Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
VALBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00002912 | 0.00000064 | 2.25% | 0.00002848 | 0.00002921 | 0.00002716 | 22,280.00 |
| 30 Abr 2024 | 0.00002848 | 0.00000048 | 1.71% | 0.00002751 | 0.00002848 | 0.00002740 | 12,953.00 |
| 29 Abr 2024 | 0.00002800 | -0.00000052 | -1.82% | 0.00002851 | 0.00002902 | 0.00002743 | 11,503.00 |
| 28 Abr 2024 | 0.00002852 | 0.00000015 | 0.53% | 0.00002837 | 0.00002919 | 0.00002783 | 17,704.00 |
| 27 Abr 2024 | 0.00002837 | 0.00000088 | 3.20% | 0.00002762 | 0.00002861 | 0.00002762 | 3,752.00 |
| 26 Abr 2024 | 0.00002749 | -0.00000008 | -0.29% | 0.00002757 | 0.00002865 | 0.00002708 | 17,906.00 |
| 25 Abr 2024 | 0.00002757 | -0.00000015 | -0.54% | 0.00002770 | 0.00002845 | 0.00002729 | 8,421.00 |
| 24 Abr 2024 | 0.00002772 | 0.00000018 | 0.65% | 0.00002790 | 0.00002888 | 0.00002754 | 12,281.00 |
| 23 Abr 2024 | 0.00002754 | -0.00000074 | -2.62% | 0.00002756 | 0.00002806 | 0.00002725 | 4,554.00 |
| 22 Abr 2024 | 0.00002828 | -0.00000008 | -0.28% | 0.00002836 | 0.00002870 | 0.00002752 | 11,281.00 |
| 21 Abr 2024 | 0.00002836 | 0.00000039 | 1.39% | 0.00002850 | 0.00002968 | 0.00002817 | 11,840.00 |
| 20 Abr 2024 | 0.00002797 | 0.00000042 | 1.52% | 0.00002766 | 0.00002890 | 0.00002760 | 20,735.00 |
| 19 Abr 2024 | 0.00002755 | -0.00000095 | -3.33% | 0.00002840 | 0.00002850 | 0.00002724 | 8,990.00 |
| 18 Abr 2024 | 0.00002850 | 0.00000055 | 1.97% | 0.00002866 | 0.00002994 | 0.00002788 | 19,594.00 |
| 17 Abr 2024 | 0.00002795 | -0.00000200 | -6.79% | 0.00002945 | 0.00002945 | 0.00002738 | 8,834.00 |
| 16 Abr 2024 | 0.00002946 | -0.00000054 | -1.80% | 0.00002994 | 0.00003050 | 0.00002872 | 18,046.00 |
| 15 Abr 2024 | 0.00003000 | 0.00000100 | 3.49% | 0.00002864 | 0.00003000 | 0.00002828 | 7,946.00 |
| 14 Abr 2024 | 0.00002869 | -0.00000100 | -3.35% | 0.00002740 | 0.00002978 | 0.00002740 | 4,660.00 |
| 13 Abr 2024 | 0.00002985 | -0.00000043 | -1.42% | 0.00003029 | 0.00003063 | 0.00002516 | 51,876.00 |
| 12 Abr 2024 | 0.00003028 | -0.00000200 | -6.20% | 0.00003162 | 0.00003210 | 0.00003028 | 29,224.00 |
| 11 Abr 2024 | 0.00003225 | 0.00000003 | 0.09% | 0.00003257 | 0.00003257 | 0.00003151 | 11,019.00 |
| 10 Abr 2024 | 0.00003222 | -0.00000043 | -1.32% | 0.00003250 | 0.00003277 | 0.00003197 | 18,947.00 |
| 09 Abr 2024 | 0.00003265 | 0.00000033 | 1.02% | 0.00003215 | 0.00003285 | 0.00003171 | 34,547.00 |
| 08 Abr 2024 | 0.00003232 | -0.00000056 | -1.70% | 0.00003293 | 0.00003327 | 0.00003160 | 32,867.00 |
| 07 Abr 2024 | 0.00003288 | 0.00000034 | 1.04% | 0.00003298 | 0.00003338 | 0.00003230 | 10,389.00 |
| 06 Abr 2024 | 0.00003254 | -0.00000038 | -1.15% | 0.00003286 | 0.00003400 | 0.00003254 | 23,181.00 |
| 05 Abr 2024 | 0.00003292 | 0.00000023 | 0.70% | 0.00003270 | 0.00003397 | 0.00003250 | 49,656.00 |
| 04 Abr 2024 | 0.00003269 | 0.00000000 | 0.00% | 0.00003336 | 0.00003476 | 0.00003268 | 68,175.00 |
| 03 Abr 2024 | 0.00003269 | -0.00000011 | -0.34% | 0.00003282 | 0.00003375 | 0.00003222 | 25,958.00 |
| 02 Abr 2024 | 0.00003280 | -0.00000005 | -0.15% | 0.00003294 | 0.00003360 | 0.00003223 | 32,673.00 |
