XEMBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 May 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 2,088.00 |
25 May 2024 | 0.00000054 | 0.00000000 | 0.00% | 0.00000054 | 0.00000054 | 0.00000054 | 14,116.00 |
24 May 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000054 | 18,310.00 |
23 May 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000056 | 0.00000055 | 4,697.00 |
22 May 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000057 | 0.00000056 | 4,187.00 |
21 May 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 23,130.00 |
20 May 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000056 | 0.00000056 | 0.00000056 | 0.00 |
19 May 2024 | 0.00000056 | -0.00000002 | -3.45% | 0.00000057 | 0.00000057 | 0.00000056 | 39,519.00 |
18 May 2024 | 0.00000058 | 0.00000000 | 0.00% | 0.00000057 | 0.00000058 | 0.00000057 | 24,535.00 |
17 May 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000057 | 0.00000058 | 0.00000057 | 5,820.00 |
16 May 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000056 | 0.00000056 | 0.00000055 | 4,635.00 |
15 May 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000058 | 0.00000058 | 0.00000056 | 16,818.00 |
14 May 2024 | 0.00000055 | 0.00000000 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
13 May 2024 | 0.00000055 | -0.00000004 | -6.78% | 0.00000058 | 0.00000058 | 0.00000055 | 14,428.00 |
12 May 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000062 | 0.00000059 | 364,117.00 |
11 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000062 | 0.00000066 | 0.00000061 | 68,979.00 |
10 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 0.00 |
09 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 12,227.00 |
08 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000064 | 0.00000060 | 222,531.00 |
07 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 1,534.00 |
06 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 8,222.00 |
05 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 7,421.00 |
04 May 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 1,226.00 |
03 May 2024 | 0.00000061 | -0.00000001 | -1.61% | 0.00000062 | 0.00000063 | 0.00000061 | 96,224.00 |
02 May 2024 | 0.00000062 | 0.00000000 | 0.00% | 0.00000060 | 0.00000062 | 0.00000060 | 16,168.00 |
01 May 2024 | 0.00000062 | 0.00000004 | 6.90% | 0.00000059 | 0.00000062 | 0.00000059 | 26,493.00 |
30 Abr 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000058 | 0.00000058 | 0.00000058 | 5,318.00 |
29 Abr 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000061 | 0.00000058 | 11,362.00 |
28 Abr 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000061 | 0.00000064 | 0.00000061 | 21,211.00 |
27 Abr 2024 | 0.00000060 | 0.00000001 | 1.69% | 0.00000058 | 0.00000060 | 0.00000058 | 10,736.00 |
26 Abr 2024 | 0.00000059 | -0.00000002 | -3.28% | 0.00000061 | 0.00000061 | 0.00000059 | 10,734.00 |
25 Abr 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000061 | 0.00000061 | 0.00000061 | 9,175.00 |
24 Abr 2024 | 0.00000063 | 0.00000001 | 1.61% | 0.00000065 | 0.00000065 | 0.00000063 | 12,224.00 |
23 Abr 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000062 | 0.00000062 | 0.00000062 | 5,572.00 |
22 Abr 2024 | 0.00000061 | 0.00000000 | 0.00% | 0.00000061 | 0.00000061 | 0.00000061 | 2,013.00 |
21 Abr 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000061 | 0.00000061 | 0.00000061 | 3,061.00 |
20 Abr 2024 | 0.00000060 | 0.00000002 | 3.45% | 0.00000059 | 0.00000061 | 0.00000059 | 18,735.00 |
19 Abr 2024 | 0.00000058 | 0.00000003 | 5.45% | 0.00000056 | 0.00000058 | 0.00000056 | 82,503.00 |
18 Abr 2024 | 0.00000055 | -0.00000002 | -3.51% | 0.00000056 | 0.00000056 | 0.00000055 | 15,233.00 |
17 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000056 | 0.00000057 | 0.00000056 | 29,975.00 |
16 Abr 2024 | 0.00000057 | 0.00000000 | 0.00% | 0.00000059 | 0.00000059 | 0.00000057 | 5,229.00 |
15 Abr 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000060 | 0.00000060 | 0.00000057 | 34,788.00 |
14 Abr 2024 | 0.00000060 | 0.00000003 | 5.26% | 0.00000056 | 0.00000060 | 0.00000055 | 55,116.00 |
13 Abr 2024 | 0.00000057 | -0.00000006 | -9.52% | 0.00000063 | 0.00000063 | 0.00000052 | 319,631.00 |
12 Abr 2024 | 0.00000063 | -0.00000006 | -8.70% | 0.00000072 | 0.00000072 | 0.00000061 | 459,906.00 |
11 Abr 2024 | 0.00000069 | 0.00000000 | 0.00% | 0.00000069 | 0.00000069 | 0.00000069 | 22,321.00 |
