Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
POLYXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.00000641 | 0.00000009 | 1.42% | 0.00000632 | 0.00000641 | 0.00000625 | 3,904.00 |
| 14 Jun 2024 | 0.00000632 | -0.00000051 | -7.47% | 0.00000676 | 0.00000709 | 0.00000632 | 13,772.00 |
| 13 Jun 2024 | 0.00000683 | -0.00000052 | -7.07% | 0.00000735 | 0.00000760 | 0.00000682 | 21,385.00 |
| 12 Jun 2024 | 0.00000735 | -0.00000006 | -0.81% | 0.00000732 | 0.00000769 | 0.00000717 | 7,002.00 |
| 11 Jun 2024 | 0.00000741 | 0.00000006 | 0.82% | 0.00000727 | 0.00000796 | 0.00000705 | 18,416.00 |
| 10 Jun 2024 | 0.00000735 | 0.00000060 | 8.89% | 0.00000677 | 0.00000750 | 0.00000668 | 86,018.00 |
| 09 Jun 2024 | 0.00000675 | 0.00000052 | 8.35% | 0.00000623 | 0.00000675 | 0.00000612 | 15,826.00 |
| 08 Jun 2024 | 0.00000623 | -0.00000031 | -4.74% | 0.00000656 | 0.00000672 | 0.00000620 | 23,949.00 |
| 07 Jun 2024 | 0.00000654 | 0.00000029 | 4.64% | 0.00000625 | 0.00000661 | 0.00000597 | 28,414.00 |
| 06 Jun 2024 | 0.00000625 | -0.00000008 | -1.26% | 0.00000629 | 0.00000629 | 0.00000615 | 734.00 |
| 05 Jun 2024 | 0.00000633 | 0.00000012 | 1.93% | 0.00000645 | 0.00000645 | 0.00000633 | 10,633.00 |
| 04 Jun 2024 | 0.00000621 | 0.00000021 | 3.50% | 0.00000619 | 0.00000662 | 0.00000619 | 47,780.00 |
| 03 Jun 2024 | 0.00000600 | -0.00000002 | -0.33% | 0.00000603 | 0.00000617 | 0.00000600 | 1,511.00 |
| 02 Jun 2024 | 0.00000602 | -0.00000021 | -3.37% | 0.00000637 | 0.00000650 | 0.00000602 | 75,275.00 |
| 01 Jun 2024 | 0.00000623 | 0.00000010 | 1.63% | 0.00000613 | 0.00000625 | 0.00000599 | 32,817.00 |
| 31 May 2024 | 0.00000613 | 0.00000002 | 0.33% | 0.00000611 | 0.00000613 | 0.00000595 | 3,191.00 |
| 30 May 2024 | 0.00000611 | -0.00000024 | -3.78% | 0.00000626 | 0.00000634 | 0.00000611 | 4,051.00 |
| 29 May 2024 | 0.00000635 | -0.00000006 | -0.94% | 0.00000641 | 0.00000658 | 0.00000635 | 2,684.00 |
| 28 May 2024 | 0.00000641 | -0.00000019 | -2.88% | 0.00000642 | 0.00000657 | 0.00000634 | 19,711.00 |
| 27 May 2024 | 0.00000660 | 0.00000007 | 1.07% | 0.00000656 | 0.00000660 | 0.00000638 | 11,593.00 |
| 26 May 2024 | 0.00000653 | 0.00000002 | 0.31% | 0.00000651 | 0.00000698 | 0.00000649 | 84,720.00 |
| 25 May 2024 | 0.00000651 | 0.00000015 | 2.36% | 0.00000666 | 0.00000674 | 0.00000651 | 79,819.00 |
| 24 May 2024 | 0.00000636 | 0.00000011 | 1.76% | 0.00000659 | 0.00000665 | 0.00000636 | 7,433.00 |
| 23 May 2024 | 0.00000625 | 0.00000004 | 0.64% | 0.00000621 | 0.00000625 | 0.00000590 | 3,714.00 |
| 22 May 2024 | 0.00000621 | 0.00000005 | 0.81% | 0.00000620 | 0.00000621 | 0.00000606 | 6,309.00 |
| 21 May 2024 | 0.00000616 | -0.00000020 | -3.14% | 0.00000636 | 0.00000637 | 0.00000616 | 8,986.00 |
| 20 May 2024 | 0.00000636 | -0.00000001 | -0.16% | 0.00000646 | 0.00000655 | 0.00000636 | 6,392.00 |
| 19 May 2024 | 0.00000637 | -0.00000045 | -6.60% | 0.00000672 | 0.00000688 | 0.00000636 | 8,349.00 |
| 18 May 2024 | 0.00000682 | 0.00000036 | 5.57% | 0.00000632 | 0.00000696 | 0.00000632 | 5,116.00 |
| 17 May 2024 | 0.00000646 | 0.00000056 | 9.49% | 0.00000601 | 0.00000649 | 0.00000600 | 33,772.00 |
