Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ORBSBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000050 | 0.00000050 | 0.00000050 | 4,378.00 |
| 21 May 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000050 | 0.00000051 | 0.00000050 | 13,440.00 |
| 20 May 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000050 | 15,697.00 |
| 19 May 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000051 | 3,410.00 |
| 18 May 2024 | 0.00000052 | 0.00000000 | 0.00% | 0.00000052 | 0.00000052 | 0.00000052 | 3,963.00 |
| 17 May 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000052 | 0.00000051 | 11,135.00 |
| 16 May 2024 | 0.00000051 | 0.00000000 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 14,706.00 |
| 15 May 2024 | 0.00000051 | -0.00000002 | -3.77% | 0.00000052 | 0.00000052 | 0.00000051 | 2,541.00 |
| 14 May 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000053 | 0.00000053 | 1,995.00 |
| 13 May 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000053 | 0.00000054 | 0.00000053 | 89,095.00 |
| 12 May 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000054 | 52,987.00 |
| 11 May 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 4,648.00 |
| 10 May 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000056 | 0.00000057 | 0.00000055 | 66,332.00 |
| 09 May 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000057 | 0.00000057 | 0.00000057 | 2,223.00 |
| 08 May 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000056 | 0.00000056 | 0.00000055 | 3,062.00 |
| 07 May 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
| 06 May 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000056 | 0.00000059 | 0.00000056 | 40,278.00 |
| 05 May 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000055 | 0.00000055 | 0.00000055 | 2,599.00 |
| 04 May 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000057 | 0.00000056 | 5,369.00 |
| 03 May 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000058 | 0.00000058 | 0.00000057 | 8,155.00 |
| 02 May 2024 | 0.00000059 | 0.00000003 | 5.36% | 0.00000055 | 0.00000059 | 0.00000055 | 18,849.00 |
| 01 May 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000053 | 0.00000056 | 0.00000053 | 44,286.00 |
| 30 Abr 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000055 | 0.00000055 | 0.00000054 | 52,450.00 |
| 29 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000056 | 19,476.00 |
| 28 Abr 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000057 | 0.00000057 | 0.00000057 | 24,699.00 |
| 27 Abr 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000058 | 0.00000058 | 0.00000058 | 4,764.00 |
| 26 Abr 2024 | 0.00000058 | 0.00000001 | 1.75% | 0.00000057 | 0.00000058 | 0.00000057 | 13,896.00 |
| 25 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000057 | 0.00000057 | 0.00000056 | 185,101.00 |
| 24 Abr 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000059 | 0.00000061 | 0.00000057 | 426,651.00 |
| 23 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000059 | 0.00000060 | 0.00000057 | 100,370.00 |
| 22 Abr 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000061 | 0.00000060 | 90,778.00 |
| 21 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000061 | 0.00000060 | 40,022.00 |
| 20 Abr 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000062 | 0.00000063 | 0.00000060 | 514,509.00 |
| 19 Abr 2024 | 0.00000063 | 0.00000006 | 10.53% | 0.00000057 | 0.00000070 | 0.00000057 | 910,747.00 |
| 18 Abr 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000058 | 0.00000057 | 5,252.00 |
| 17 Abr 2024 | 0.00000058 | -0.00000003 | -4.92% | 0.00000061 | 0.00000062 | 0.00000058 | 40,719.00 |
| 16 Abr 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000062 | 0.00000062 | 0.00000060 | 29,680.00 |
| 15 Abr 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000063 | 0.00000064 | 0.00000060 | 122,728.00 |
| 14 Abr 2024 | 0.00000065 | -0.00000006 | -8.45% | 0.00000069 | 0.00000071 | 0.00000060 | 378,938.00 |
| 13 Abr 2024 | 0.00000071 | 0.00000003 | 4.41% | 0.00000069 | 0.00000078 | 0.00000058 | 2,485,837.00 |
| 12 Abr 2024 | 0.00000068 | 0.00000005 | 7.94% | 0.00000065 | 0.00000077 | 0.00000058 | 1,808,054.00 |
| 11 Abr 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000062 | 0.00000063 | 0.00000061 | 20,205.00 |
| 10 Abr 2024 | 0.00000063 | -0.00000002 | -3.08% | 0.00000063 | 0.00000065 | 0.00000063 | 32,302.00 |
| 09 Abr 2024 | 0.00000065 | 0.00000002 | 3.17% | 0.00000065 | 0.00000065 | 0.00000065 | 3,076.00 |
| 08 Abr 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000064 | 0.00000060 | 35,076.00 |
