Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.00004513 | -0.00000300 | -6.25% | 0.00004900 | 0.00005079 | 0.00003241 | 47,013.00 |
| 17 Jun 2024 | 0.00004800 | -0.00000700 | -12.83% | 0.00005358 | 0.00005456 | 0.00004800 | 85,824.00 |
| 16 Jun 2024 | 0.00005456 | -0.00000200 | -3.54% | 0.00005728 | 0.00006317 | 0.00005133 | 253,313.00 |
| 15 Jun 2024 | 0.00005650 | 0.00000500 | 9.72% | 0.00005090 | 0.00006246 | 0.00004967 | 287,533.00 |
| 14 Jun 2024 | 0.00005143 | 0.00000300 | 6.19% | 0.00004857 | 0.00006204 | 0.00004855 | 178,981.00 |
| 13 Jun 2024 | 0.00004848 | 0.00000039 | 0.81% | 0.00004751 | 0.00005137 | 0.00004715 | 5,945.00 |
| 12 Jun 2024 | 0.00004809 | 0.00000019 | 0.40% | 0.00004833 | 0.00004994 | 0.00004809 | 3,088.00 |
| 11 Jun 2024 | 0.00004790 | -0.00000300 | -5.93% | 0.00005082 | 0.00005176 | 0.00004715 | 9,701.00 |
| 10 Jun 2024 | 0.00005063 | 0.00000073 | 1.46% | 0.00004945 | 0.00005128 | 0.00004880 | 1,746.00 |
| 09 Jun 2024 | 0.00004990 | 0.00000100 | 2.05% | 0.00004873 | 0.00005244 | 0.00004873 | 13,446.00 |
| 08 Jun 2024 | 0.00004873 | -0.00000200 | -3.97% | 0.00005117 | 0.00005139 | 0.00004873 | 11,098.00 |
| 07 Jun 2024 | 0.00005036 | -0.00000400 | -7.34% | 0.00005320 | 0.00005363 | 0.00005000 | 14,872.00 |
| 06 Jun 2024 | 0.00005450 | 0.00000039 | 0.72% | 0.00005397 | 0.00006099 | 0.00005323 | 26,418.00 |
| 05 Jun 2024 | 0.00005411 | -0.00000004 | -0.07% | 0.00005449 | 0.00005449 | 0.00005318 | 11,262.00 |
| 04 Jun 2024 | 0.00005415 | 0.00000028 | 0.52% | 0.00005380 | 0.00005597 | 0.00005300 | 4,240.00 |
| 03 Jun 2024 | 0.00005387 | -0.00000037 | -0.68% | 0.00005424 | 0.00005566 | 0.00005350 | 4,476.00 |
| 02 Jun 2024 | 0.00005424 | -0.00000200 | -3.57% | 0.00005508 | 0.00005565 | 0.00005424 | 5,937.00 |
| 01 Jun 2024 | 0.00005608 | 0.00000059 | 1.06% | 0.00005508 | 0.00005625 | 0.00005492 | 8,201.00 |
| 31 May 2024 | 0.00005549 | 0.00000054 | 0.98% | 0.00005480 | 0.00005645 | 0.00005424 | 10,971.00 |
| 30 May 2024 | 0.00005495 | -0.00000200 | -3.54% | 0.00005732 | 0.00005824 | 0.00005495 | 16,111.00 |
| 29 May 2024 | 0.00005650 | -0.00000003 | -0.05% | 0.00005653 | 0.00005837 | 0.00005545 | 23,380.00 |
| 28 May 2024 | 0.00005653 | 0.00000100 | 1.81% | 0.00005454 | 0.00005709 | 0.00005434 | 21,006.00 |
| 27 May 2024 | 0.00005523 | -0.00000075 | -1.34% | 0.00005598 | 0.00005793 | 0.00005412 | 43,576.00 |
| 26 May 2024 | 0.00005598 | -0.00000027 | -0.48% | 0.00005579 | 0.00006406 | 0.00005496 | 178,097.00 |
| 25 May 2024 | 0.00005625 | 0.00000056 | 1.01% | 0.00005570 | 0.00006009 | 0.00005570 | 25,729.00 |
| 24 May 2024 | 0.00005569 | -0.00000500 | -8.31% | 0.00005580 | 0.00005857 | 0.00005511 | 7,658.00 |
| 23 May 2024 | 0.00006020 | 0.00000200 | 3.43% | 0.00005754 | 0.00006020 | 0.00005525 | 2,116.00 |
| 22 May 2024 | 0.00005823 | 0.00000081 | 1.41% | 0.00005757 | 0.00005910 | 0.00005693 | 5,972.00 |
| 21 May 2024 | 0.00005742 | 0.00000100 | 1.79% | 0.00005600 | 0.00005742 | 0.00005536 | 3,878.00 |
| 20 May 2024 | 0.00005600 | -0.00000100 | -1.75% | 0.00005690 | 0.00005827 | 0.00005600 | 7,252.00 |
