SOLVEBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000032 | 0.00000030 | 2,518,069.00 |
28 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000032 | 0.00000031 | 742,116.00 |
27 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000033 | 0.00000031 | 2,254,745.00 |
26 Abr 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000033 | 0.00000031 | 1,063,650.00 |
25 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000031 | 0.00000032 | 0.00000031 | 1,431,167.00 |
24 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000032 | 0.00000031 | 1,940,439.00 |
23 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000032 | 0.00000032 | 0.00000031 | 1,942,033.00 |
22 Abr 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000034 | 0.00000031 | 3,233,668.00 |
21 Abr 2024 | 0.00000034 | 0.00000001 | 3.03% | 0.00000033 | 0.00000034 | 0.00000032 | 1,629,640.00 |
20 Abr 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000034 | 0.00000031 | 1,788,251.00 |
19 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 2,284,337.00 |
18 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000032 | 0.00000033 | 0.00000030 | 2,423,174.00 |
17 Abr 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000033 | 0.00000033 | 0.00000031 | 2,923,350.00 |
16 Abr 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000032 | 0.00000033 | 0.00000031 | 2,439,868.00 |
15 Abr 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000033 | 0.00000033 | 0.00000031 | 3,984,008.00 |
14 Abr 2024 | 0.00000032 | 0.00000000 | 0.00% | 0.00000031 | 0.00000033 | 0.00000030 | 4,116,969.00 |
13 Abr 2024 | 0.00000032 | -0.00000003 | -8.57% | 0.00000034 | 0.00000035 | 0.00000030 | 8,816,545.00 |
12 Abr 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000036 | 0.00000033 | 10,123,082.00 |
11 Abr 2024 | 0.00000034 | -0.00000002 | -5.56% | 0.00000036 | 0.00000036 | 0.00000034 | 5,337,947.00 |
10 Abr 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000038 | 0.00000035 | 4,747,673.00 |
09 Abr 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000039 | 0.00000036 | 5,836,396.00 |
08 Abr 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000039 | 0.00000036 | 9,467,250.00 |
07 Abr 2024 | 0.00000039 | 0.00000000 | 0.00% | 0.00000039 | 0.00000040 | 0.00000038 | 4,985,476.00 |
06 Abr 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000041 | 0.00000041 | 0.00000039 | 6,534,246.00 |
05 Abr 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 9,679,491.00 |
04 Abr 2024 | 0.00000041 | 0.00000000 | 0.00% | 0.00000041 | 0.00000043 | 0.00000040 | 17,552,149.00 |
03 Abr 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000042 | 0.00000038 | 26,868,317.00 |
02 Abr 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000041 | 0.00000041 | 0.00000038 | 21,552,833.00 |
01 Abr 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000037 | 0.00000044 | 0.00000037 | 66,466,763.00 |
31 Mar 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000039 | 0.00000039 | 0.00000037 | 5,703,193.00 |
30 Mar 2024 | 0.00000038 | -0.00000001 | -2.56% | 0.00000039 | 0.00000040 | 0.00000038 | 6,136,203.00 |
29 Mar 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000037 | 17,896,574.00 |
28 Mar 2024 | 0.00000040 | 0.00000004 | 11.11% | 0.00000036 | 0.00000043 | 0.00000035 | 43,318,569.00 |
27 Mar 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000037 | 0.00000034 | 10,951,169.00 |
26 Mar 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000037 | 0.00000037 | 0.00000035 | 10,781,219.00 |
25 Mar 2024 | 0.00000036 | -0.00000001 | -2.70% | 0.00000037 | 0.00000038 | 0.00000034 | 6,071,743.00 |
24 Mar 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000039 | 0.00000039 | 0.00000036 | 2,269,410.00 |
23 Mar 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000039 | 0.00000039 | 0.00000037 | 3,772,763.00 |
22 Mar 2024 | 0.00000038 | 0.00000000 | 0.00% | 0.00000037 | 0.00000040 | 0.00000037 | 9,740,648.00 |
21 Mar 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000038 | 0.00000036 | 11,231,370.00 |
20 Mar 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000042 | 0.00000036 | 32,323,844.00 |
19 Mar 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000034 | 0.00000038 | 0.00000034 | 14,393,227.00 |
18 Mar 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000036 | 0.00000037 | 0.00000034 | 7,247,904.00 |
17 Mar 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000038 | 0.00000038 | 0.00000034 | 9,754,577.00 |
16 Mar 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000038 | 0.00000040 | 0.00000036 | 10,044,907.00 |
