0.00000009 | 0.69% | 0.00001311 | 0.00001323 | 0.00001301 | 2,153.00 |
| 05 Abr 2024 | 0.00001312 | -0.00000016 | -1.20% | 0.00001328 | 0.00001331 | 0.00001312 | 4,291.00 |
| 04 Abr 2024 | 0.00001328 | -0.00000015 | -1.12% | 0.00001349 | 0.00001355 | 0.00001328 | 9,681.00 |
| 03 Abr 2024 | 0.00001343 | -0.00000032 | -2.33% | 0.00001375 | 0.00001400 | 0.00001343 | 7,688.00 |
| 02 Abr 2024 | 0.00001375 | 0.00000015 | 1.10% | 0.00001360 | 0.00001381 | 0.00001360 | 16,621.00 |
| 01 Abr 2024 | 0.00001360 | -0.00000062 | -4.36% | 0.00001421 | 0.00001425 | 0.00001358 | 100,730.00 |
| 31 Mar 2024 | 0.00001422 | -0.00000069 | -4.63% | 0.00001486 | 0.00001490 | 0.00001401 | 17,870.00 |
| 30 Mar 2024 | 0.00001491 | 0.00000082 | 5.82% | 0.00001409 | 0.00001491 | 0.00001400 | 29,740.00 |
| 29 Mar 2024 | 0.00001409 | -0.00000033 | -2.29% | 0.00001420 | 0.00001432 | 0.00001400 | 13,127.00 |
| 28 Mar 2024 | 0.00001442 | -0.00000015 | -1.03% | 0.00001455 | 0.00001460 | 0.00001420 | 8,879.00 |
| 27 Mar 2024 | 0.00001457 | -0.00000025 | -1.69% | 0.00001465 | 0.00001501 | 0.00001457 | 16,326.00 |
| 26 Mar 2024 | 0.00001482 | -0.00000010 | -0.67% | 0.00001492 | 0.00001536 | 0.00001473 | 29,607.00 |
| 25 Mar 2024 | 0.00001492 | -0.00000013 | -0.86% | 0.00001505 | 0.00001539 | 0.00001492 | 42,982.00 |
| 24 Mar 2024 | 0.00001505 | -0.00000014 | -0.92% | 0.00001519 | 0.00001538 | 0.00001505 | 2,772.00 |
| 23 Mar 2024 | 0.00001519 | 0.00000008 | 0.53% | 0.00001536 | 0.00001536 | 0.00001511 | 2,129.00 |
| 22 Mar 2024 | 0.00001511 | -0.00000021 | -1.37% | 0.00001530 | 0.00001539 | 0.00001511 | 5,558.00 |
| 21 Mar 2024 | 0.00001532 | 0.00000037 | 2.47% | 0.00001476 | 0.00001532 | 0.00001473 | 16,135.00 |
| 20 Mar 2024 | 0.00001495 | 0.00000014 | 0.95% | 0.00001505 | 0.00001566 | 0.00001480 | 25,459.00 |
| 19 Mar 2024 | 0.00001481 | -0.00000040 | -2.63% | 0.00001521 | 0.00001521 | 0.00001459 | 4,306.00 |
| 18 Mar 2024 | 0.00001521 | -0.00000094 | -5.82% | 0.00001590 | 0.00001590 | 0.00001521 | 12,874.00 |
| 17 Mar 2024 | 0.00001615 | 0.00000040 | 2.54% | 0.00001577 | 0.00001615 | 0.00001559 | 6,370.00 |
| 16 Mar 2024 | 0.00001575 | -0.00000057 | -3.49% | 0.00001632 | 0.00001684 | 0.00001565 | 14,777.00 |
| 15 Mar 2024 | 0.00001632 | -0.00000061 | -3.60% | 0.00001721 | 0.00001721 | 0.00001616 | 27,156.00 |
| 14 Mar 2024 | 0.00001693 | -0.00000033 | -1.91% | 0.00001707 | 0.00001759 | 0.00001624 | 18,845.00 |
| 13 Mar 2024 | 0.00001726 | 0.00000056 | 3.35% | 0.00001668 | 0.00001778 | 0.00001644 | 122,162.00 |
| 12 Mar 2024 | 0.00001670 | -0.00000033 | -1.94% | 0.00001733 | 0.00001733 | 0.00001639 | 19,673.00 |
| 11 Mar 2024 | 0.00001703 | -0.00000077 | -4.33% | 0.00001780 | 0.00001780 | 0.00001660 | 24,927.00 |
| 10 Mar 2024 | 0.00001780 | 0.00000100 | 6.00% | 0.00001689 | 0.00001780 | 0.00001652 | 48,101.00 |
| 09 Mar 2024 | 0.00001668 | 0.00000000 | 0.00% | 0.00001668 | 0.00001668 | 0.00001668 | 0.00 |
| 08 Mar 2024 | 0.00001668 | -0.00000080 | -4.58% | 0.00001748 | 0.00001752 | 0.00001629 | 46,176.00 |
| 07 Mar 2024 | 0.00001748 | 0.00000072 | 4.30% | 0.00001684 | 0.00001748 | 0.00001678 | 10,029.00 |
| 06 Mar 2024 | 0.00001676 | 0.00000071 | 4.42% | 0.00001606 | 0.00001756 | 0.00001565 | 56,738.00 |
| 05 Mar 2024 | 0.00001605 | -0.00000089 | -5.25% | 0.00001694 | 0.00001706 | 0.00001601 | 49,143.00 |