| 19 May 2024 | 0.00005715 | -0.00000200 | -3.40% | 0.00005891 | 0.00005902 | 0.00005701 | 2,762.00 |
| 18 May 2024 | 0.00005891 | 0.00000100 | 1.73% | 0.00005870 | 0.00005942 | 0.00005828 | 2,461.00 |
| 17 May 2024 | 0.00005782 | -0.00000100 | -1.70% | 0.00005888 | 0.00006032 | 0.00005780 | 1,844.00 |
| 16 May 2024 | 0.00005888 | 0.00000100 | 1.74% | 0.00005750 | 0.00005919 | 0.00005700 | 2,126.00 |
| 15 May 2024 | 0.00005750 | -0.00000300 | -4.96% | 0.00006046 | 0.00006117 | 0.00005750 | 6,941.00 |
| 14 May 2024 | 0.00006044 | -0.00000070 | -1.14% | 0.00006100 | 0.00006151 | 0.00005973 | 2,483.00 |
| 13 May 2024 | 0.00006114 | -0.00000500 | -7.59% | 0.00006536 | 0.00006536 | 0.00006114 | 6,195.00 |
| 12 May 2024 | 0.00006590 | -0.00000200 | -2.94% | 0.00006880 | 0.00006995 | 0.00006585 | 4,445.00 |
| 11 May 2024 | 0.00006804 | 0.00000033 | 0.49% | 0.00006923 | 0.00007453 | 0.00006718 | 21,592.00 |
| 10 May 2024 | 0.00006771 | -0.00000012 | -0.18% | 0.00006721 | 0.00007477 | 0.00006580 | 13,839.00 |
| 09 May 2024 | 0.00006783 | -0.00000033 | -0.48% | 0.00006763 | 0.00006959 | 0.00006539 | 10,344.00 |
| 08 May 2024 | 0.00006816 | -0.00000500 | -6.82% | 0.00007265 | 0.00007324 | 0.00006750 | 24,597.00 |
| 07 May 2024 | 0.00007331 | -0.00000800 | -9.82% | 0.00008153 | 0.00008941 | 0.00006935 | 54,231.00 |
| 06 May 2024 | 0.00008149 | 0.00000300 | 3.81% | 0.00007958 | 0.00008260 | 0.00007741 | 3,071.00 |
| 05 May 2024 | 0.00007866 | 0.00000100 | 1.30% | 0.00007655 | 0.00008200 | 0.00007655 | 1,754.00 |
| 04 May 2024 | 0.00007720 | 0.00000020 | 0.26% | 0.00007702 | 0.00007909 | 0.00007564 | 1,261.00 |
| 03 May 2024 | 0.00007700 | -0.00000400 | -4.97% | 0.00008074 | 0.00008167 | 0.00007700 | 28,367.00 |
| 02 May 2024 | 0.00008054 | -0.00000004 | -0.05% | 0.00007977 | 0.00008205 | 0.00007784 | 19,150.00 |
| 01 May 2024 | 0.00008058 | -0.00000300 | -3.61% | 0.00008312 | 0.00009355 | 0.00007825 | 133,930.00 |
| 30 Abr 2024 | 0.00008310 | 0.00000066 | 0.80% | 0.00008250 | 0.00008894 | 0.00008195 | 41,354.00 |
| 29 Abr 2024 | 0.00008244 | -0.00000400 | -4.64% | 0.00008468 | 0.00009010 | 0.00008241 | 21,192.00 |
| 28 Abr 2024 | 0.00008621 | 0.00000200 | 2.38% | 0.00008202 | 0.00008755 | 0.00007928 | 7,324.00 |
| 27 Abr 2024 | 0.00008418 | -0.00000049 | -0.58% | 0.00008482 | 0.00008612 | 0.00008000 | 6,315.00 |
| 26 Abr 2024 | 0.00008467 | 0.00000400 | 4.93% | 0.00008112 | 0.00008841 | 0.00007812 | 16,144.00 |
| 25 Abr 2024 | 0.00008112 | -0.00000100 | -1.21% | 0.00008328 | 0.00008328 | 0.00008069 | 12,606.00 |
| 24 Abr 2024 | 0.00008238 | 0.00000400 | 5.13% | 0.00007803 | 0.00008358 | 0.00007703 | 37,068.00 |
| 23 Abr 2024 | 0.00007798 | 0.00000500 | 6.83% | 0.00007425 | 0.00008873 | 0.00007265 | 146,769.00 |
| 22 Abr 2024 | 0.00007323 | 0.00000011 | 0.15% | 0.00007250 | 0.00009000 | 0.00007153 | 77,975.00 |
| 21 Abr 2024 | 0.00007312 | 0.00000004 | 0.05% | 0.00007292 | 0.00007312 | 0.00007032 | 1,461.00 |
| 20 Abr 2024 | 0.00007308 | 0.00000300 | 4.26% | 0.00007183 | 0.00007310 | 0.00007024 | 3,047.00 |
