BIT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Jun 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.047 | 0.044 | 871,500 |
21 Jun 2024 | 0.046 | 0.001 | 2.22% | 0.044 | 0.047 | 0.044 | 708,385 |
20 Jun 2024 | 0.045 | -0.003 | -6.25% | 0.049 | 0.049 | 0.044 | 3,841,150 |
19 Jun 2024 | 0.048 | 0.00 | 0.00% | 0.064 | 0.066 | 0.047 | 19,010,984 |
18 Jun 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.05 | 0.046 | 299,209 |
17 Jun 2024 | 0.048 | -0.002 | -4.00% | 0.049 | 0.05 | 0.048 | 278,248 |
14 Jun 2024 | 0.05 | 0.004 | 8.70% | 0.046 | 0.052 | 0.046 | 871,881 |
13 Jun 2024 | 0.046 | 0.001 | 2.22% | 0.045 | 0.048 | 0.045 | 220,559 |
12 Jun 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.042 | 1,989,570 |
11 Jun 2024 | 0.05 | -0.002 | -3.85% | 0.051 | 0.052 | 0.048 | 1,942,358 |
07 Jun 2024 | 0.052 | -0.003 | -5.45% | 0.054 | 0.056 | 0.052 | 1,198,584 |
06 Jun 2024 | 0.055 | -0.002 | -3.51% | 0.055 | 0.056 | 0.054 | 370,857 |
05 Jun 2024 | 0.057 | 0.00 | 0.00% | 0.056 | 0.057 | 0.054 | 247,562 |
04 Jun 2024 | 0.057 | 0.001 | 1.79% | 0.057 | 0.057 | 0.054 | 325,202 |
03 Jun 2024 | 0.056 | 0.002 | 3.70% | 0.054 | 0.056 | 0.054 | 324,590 |
31 May 2024 | 0.054 | -0.002 | -3.57% | 0.055 | 0.056 | 0.054 | 116,819 |
30 May 2024 | 0.056 | -0.003 | -5.08% | 0.059 | 0.059 | 0.054 | 481,210 |
29 May 2024 | 0.059 | 0.004 | 7.27% | 0.055 | 0.062 | 0.055 | 167,811 |
28 May 2024 | 0.055 | 0.002 | 3.77% | 0.053 | 0.058 | 0.053 | 378,802 |
27 May 2024 | 0.053 | -0.001 | -1.85% | 0.056 | 0.056 | 0.052 | 299,537 |
24 May 2024 | 0.054 | 0.001 | 1.89% | 0.053 | 0.054 | 0.052 | 133,930 |
23 May 2024 | 0.053 | 0.002 | 3.92% | 0.052 | 0.055 | 0.052 | 461,228 |
22 May 2024 | 0.051 | -0.001 | -1.92% | 0.052 | 0.054 | 0.051 | 364,704 |
21 May 2024 | 0.052 | -0.003 | -5.45% | 0.054 | 0.054 | 0.052 | 180,724 |
20 May 2024 | 0.055 | 0.00 | 0.00% | 0.057 | 0.058 | 0.054 | 535,594 |
17 May 2024 | 0.055 | -0.002 | -3.51% | 0.057 | 0.058 | 0.055 | 874,418 |
16 May 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.058 | 0.057 | 99,980 |
15 May 2024 | 0.057 | 0.001 | 1.79% | 0.059 | 0.06 | 0.056 | 233,541 |
14 May 2024 | 0.056 | -0.002 | -3.45% | 0.058 | 0.058 | 0.055 | 326,765 |
13 May 2024 | 0.058 | 0.004 | 7.41% | 0.055 | 0.058 | 0.055 | 431,084 |
10 May 2024 | 0.054 | -0.004 | -6.90% | 0.058 | 0.058 | 0.054 | 730,945 |
09 May 2024 | 0.058 | -0.003 | -4.92% | 0.061 | 0.061 | 0.058 | 420,553 |
08 May 2024 | 0.061 | 0.00 | 0.00% | 0.063 | 0.063 | 0.06 | 608,741 |
07 May 2024 | 0.061 | 0.006 | 10.91% | 0.057 | 0.063 | 0.057 | 1,570,072 |
06 May 2024 | 0.055 | 0.001 | 1.85% | 0.056 | 0.056 | 0.052 | 945,587 |
03 May 2024 | 0.054 | 0.002 | 3.85% | 0.052 | 0.054 | 0.052 | 44,945 |
02 May 2024 | 0.052 | -0.004 | -7.14% | 0.056 | 0.056 | 0.052 | 844,724 |
01 May 2024 | 0.056 | 0.001 | 1.82% | 0.055 | 0.058 | 0.055 | 188,553 |
30 Abr 2024 | 0.055 | -0.001 | -1.79% | 0.056 | 0.058 | 0.055 | 498,464 |
29 Abr 2024 | 0.056 | -0.005 | -8.20% | 0.06 | 0.061 | 0.056 | 3,308,478 |
26 Abr 2024 | 0.061 | -0.007 | -10.29% | 0.07 | 0.072 | 0.055 | 6,837,962 |
24 Abr 2024 | 0.068 | -0.001 | -1.45% | 0.069 | 0.069 | 0.068 | 828,126 |
23 Abr 2024 | 0.069 | 0.00 | 0.00% | 0.07 | 0.07 | 0.068 | 328,410 |
22 Abr 2024 | 0.069 | -0.001 | -1.43% | 0.07 | 0.072 | 0.069 | 1,072,433 |
19 Abr 2024 | 0.07 | -0.001 | -1.41% | 0.071 | 0.073 | 0.07 | 832,718 |
18 Abr 2024 | 0.071 | 0.00 | 0.00% | 0.072 | 0.073 | 0.071 | 547,392 |
17 Abr 2024 | 0.071 | -0.001 | -1.39% | 0.073 | 0.073 | 0.071 | 821,091 |
16 Abr 2024 | 0.072 | -0.003 | -4.00% | 0.076 | 0.076 | 0.071 | 777,602 |
15 Abr 2024 | 0.075 | -0.001 | -1.32% | 0.074 | 0.075 | 0.071 | 1,493,366 |
12 Abr 2024 | 0.076 | 0.00 | 0.00% | 0.077 | 0.077 | 0.074 | 1,400,750 |
11 Abr 2024 | 0.076 | -0.002 | -2.56% | 0.078 | 0.079 | 0.074 | 1,825,695 |
10 Abr 2024 | 0.078 | -0.001 | -1.27% | 0.079 | 0.08 | 0.078 | 1,366,905 |
09 Abr 2024 | 0.079 | -0.004 | -4.82% | 0.08 | 0.082 | 0.078 | 1,871,360 |
08 Abr 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0.00 |
05 Abr 2024 | 0.083 | 0.008 | 10.67% | 0.11 | 0.11 | 0.082 | 51,410,541 |
04 Abr 2024 | 0.075 | 0.003 | 4.17% | 0.075 | 0.077 | 0.075 | 290,659 |
03 Abr 2024 | 0.072 | -0.004 | -5.26% | 0.076 | 0.076 | 0.071 | 789,369 |
02 Abr 2024 | 0.076 | -0.005 | -6.17% | 0.08 | 0.08 | 0.075 | 1,021,877 |
28 Mar 2024 | 0.081 | 0.007 | 9.46% | 0.075 | 0.081 | 0.072 | 1,177,609 |
27 Mar 2024 | 0.074 | -0.007 | -8.64% | 0.075 | 0.079 | 0.074 | 1,154,620 |