SCBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.00000011 | -0.00000001 | -8.33% | 0.00000011 | 0.00000012 | 0.00000011 | 381,267.00 |
17 Abr 2024 | 0.00000012 | 0.00000001 | 9.09% | 0.00000012 | 0.00000012 | 0.00000011 | 203,805.00 |
16 Abr 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000012 | 0.00000012 | 0.00000011 | 541,857.00 |
15 Abr 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000011 | 0.00000011 | 0.00000011 | 212,862.00 |
14 Abr 2024 | 0.00000011 | 0.00000000 | 0.00% | 0.00000010 | 0.00000012 | 0.00000010 | 3,314,182.00 |
13 Abr 2024 | 0.00000011 | -0.00000001 | -8.33% | 0.00000012 | 0.00000013 | 0.00000010 | 5,684,492.00 |
12 Abr 2024 | 0.00000012 | -0.00000002 | -14.29% | 0.00000013 | 0.00000013 | 0.00000012 | 2,241,792.00 |
11 Abr 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000013 | 0.00000014 | 0.00000013 | 381,272.00 |
10 Abr 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000014 | 0.00000014 | 0.00000013 | 229,172.00 |
09 Abr 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000013 | 179,932.00 |
08 Abr 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000013 | 0.00000013 | 466,953.00 |
07 Abr 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000013 | 0.00000014 | 0.00000013 | 193,796.00 |
06 Abr 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000014 | 412,073.00 |
05 Abr 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000013 | 1,002,087.00 |
04 Abr 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000013 | 827,062.00 |
03 Abr 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000014 | 0.00000015 | 0.00000014 | 1,722,313.00 |
02 Abr 2024 | 0.00000013 | 0.00000000 | 0.00% | 0.00000013 | 0.00000014 | 0.00000013 | 154,760.00 |
01 Abr 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000014 | 0.00000014 | 0.00000013 | 2,196,101.00 |
31 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 1,193,680.00 |
30 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 285,139.00 |
29 Mar 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000015 | 0.00000014 | 681,376.00 |
28 Mar 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000016 | 0.00000014 | 3,215,300.00 |
27 Mar 2024 | 0.00000016 | 0.00000002 | 14.29% | 0.00000015 | 0.00000017 | 0.00000014 | 8,809,920.00 |
26 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000016 | 0.00000014 | 1,593,359.00 |
25 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 1,523,863.00 |
24 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 447,282.00 |
23 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 157,976.00 |
22 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000013 | 0.00000014 | 0.00000013 | 1,779,286.00 |
21 Mar 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000013 | 0.00000014 | 0.00000013 | 1,760,202.00 |
20 Mar 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000014 | 0.00000014 | 0.00000013 | 4,944,387.00 |
19 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000013 | 992,940.00 |
18 Mar 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000015 | 0.00000014 | 712,036.00 |
17 Mar 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000014 | 0.00000016 | 0.00000014 | 687,369.00 |
16 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000015 | 0.00000015 | 0.00000014 | 3,357,650.00 |
15 Mar 2024 | 0.00000014 | -0.00000002 | -12.50% | 0.00000015 | 0.00000015 | 0.00000013 | 6,351,315.00 |
14 Mar 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000016 | 0.00000014 | 5,560,624.00 |
13 Mar 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000016 | 0.00000015 | 3,420,384.00 |
12 Mar 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000016 | 0.00000015 | 3,417,468.00 |
11 Mar 2024 | 0.00000016 | -0.00000001 | -5.88% | 0.00000017 | 0.00000019 | 0.00000015 | 14,306,624.00 |
10 Mar 2024 | 0.00000017 | 0.00000003 | 21.43% | 0.00000014 | 0.00000017 | 0.00000014 | 13,024,702.00 |
09 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000014 | 0.00000014 | 0.00 |
08 Mar 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000015 | 0.00000015 | 0.00000013 | 830,949.00 |
07 Mar 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000013 | 0.00000015 | 0.00000013 | 2,384,466.00 |
06 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000013 | 2,600,186.00 |
05 Mar 2024 | 0.00000014 | 0.00000000 | 0.00% | 0.00000014 | 0.00000015 | 0.00000013 | 17,765,449.00 |
04 Mar 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000016 | 0.00000014 | 1,570,441.00 |