| 19 Abr 2024 | 0.00007050 | -0.00000048 | -0.68% | 0.00007129 | 0.00007129 | 0.00006931 | 2,312.00 |
| 18 Abr 2024 | 0.00007098 | -0.00000086 | -1.20% | 0.00007194 | 0.00007349 | 0.00007044 | 2,646.00 |
| 17 Abr 2024 | 0.00007184 | 0.00000010 | 0.14% | 0.00007249 | 0.00007682 | 0.00006884 | 24,001.00 |
| 16 Abr 2024 | 0.00007174 | 0.00000600 | 9.17% | 0.00006533 | 0.00008779 | 0.00006533 | 47,513.00 |
| 15 Abr 2024 | 0.00006542 | 0.00000200 | 3.14% | 0.00006241 | 0.00007193 | 0.00006066 | 11,641.00 |
| 14 Abr 2024 | 0.00006373 | 0.00000400 | 6.68% | 0.00005922 | 0.00006373 | 0.00005868 | 13,457.00 |
| 13 Abr 2024 | 0.00005988 | -0.00000500 | -7.68% | 0.00006395 | 0.00007000 | 0.00005728 | 4,316.00 |
| 12 Abr 2024 | 0.00006514 | -0.00000700 | -9.71% | 0.00007209 | 0.00007311 | 0.00006340 | 16,822.00 |
| 11 Abr 2024 | 0.00007209 | -0.00000200 | -2.69% | 0.00007399 | 0.00007473 | 0.00007095 | 20,277.00 |
| 10 Abr 2024 | 0.00007443 | -0.00000100 | -1.33% | 0.00007541 | 0.00008969 | 0.00007333 | 84,565.00 |
| 09 Abr 2024 | 0.00007544 | 0.00000100 | 1.35% | 0.00007414 | 0.00007788 | 0.00007355 | 24,636.00 |
| 08 Abr 2024 | 0.00007408 | -0.00000500 | -6.36% | 0.00007695 | 0.00007886 | 0.00007350 | 11,558.00 |
| 07 Abr 2024 | 0.00007863 | 0.00000100 | 1.29% | 0.00007550 | 0.00007894 | 0.00006001 | 12,626.00 |
| 06 Abr 2024 | 0.00007726 | -0.00000100 | -1.27% | 0.00008012 | 0.00008395 | 0.00007561 | 12,123.00 |
| 05 Abr 2024 | 0.00007863 | 0.00000300 | 3.98% | 0.00007460 | 0.00008500 | 0.00007400 | 19,153.00 |
| 04 Abr 2024 | 0.00007529 | -0.00000300 | -3.82% | 0.00007773 | 0.00008517 | 0.00007387 | 16,560.00 |
| 03 Abr 2024 | 0.00007863 | 0.00000300 | 3.95% | 0.00007520 | 0.00008210 | 0.00007314 | 7,747.00 |
| 02 Abr 2024 | 0.00007590 | 0.00000004 | 0.05% | 0.00007564 | 0.00008108 | 0.00007270 | 11,688.00 |
| 01 Abr 2024 | 0.00007586 | -0.00000057 | -0.75% | 0.00007645 | 0.00008541 | 0.00007586 | 21,055.00 |
| 31 Mar 2024 | 0.00007643 | 0.00000005 | 0.07% | 0.00007571 | 0.00007915 | 0.00007208 | 8,611.00 |
| 30 Mar 2024 | 0.00007638 | 0.00000100 | 1.33% | 0.00007523 | 0.00007681 | 0.00007506 | 5,193.00 |
| 29 Mar 2024 | 0.00007523 | -0.00000047 | -0.62% | 0.00007574 | 0.00007833 | 0.00007303 | 29,266.00 |
| 28 Mar 2024 | 0.00007570 | 0.00000200 | 2.71% | 0.00007392 | 0.00007848 | 0.00007300 | 4,455.00 |
| 27 Mar 2024 | 0.00007392 | -0.00000200 | -2.64% | 0.00007694 | 0.00008043 | 0.00007381 | 5,895.00 |
| 26 Mar 2024 | 0.00007571 | -0.00000100 | -1.30% | 0.00007554 | 0.00007786 | 0.00007435 | 4,636.00 |
| 25 Mar 2024 | 0.00007687 | -0.00000053 | -0.68% | 0.00008127 | 0.00008204 | 0.00007476 | 9,879.00 |
| 24 Mar 2024 | 0.00007740 | -0.00000200 | -2.53% | 0.00007829 | 0.00008137 | 0.00007606 | 27,882.00 |
| 23 Mar 2024 | 0.00007909 | -0.00000029 | -0.37% | 0.00007934 | 0.00008276 | 0.00007644 | 38,361.00 |
| 22 Mar 2024 | 0.00007938 | 0.00000600 | 8.22% | 0.00007314 | 0.00009120 | 0.00007314 | 111,927.00 |
| 21 Mar 2024 | 0.00007300 | 0.00000060 | 0.83% | 0.00007240 | 0.00007674 | 0.00007030 | 2,676.00 |