| 01 Abr 2024 | 0.00003285 | -0.00000093 | -2.75% | 0.00003321 | 0.00003373 | 0.00003242 | 40,609.00 |
| 31 Mar 2024 | 0.00003378 | -0.00000041 | -1.20% | 0.00003364 | 0.00003439 | 0.00003258 | 25,333.00 |
| 30 Mar 2024 | 0.00003419 | 0.00000019 | 0.56% | 0.00003400 | 0.00003443 | 0.00003306 | 28,619.00 |
| 29 Mar 2024 | 0.00003400 | 0.00000061 | 1.83% | 0.00003407 | 0.00003615 | 0.00003224 | 123,821.00 |
| 28 Mar 2024 | 0.00003339 | 0.00000075 | 2.30% | 0.00003263 | 0.00003614 | 0.00003211 | 320,648.00 |
| 27 Mar 2024 | 0.00003264 | 0.00000030 | 0.93% | 0.00003233 | 0.00003267 | 0.00003143 | 61,135.00 |
| 26 Mar 2024 | 0.00003234 | 0.00000032 | 1.00% | 0.00003281 | 0.00003281 | 0.00003132 | 42,690.00 |
| 25 Mar 2024 | 0.00003202 | -0.00000090 | -2.73% | 0.00003291 | 0.00003442 | 0.00003201 | 62,859.00 |
| 24 Mar 2024 | 0.00003292 | -0.00000100 | -2.91% | 0.00003425 | 0.00003425 | 0.00003271 | 50,518.00 |
| 23 Mar 2024 | 0.00003441 | 0.00000020 | 0.58% | 0.00003372 | 0.00003445 | 0.00003349 | 32,913.00 |
| 22 Mar 2024 | 0.00003421 | 0.00000100 | 3.06% | 0.00003336 | 0.00003436 | 0.00003272 | 42,290.00 |
| 21 Mar 2024 | 0.00003272 | -0.00000013 | -0.40% | 0.00003210 | 0.00003386 | 0.00003210 | 63,902.00 |
| 20 Mar 2024 | 0.00003285 | -0.00000100 | -2.91% | 0.00003299 | 0.00003411 | 0.00003196 | 31,241.00 |
| 19 Mar 2024 | 0.00003433 | 0.00000087 | 2.60% | 0.00003345 | 0.00003437 | 0.00003134 | 103,432.00 |
| 18 Mar 2024 | 0.00003346 | -0.00000019 | -0.56% | 0.00003450 | 0.00003460 | 0.00003346 | 73,726.00 |
| 17 Mar 2024 | 0.00003365 | -0.00000100 | -2.88% | 0.00003535 | 0.00003666 | 0.00003345 | 44,206.00 |
| 16 Mar 2024 | 0.00003473 | 0.00000002 | 0.06% | 0.00003471 | 0.00003666 | 0.00003400 | 122,493.00 |
| 15 Mar 2024 | 0.00003471 | 0.00000100 | 2.99% | 0.00003344 | 0.00003714 | 0.00003344 | 186,763.00 |
| 14 Mar 2024 | 0.00003342 | -0.00000093 | -2.71% | 0.00003497 | 0.00003594 | 0.00003215 | 96,292.00 |
| 13 Mar 2024 | 0.00003435 | -0.00000200 | -5.52% | 0.00003625 | 0.00003706 | 0.00003390 | 284,938.00 |
| 12 Mar 2024 | 0.00003625 | -0.00000300 | -7.69% | 0.00003900 | 0.00004088 | 0.00003561 | 396,488.00 |
| 11 Mar 2024 | 0.00003899 | 0.00000200 | 5.46% | 0.00003596 | 0.00004664 | 0.00003561 | 1,545,487.00 |
| 10 Mar 2024 | 0.00003660 | 0.00000400 | 12.36% | 0.00003325 | 0.00004099 | 0.00003237 | 687,893.00 |
| 09 Mar 2024 | 0.00003236 | 0.00000000 | 0.00% | 0.00003236 | 0.00003236 | 0.00003236 | 0.00 |
| 08 Mar 2024 | 0.00003236 | -0.00000015 | -0.46% | 0.00003252 | 0.00003348 | 0.00003099 | 86,638.00 |
| 07 Mar 2024 | 0.00003251 | 0.00000001 | 0.03% | 0.00003276 | 0.00003276 | 0.00003197 | 98,512.00 |
| 06 Mar 2024 | 0.00003250 | 0.00000013 | 0.40% | 0.00003236 | 0.00003356 | 0.00003178 | 117,332.00 |
| 05 Mar 2024 | 0.00003237 | 0.00000002 | 0.06% | 0.00003231 | 0.00003322 | 0.00003046 | 157,185.00 |
| 04 Mar 2024 | 0.00003235 | -0.00000200 | -5.76% | 0.00003470 | 0.00003480 | 0.00003155 | 167,829.00 |
| 03 Mar 2024 | 0.00003472 | -0.00000001 | -0.03% | 0.00003473 | 0.00003570 | 0.00003451 | 126,682.00 |