| 16 May 2024 | 0.00000590 | -0.00000007 | -1.17% | 0.00000590 | 0.00000624 | 0.00000585 | 9,519.00 |
| 15 May 2024 | 0.00000597 | 0.00000015 | 2.58% | 0.00000592 | 0.00000597 | 0.00000573 | 10,826.00 |
| 14 May 2024 | 0.00000582 | -0.00000052 | -8.20% | 0.00000634 | 0.00000635 | 0.00000582 | 2,744.00 |
| 13 May 2024 | 0.00000634 | 0.00000008 | 1.28% | 0.00000642 | 0.00000656 | 0.00000617 | 1,942.00 |
| 12 May 2024 | 0.00000626 | 0.00000003 | 0.48% | 0.00000623 | 0.00000636 | 0.00000614 | 10,933.00 |
| 11 May 2024 | 0.00000623 | 0.00000031 | 5.24% | 0.00000592 | 0.00000623 | 0.00000592 | 2,171.00 |
| 10 May 2024 | 0.00000592 | -0.00000018 | -2.95% | 0.00000606 | 0.00000618 | 0.00000592 | 7,595.00 |
| 09 May 2024 | 0.00000610 | 0.00000000 | 0.00% | 0.00000610 | 0.00000619 | 0.00000610 | 10,775.00 |
| 08 May 2024 | 0.00000610 | -0.00000022 | -3.48% | 0.00000596 | 0.00000625 | 0.00000596 | 6,592.00 |
| 07 May 2024 | 0.00000632 | 0.00000008 | 1.28% | 0.00000624 | 0.00000641 | 0.00000614 | 21,047.00 |
| 06 May 2024 | 0.00000624 | 0.00000007 | 1.13% | 0.00000611 | 0.00000627 | 0.00000601 | 10,495.00 |
| 05 May 2024 | 0.00000617 | 0.00000007 | 1.15% | 0.00000610 | 0.00000622 | 0.00000591 | 8,742.00 |
| 04 May 2024 | 0.00000610 | 0.00000015 | 2.52% | 0.00000600 | 0.00000624 | 0.00000599 | 21,173.00 |
| 03 May 2024 | 0.00000595 | 0.00000013 | 2.23% | 0.00000583 | 0.00000637 | 0.00000583 | 24,740.00 |
| 02 May 2024 | 0.00000582 | -0.00000007 | -1.19% | 0.00000585 | 0.00000596 | 0.00000582 | 63,619.00 |
| 01 May 2024 | 0.00000589 | 0.00000027 | 4.80% | 0.00000562 | 0.00000603 | 0.00000552 | 53,753.00 |
| 30 Abr 2024 | 0.00000562 | -0.00000020 | -3.44% | 0.00000580 | 0.00000582 | 0.00000550 | 8,740.00 |
| 29 Abr 2024 | 0.00000582 | -0.00000049 | -7.77% | 0.00000623 | 0.00000626 | 0.00000582 | 15,500.00 |
| 28 Abr 2024 | 0.00000631 | -0.00000024 | -3.66% | 0.00000635 | 0.00000635 | 0.00000631 | 20,439.00 |
| 27 Abr 2024 | 0.00000655 | 0.00000033 | 5.31% | 0.00000627 | 0.00000666 | 0.00000611 | 46,174.00 |
| 26 Abr 2024 | 0.00000622 | -0.00000007 | -1.11% | 0.00000635 | 0.00000635 | 0.00000609 | 14,767.00 |
| 25 Abr 2024 | 0.00000629 | -0.00000023 | -3.53% | 0.00000651 | 0.00000651 | 0.00000626 | 26,289.00 |
| 24 Abr 2024 | 0.00000652 | -0.00000045 | -6.46% | 0.00000692 | 0.00000699 | 0.00000652 | 5,600.00 |
| 23 Abr 2024 | 0.00000697 | -0.00000018 | -2.52% | 0.00000715 | 0.00000715 | 0.00000691 | 10,082.00 |
| 22 Abr 2024 | 0.00000715 | 0.00000000 | 0.00% | 0.00000715 | 0.00000718 | 0.00000701 | 13,640.00 |
| 21 Abr 2024 | 0.00000715 | -0.00000005 | -0.69% | 0.00000716 | 0.00000731 | 0.00000711 | 2,817.00 |
| 20 Abr 2024 | 0.00000720 | 0.00000008 | 1.12% | 0.00000730 | 0.00000730 | 0.00000690 | 23,474.00 |
| 19 Abr 2024 | 0.00000712 | -0.00000009 | -1.25% | 0.00000694 | 0.00000715 | 0.00000675 | 27,031.00 |
| 18 Abr 2024 | 0.00000721 | 0.00000008 | 1.12% | 0.00000689 | 0.00000721 | 0.00000672 | 15,077.00 |
| 17 Abr 2024 | 0.00000713 | 0.00000022 | 3.18% | 0.00000707 | 0.00000730 | 0.00000695 | 26,127.00 |
| 16 Abr 2024 | 0.00000691 | -0.00000003 | -0.43% | 0.00000705 | 0.00000731 | 0.00000674 | 29,015.00 |