| 07 Abr 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000063 | 0.00000064 | 0.00000063 | 7,584.00 |
| 06 Abr 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000062 | 0.00000062 | 0.00000062 | 2,034.00 |
| 05 Abr 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 7,000.00 |
| 04 Abr 2024 | 0.00000060 | 0.00000000 | 0.00% | 0.00000060 | 0.00000060 | 0.00000060 | 921.00 |
| 03 Abr 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000063 | 0.00000060 | 25,196.00 |
| 02 Abr 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000063 | 0.00000061 | 16,224.00 |
| 01 Abr 2024 | 0.00000063 | -0.00000004 | -5.97% | 0.00000065 | 0.00000066 | 0.00000063 | 32,009.00 |
| 31 Mar 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000066 | 0.00000071 | 0.00000066 | 218,465.00 |
| 30 Mar 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000065 | 392,693.00 |
| 29 Mar 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000066 | 0.00000067 | 0.00000066 | 306,878.00 |
| 28 Mar 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.00000068 | 0.00000066 | 4,316.00 |
| 27 Mar 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000066 | 359,287.00 |
| 26 Mar 2024 | 0.00000068 | 0.00000005 | 7.94% | 0.00000064 | 0.00000072 | 0.00000064 | 136,926.00 |
| 25 Mar 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000062 | 0.00000064 | 0.00000062 | 45,641.00 |
| 24 Mar 2024 | 0.00000063 | 0.00000000 | 0.00% | 0.00000064 | 0.00000064 | 0.00000063 | 3,548.00 |
| 23 Mar 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000062 | 0.00000063 | 0.00000062 | 10,098.00 |
| 22 Mar 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000065 | 0.00000065 | 0.00000062 | 13,305.00 |
| 21 Mar 2024 | 0.00000062 | 0.00000002 | 3.33% | 0.00000061 | 0.00000063 | 0.00000061 | 416,352.00 |
| 20 Mar 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000060 | 0.00000060 | 0.00000060 | 2,764.00 |
| 19 Mar 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000059 | 0.00000059 | 0.00000057 | 280,503.00 |
| 18 Mar 2024 | 0.00000060 | -0.00000004 | -6.25% | 0.00000062 | 0.00000063 | 0.00000060 | 37,732.00 |
| 17 Mar 2024 | 0.00000064 | 0.00000002 | 3.23% | 0.00000063 | 0.00000064 | 0.00000061 | 191,570.00 |
| 16 Mar 2024 | 0.00000062 | -0.00000004 | -6.06% | 0.00000065 | 0.00000070 | 0.00000062 | 64,617.00 |
| 15 Mar 2024 | 0.00000066 | -0.00000004 | -5.71% | 0.00000072 | 0.00000072 | 0.00000066 | 356,838.00 |
| 14 Mar 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000072 | 0.00000066 | 36,239.00 |
| 13 Mar 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000072 | 0.00000074 | 0.00000071 | 111,640.00 |
| 12 Mar 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000072 | 0.00000069 | 62,294.00 |
| 11 Mar 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000069 | 0.00000071 | 0.00000067 | 72,016.00 |
| 10 Mar 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000071 | 0.00000072 | 0.00000068 | 85,978.00 |
| 09 Mar 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000069 | 0.00000069 | 0.00 |
| 08 Mar 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000073 | 0.00000073 | 0.00000069 | 22,792.00 |
| 07 Mar 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000069 | 0.00000073 | 0.00000069 | 185,022.00 |
| 06 Mar 2024 | 0.00000070 | 0.00000003 | 4.48% | 0.00000070 | 0.00000072 | 0.00000065 | 127,663.00 |
| 05 Mar 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000065 | 0.00000074 | 0.00000065 | 281,319.00 |
| 04 Mar 2024 | 0.00000068 | -0.00000004 | -5.56% | 0.00000072 | 0.00000074 | 0.00000068 | 131,190.00 |
| 03 Mar 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000073 | 0.00000074 | 0.00000068 | 618,435.00 |
| 02 Mar 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000073 | 0.00000075 | 0.00000071 | 57,913.00 |
| 01 Mar 2024 | 0.00000072 | 0.00000005 | 7.46% | 0.00000069 | 0.00000072 | 0.00000069 | 43,203.00 |
| 29 Feb 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000066 | 0.00000071 | 0.00000064 | 133,797.00 |
| 28 Feb 2024 | 0.00000065 | -0.00000005 | -7.14% | 0.00000070 | 0.00000070 | 0.00000063 | 113,943.00 |
| 27 Feb 2024 | 0.00000070 | -0.00000003 | -4.11% | 0.00000072 | 0.00000072 | 0.00000067 | 86,125.00 |
| 26 Feb 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000074 | 0.00000074 | 0.00000073 | 14,279.00 |
| 25 Feb 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000075 | 0.00000075 | 0.00000075 | 39,784.00 |
| 24 Feb 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000079 | 0.00000079 | 0.00000076 | 8,462.00 |
| 23 Feb 2024 | 0.00000077 | 0.00000000 | 0.00% | 0.00000078 | 0.00000079 | 0.00000076 | 163,024.00 |