| 02 Mar 2024 | 0.00003473 | 0.00000031 | 0.90% | 0.00003443 | 0.00003550 | 0.00003433 | 102,763.00 |
| 01 Mar 2024 | 0.00003442 | -0.00000016 | -0.46% | 0.00003459 | 0.00003510 | 0.00003398 | 75,928.00 |
| 29 Feb 2024 | 0.00003458 | 0.00000070 | 2.07% | 0.00003387 | 0.00003494 | 0.00003265 | 119,103.00 |
| 28 Feb 2024 | 0.00003388 | -0.00000400 | -10.44% | 0.00003789 | 0.00003831 | 0.00003360 | 131,504.00 |
| 27 Feb 2024 | 0.00003831 | -0.00000200 | -4.96% | 0.00004034 | 0.00004104 | 0.00003713 | 121,318.00 |
| 26 Feb 2024 | 0.00004036 | -0.00000200 | -4.67% | 0.00004201 | 0.00004387 | 0.00004029 | 110,838.00 |
| 25 Feb 2024 | 0.00004279 | 0.00000072 | 1.71% | 0.00004207 | 0.00004411 | 0.00004121 | 51,722.00 |
| 24 Feb 2024 | 0.00004207 | -0.00000099 | -2.30% | 0.00004243 | 0.00004320 | 0.00004206 | 107,154.00 |
| 23 Feb 2024 | 0.00004306 | 0.00000074 | 1.75% | 0.00004215 | 0.00004440 | 0.00004132 | 238,194.00 |
| 22 Feb 2024 | 0.00004232 | 0.00000200 | 4.90% | 0.00004067 | 0.00004492 | 0.00004067 | 422,501.00 |
| 21 Feb 2024 | 0.00004081 | 0.00000080 | 2.00% | 0.00004001 | 0.00004448 | 0.00003956 | 471,297.00 |
| 20 Feb 2024 | 0.00004001 | -0.00000036 | -0.89% | 0.00004068 | 0.00004200 | 0.00003957 | 142,268.00 |
| 19 Feb 2024 | 0.00004037 | 0.00000006 | 0.15% | 0.00004031 | 0.00004180 | 0.00003990 | 153,416.00 |
| 18 Feb 2024 | 0.00004031 | 0.00000002 | 0.05% | 0.00004013 | 0.00004094 | 0.00003970 | 67,843.00 |
| 17 Feb 2024 | 0.00004029 | 0.00000003 | 0.07% | 0.00004030 | 0.00004129 | 0.00003936 | 120,647.00 |
| 16 Feb 2024 | 0.00004026 | -0.00000011 | -0.27% | 0.00004074 | 0.00004126 | 0.00003949 | 121,387.00 |
| 15 Feb 2024 | 0.00004037 | -0.00000200 | -4.72% | 0.00004233 | 0.00004322 | 0.00003916 | 298,235.00 |
| 14 Feb 2024 | 0.00004233 | 0.00000200 | 4.94% | 0.00004094 | 0.00004817 | 0.00004043 | 889,139.00 |
| 13 Feb 2024 | 0.00004046 | -0.00000091 | -2.20% | 0.00004071 | 0.00004123 | 0.00004012 | 36,734.00 |
| 12 Feb 2024 | 0.00004137 | -0.00000009 | -0.22% | 0.00004146 | 0.00004191 | 0.00004100 | 27,872.00 |
| 11 Feb 2024 | 0.00004146 | -0.00000077 | -1.82% | 0.00004292 | 0.00004295 | 0.00004113 | 12,431.00 |
| 10 Feb 2024 | 0.00004223 | 0.00000001 | 0.02% | 0.00004310 | 0.00004324 | 0.00004223 | 12,130.00 |
| 09 Feb 2024 | 0.00004222 | -0.00000200 | -4.52% | 0.00004401 | 0.00004430 | 0.00004201 | 21,924.00 |
| 08 Feb 2024 | 0.00004426 | -0.00000016 | -0.36% | 0.00004445 | 0.00004526 | 0.00004357 | 36,329.00 |
| 07 Feb 2024 | 0.00004442 | -0.00000004 | -0.09% | 0.00004523 | 0.00004673 | 0.00004442 | 62,785.00 |
| 06 Feb 2024 | 0.00004446 | -0.00000036 | -0.80% | 0.00004512 | 0.00004604 | 0.00004420 | 20,756.00 |
| 05 Feb 2024 | 0.00004482 | -0.00000082 | -1.80% | 0.00004476 | 0.00004537 | 0.00004471 | 24,474.00 |
| 04 Feb 2024 | 0.00004564 | 0.00000100 | 2.25% | 0.00004615 | 0.00004615 | 0.00004460 | 1,745.00 |
| 03 Feb 2024 | 0.00004451 | -0.00000100 | -2.19% | 0.00004528 | 0.00004633 | 0.00004432 | 7,776.00 |
| 02 Feb 2024 | 0.00004574 | -0.00000045 | -0.97% | 0.00004611 | 0.00004613 | 0.00004500 | 20,067.00 |