| 15 Abr 2024 | 0.00000694 | 0.00000011 | 1.61% | 0.00000674 | 0.00000731 | 0.00000657 | 38,579.00 |
| 14 Abr 2024 | 0.00000683 | 0.00000075 | 12.34% | 0.00000608 | 0.00000735 | 0.00000608 | 112,252.00 |
| 13 Abr 2024 | 0.00000608 | -0.00000036 | -5.59% | 0.00000638 | 0.00000669 | 0.00000546 | 50,510.00 |
| 12 Abr 2024 | 0.00000644 | -0.00000044 | -6.40% | 0.00000688 | 0.00000764 | 0.00000617 | 86,629.00 |
| 11 Abr 2024 | 0.00000688 | -0.00000048 | -6.52% | 0.00000730 | 0.00000730 | 0.00000658 | 22,204.00 |
| 10 Abr 2024 | 0.00000736 | -0.00000029 | -3.79% | 0.00000764 | 0.00000764 | 0.00000712 | 53,180.00 |
| 09 Abr 2024 | 0.00000765 | -0.00000006 | -0.78% | 0.00000787 | 0.00000790 | 0.00000750 | 13,746.00 |
| 08 Abr 2024 | 0.00000771 | -0.00000005 | -0.64% | 0.00000775 | 0.00000839 | 0.00000768 | 116,513.00 |
| 07 Abr 2024 | 0.00000776 | -0.00000006 | -0.77% | 0.00000781 | 0.00000796 | 0.00000776 | 31,025.00 |
| 06 Abr 2024 | 0.00000782 | 0.00000002 | 0.26% | 0.00000798 | 0.00000820 | 0.00000765 | 19,213.00 |
| 05 Abr 2024 | 0.00000780 | -0.00000025 | -3.11% | 0.00000806 | 0.00000855 | 0.00000766 | 37,481.00 |
| 04 Abr 2024 | 0.00000805 | -0.00000021 | -2.54% | 0.00000842 | 0.00000857 | 0.00000797 | 38,931.00 |
| 03 Abr 2024 | 0.00000826 | -0.00000082 | -9.03% | 0.00000919 | 0.00000919 | 0.00000818 | 105,774.00 |
| 02 Abr 2024 | 0.00000908 | 0.00000087 | 10.60% | 0.00000822 | 0.00000922 | 0.00000807 | 168,429.00 |
| 01 Abr 2024 | 0.00000821 | -0.00000095 | -10.37% | 0.00000911 | 0.00000914 | 0.00000816 | 104,681.00 |
| 31 Mar 2024 | 0.00000916 | 0.00000056 | 6.51% | 0.00000873 | 0.00001004 | 0.00000828 | 283,756.00 |
| 30 Mar 2024 | 0.00000860 | 0.00000100 | 13.72% | 0.00000751 | 0.00000920 | 0.00000742 | 739,830.00 |
| 29 Mar 2024 | 0.00000729 | -0.00000080 | -9.89% | 0.00000805 | 0.00000805 | 0.00000728 | 133,719.00 |
| 28 Mar 2024 | 0.00000809 | -0.00000063 | -7.22% | 0.00000842 | 0.00000867 | 0.00000807 | 173,902.00 |
| 27 Mar 2024 | 0.00000872 | 0.00000044 | 5.31% | 0.00000825 | 0.00000923 | 0.00000797 | 264,504.00 |
| 26 Mar 2024 | 0.00000828 | -0.00000023 | -2.70% | 0.00000847 | 0.00000937 | 0.00000823 | 156,884.00 |
| 25 Mar 2024 | 0.00000851 | 0.00000300 | 51.11% | 0.00000575 | 0.00000878 | 0.00000575 | 293,895.00 |
| 24 Mar 2024 | 0.00000587 | -0.00000027 | -4.40% | 0.00000610 | 0.00000636 | 0.00000574 | 67,672.00 |
| 23 Mar 2024 | 0.00000614 | -0.00000075 | -10.89% | 0.00000701 | 0.00000743 | 0.00000614 | 216,723.00 |
| 22 Mar 2024 | 0.00000689 | 0.00000060 | 9.54% | 0.00000630 | 0.00000717 | 0.00000571 | 215,184.00 |
| 21 Mar 2024 | 0.00000629 | 0.00000100 | 20.12% | 0.00000504 | 0.00000644 | 0.00000494 | 419,716.00 |
| 20 Mar 2024 | 0.00000497 | 0.00000200 | 62.31% | 0.00000321 | 0.00000500 | 0.00000321 | 342,457.00 |
| 19 Mar 2024 | 0.00000321 | -0.00000004 | -1.23% | 0.00000325 | 0.00000325 | 0.00000302 | 24,766.00 |
| 18 Mar 2024 | 0.00000325 | -0.00000018 | -5.25% | 0.00000341 | 0.00000341 | 0.00000325 | 100,998.00 |
| 17 Mar 2024 | 0.00000343 | 0.00000004 | 1.18% | 0.00000325 | 0.00000344 | 0.00000321 | 11,919.00 |
| 16 Mar 2024 | 0.00000339 | -0.00000018 | -5.04% | 0.00000369 | 0.00000369 | 0.00000322 | 109,808.00 |