03 Mar 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000015 | 0.00000016 | 0.00000015 | 1,765,413.00 |
02 Mar 2024 | 0.00000016 | 0.00000000 | 0.00% | 0.00000016 | 0.00000016 | 0.00000015 | 1,588,927.00 |
01 Mar 2024 | 0.00000016 | 0.00000001 | 6.67% | 0.00000015 | 0.00000016 | 0.00000015 | 2,492,167.00 |
29 Feb 2024 | 0.00000015 | 0.00000000 | 0.00% | 0.00000015 | 0.00000016 | 0.00000014 | 6,974,821.00 |
28 Feb 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000017 | 0.00000015 | 7,487,303.00 |
27 Feb 2024 | 0.00000016 | -0.00000002 | -11.11% | 0.00000018 | 0.00000018 | 0.00000016 | 1,890,978.00 |
26 Feb 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000020 | 0.00000018 | 3,469,531.00 |
25 Feb 2024 | 0.00000019 | -0.00000004 | -17.39% | 0.00000023 | 0.00000023 | 0.00000017 | 32,897,280.00 |
24 Feb 2024 | 0.00000023 | -0.00000017 | -42.50% | 0.00000040 | 0.00000046 | 0.00000021 | 26,833,484.00 |
23 Feb 2024 | 0.00000040 | 0.00000007 | 21.21% | 0.00000034 | 0.00000040 | 0.00000032 | 3,543,789.00 |
22 Feb 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000031 | 0.00000035 | 0.00000030 | 2,195,585.00 |
21 Feb 2024 | 0.00000031 | 0.00000003 | 10.71% | 0.00000028 | 0.00000035 | 0.00000028 | 1,899,536.00 |
20 Feb 2024 | 0.00000028 | 0.00000002 | 7.69% | 0.00000026 | 0.00000030 | 0.00000024 | 1,979,563.00 |
19 Feb 2024 | 0.00000026 | 0.00000000 | 0.00% | 0.00000027 | 0.00000027 | 0.00000025 | 2,215,221.00 |
18 Feb 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000028 | 0.00000025 | 950,843.00 |
17 Feb 2024 | 0.00000027 | 0.00000002 | 8.00% | 0.00000025 | 0.00000031 | 0.00000025 | 19,389,322.00 |
16 Feb 2024 | 0.00000025 | 0.00000003 | 13.64% | 0.00000022 | 0.00000026 | 0.00000021 | 3,102,929.00 |
15 Feb 2024 | 0.00000022 | 0.00000003 | 15.79% | 0.00000020 | 0.00000023 | 0.00000019 | 1,441,839.00 |
14 Feb 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000019 | 0.00000020 | 0.00000018 | 636,965.00 |
13 Feb 2024 | 0.00000020 | 0.00000002 | 11.11% | 0.00000019 | 0.00000021 | 0.00000019 | 524,961.00 |
12 Feb 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000018 | 0.00000018 | 3,282.00 |
11 Feb 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000018 | 0.00000018 | 2,266.00 |
10 Feb 2024 | 0.00000018 | 0.00000000 | 0.00% | 0.00000018 | 0.00000019 | 0.00000018 | 174,195.00 |
09 Feb 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000018 | 0.00000019 | 0.00000018 | 102,826.00 |
08 Feb 2024 | 0.00000019 | 0.00000000 | 0.00% | 0.00000020 | 0.00000020 | 0.00000019 | 379,227.00 |
07 Feb 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000020 | 0.00000019 | 94,230.00 |
06 Feb 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000020 | 0.00000020 | 0.00000020 | 16,808.00 |
05 Feb 2024 | 0.00000021 | 0.00000001 | 5.00% | 0.00000021 | 0.00000021 | 0.00000021 | 4,019.00 |
04 Feb 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000020 | 0.00000021 | 0.00000020 | 161,167.00 |
03 Feb 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000020 | 0.00000019 | 147,070.00 |
02 Feb 2024 | 0.00000020 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000020 | 21,730.00 |
01 Feb 2024 | 0.00000020 | 0.00000001 | 5.26% | 0.00000021 | 0.00000021 | 0.00000020 | 820,615.00 |
31 Ene 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000020 | 0.00000020 | 0.00000019 | 174,803.00 |
30 Ene 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000020 | 0.00000021 | 0.00000020 | 1,228,176.00 |
29 Ene 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000019 | 425,902.00 |
28 Ene 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000020 | 0.00000021 | 0.00000020 | 1,477,277.00 |
27 Ene 2024 | 0.00000021 | 0.00000000 | 0.00% | 0.00000022 | 0.00000022 | 0.00000020 | 780,259.00 |
26 Ene 2024 | 0.00000021 | -0.00000002 | -8.70% | 0.00000022 | 0.00000023 | 0.00000021 | 522,063.00 |
25 Ene 2024 | 0.00000023 | -0.00000005 | -17.86% | 0.00000029 | 0.00000029 | 0.00000020 | 8,003,677.00 |
24 Ene 2024 | 0.00000028 | -0.00000007 | -20.00% | 0.00000035 | 0.00000035 | 0.00000027 | 1,431,164.00 |
23 Ene 2024 | 0.00000035 | 0.00000003 | 9.38% | 0.00000032 | 0.00000035 | 0.00000031 | 1,341,908.00 |
22 Ene 2024 | 0.00000032 | 0.00000001 | 3.23% | 0.00000031 | 0.00000032 | 0.00000030 | 653,920.00 |
21 Ene 2024 | 0.00000031 | 0.00000002 | 6.90% | 0.00000029 | 0.00000031 | 0.00000028 | 1,484,223.00 |
20 Ene 2024 | 0.00000029 | 0.00000003 | 11.54% | 0.00000027 | 0.00000029 | 0.00000026 | 702,179.00 |