15 Mar 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000040 | 0.00000036 | 18,807,144.00 |
14 Mar 2024 | 0.00000037 | 0.00000000 | 0.00% | 0.00000037 | 0.00000038 | 0.00000035 | 15,125,854.00 |
13 Mar 2024 | 0.00000037 | -0.00000003 | -7.50% | 0.00000039 | 0.00000042 | 0.00000036 | 16,117,777.00 |
12 Mar 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000038 | 0.00000043 | 0.00000038 | 28,422,793.00 |
11 Mar 2024 | 0.00000039 | 0.00000001 | 2.63% | 0.00000039 | 0.00000043 | 0.00000036 | 32,509,033.00 |
10 Mar 2024 | 0.00000038 | 0.00000003 | 8.57% | 0.00000035 | 0.00000040 | 0.00000033 | 31,786,423.00 |
09 Mar 2024 | 0.00000035 | 0.00000000 | 0.00% | 0.00000035 | 0.00000035 | 0.00000035 | 0.00 |
08 Mar 2024 | 0.00000035 | 0.00000000 | 0.00% | 0.00000035 | 0.00000036 | 0.00000033 | 7,506,891.00 |
07 Mar 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000035 | 0.00000033 | 6,673,734.00 |
06 Mar 2024 | 0.00000034 | 0.00000000 | 0.00% | 0.00000034 | 0.00000035 | 0.00000032 | 5,156,939.00 |
05 Mar 2024 | 0.00000034 | 0.00000000 | 0.00% | 0.00000034 | 0.00000036 | 0.00000033 | 11,386,422.00 |
04 Mar 2024 | 0.00000034 | -0.00000003 | -8.11% | 0.00000037 | 0.00000038 | 0.00000034 | 12,039,805.00 |
03 Mar 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000037 | 0.00000038 | 0.00000036 | 7,915,389.00 |
02 Mar 2024 | 0.00000036 | 0.00000000 | 0.00% | 0.00000036 | 0.00000038 | 0.00000035 | 10,498,776.00 |
01 Mar 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000035 | 0.00000036 | 0.00000034 | 9,118,335.00 |
29 Feb 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000036 | 0.00000033 | 9,338,635.00 |
28 Feb 2024 | 0.00000034 | -0.00000006 | -15.00% | 0.00000039 | 0.00000039 | 0.00000034 | 10,879,807.00 |
27 Feb 2024 | 0.00000040 | 0.00000000 | 0.00% | 0.00000040 | 0.00000041 | 0.00000037 | 11,959,845.00 |
26 Feb 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000042 | 0.00000039 | 4,126,374.00 |
25 Feb 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000042 | 0.00000041 | 1,516,753.00 |
24 Feb 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000041 | 4,555,117.00 |
23 Feb 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000041 | 0.00000043 | 0.00000040 | 6,937,168.00 |
22 Feb 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 2,699,538.00 |
21 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000042 | 0.00000040 | 4,480,746.00 |
20 Feb 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000043 | 0.00000043 | 0.00000041 | 4,180,035.00 |
19 Feb 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000044 | 0.00000042 | 5,080,798.00 |
18 Feb 2024 | 0.00000044 | 0.00000002 | 4.76% | 0.00000042 | 0.00000044 | 0.00000041 | 3,860,650.00 |
17 Feb 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000040 | 8,048,906.00 |
16 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000042 | 0.00000040 | 5,045,785.00 |
15 Feb 2024 | 0.00000042 | 0.00000000 | 0.00% | 0.00000042 | 0.00000043 | 0.00000040 | 4,690,505.00 |
14 Feb 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000044 | 0.00000044 | 0.00000041 | 6,802,727.00 |
13 Feb 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000043 | 0.00000045 | 0.00000042 | 5,453,505.00 |
12 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000042 | 6,594,206.00 |
11 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000047 | 0.00000047 | 0.00000044 | 2,758,394.00 |
10 Feb 2024 | 0.00000046 | 0.00000000 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 1,699,409.00 |
09 Feb 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000046 | 0.00000048 | 0.00000045 | 6,710,492.00 |
08 Feb 2024 | 0.00000047 | 0.00000000 | 0.00% | 0.00000047 | 0.00000049 | 0.00000046 | 4,979,515.00 |
07 Feb 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000049 | 0.00000047 | 4,276,285.00 |
06 Feb 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000048 | 0.00000050 | 0.00000047 | 5,108,143.00 |
05 Feb 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000049 | 0.00000049 | 0.00000048 | 3,453,042.00 |
04 Feb 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000050 | 0.00000048 | 1,160,828.00 |
03 Feb 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 2,449,894.00 |
02 Feb 2024 | 0.00000049 | 0.00000000 | 0.00% | 0.00000048 | 0.00000050 | 0.00000047 | 2,763,283.00 |
01 Feb 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000048 | 8,037,053.00 |
31 Ene 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000052 | 0.00000049 | 11,467,255.00 |