10 Abr 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000070 | 0.00000070 | 0.00000068 | 69,240.00 |
09 Abr 2024 | 0.00000070 | -0.00000002 | -2.78% | 0.00000072 | 0.00000072 | 0.00000068 | 221,692.00 |
08 Abr 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000069 | 0.00000072 | 0.00000068 | 34,670.00 |
07 Abr 2024 | 0.00000070 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000070 | 2,085.00 |
06 Abr 2024 | 0.00000070 | 0.00000002 | 2.94% | 0.00000070 | 0.00000070 | 0.00000070 | 999.00 |
05 Abr 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000070 | 0.00000070 | 0.00000066 | 21,684.00 |
04 Abr 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000067 | 0.00000068 | 0.00000067 | 1,745.00 |
03 Abr 2024 | 0.00000067 | 0.00000000 | 0.00% | 0.00000067 | 0.00000069 | 0.00000067 | 84,191.00 |
02 Abr 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000070 | 0.00000076 | 0.00000067 | 236,652.00 |
01 Abr 2024 | 0.00000068 | -0.00000005 | -6.85% | 0.00000072 | 0.00000072 | 0.00000068 | 14,961.00 |
31 Mar 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000073 | 95,408.00 |
30 Mar 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000074 | 0.00000073 | 161,490.00 |
29 Mar 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000073 | 0.00000075 | 0.00000073 | 58,389.00 |
28 Mar 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000075 | 0.00000076 | 0.00000074 | 207,550.00 |
27 Mar 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000077 | 0.00000078 | 0.00000075 | 227,159.00 |
26 Mar 2024 | 0.00000077 | 0.00000003 | 4.05% | 0.00000075 | 0.00000077 | 0.00000075 | 5,633.00 |
25 Mar 2024 | 0.00000074 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000073 | 120,137.00 |
24 Mar 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000072 | 0.00000074 | 0.00000072 | 12,235.00 |
23 Mar 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000072 | 0.00000074 | 0.00000072 | 63,544.00 |
22 Mar 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000073 | 0.00000073 | 21,846.00 |
21 Mar 2024 | 0.00000073 | 0.00000002 | 2.82% | 0.00000073 | 0.00000078 | 0.00000070 | 150,562.00 |
20 Mar 2024 | 0.00000071 | 0.00000004 | 5.97% | 0.00000066 | 0.00000071 | 0.00000066 | 13,531.00 |
19 Mar 2024 | 0.00000067 | -0.00000004 | -5.63% | 0.00000069 | 0.00000069 | 0.00000066 | 86,613.00 |
18 Mar 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000076 | 0.00000078 | 0.00000071 | 147,894.00 |
17 Mar 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000072 | 0.00000076 | 0.00000071 | 221,888.00 |
16 Mar 2024 | 0.00000073 | -0.00000005 | -6.41% | 0.00000079 | 0.00000079 | 0.00000073 | 64,765.00 |
15 Mar 2024 | 0.00000078 | -0.00000003 | -3.70% | 0.00000085 | 0.00000085 | 0.00000075 | 196,222.00 |
14 Mar 2024 | 0.00000081 | -0.00000001 | -1.22% | 0.00000082 | 0.00000082 | 0.00000079 | 81,450.00 |
13 Mar 2024 | 0.00000082 | 0.00000001 | 1.23% | 0.00000079 | 0.00000086 | 0.00000079 | 391,517.00 |
12 Mar 2024 | 0.00000081 | 0.00000002 | 2.53% | 0.00000081 | 0.00000081 | 0.00000075 | 120,192.00 |
11 Mar 2024 | 0.00000079 | 0.00000002 | 2.60% | 0.00000080 | 0.00000084 | 0.00000077 | 204,864.00 |
10 Mar 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000078 | 0.00000078 | 0.00000076 | 264,136.00 |
09 Mar 2024 | 0.00000076 | 0.00000000 | 0.00% | 0.00000076 | 0.00000076 | 0.00000076 | 0.00 |
08 Mar 2024 | 0.00000076 | -0.00000007 | -8.43% | 0.00000080 | 0.00000081 | 0.00000076 | 468,742.00 |
07 Mar 2024 | 0.00000083 | 0.00000006 | 7.79% | 0.00000074 | 0.00000084 | 0.00000074 | 324,310.00 |
06 Mar 2024 | 0.00000077 | 0.00000006 | 8.45% | 0.00000074 | 0.00000077 | 0.00000070 | 115,408.00 |
05 Mar 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000075 | 0.00000070 | 1,030,888.00 |
04 Mar 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000073 | 0.00000078 | 0.00000072 | 502,281.00 |
03 Mar 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000075 | 0.00000070 | 579,813.00 |
02 Mar 2024 | 0.00000075 | -0.00000002 | -2.60% | 0.00000075 | 0.00000075 | 0.00000073 | 211,437.00 |
01 Mar 2024 | 0.00000077 | 0.00000009 | 13.24% | 0.00000071 | 0.00000084 | 0.00000070 | 618,028.00 |
29 Feb 2024 | 0.00000068 | 0.00000004 | 6.25% | 0.00000064 | 0.00000070 | 0.00000064 | 344,024.00 |
28 Feb 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000069 | 0.00000070 | 0.00000062 | 693,523.00 |
27 Feb 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000070 | 0.00000071 | 0.00000068 | 51,482.00 |