Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 68,999.90 | -393.00 | -0.57% | 68,999.90 | 68,999.90 | 68,999.90 | 0.00 |
| 12 Jun 2024 | 69,392.90 | 2,325.30 | 3.47% | 69,172.40 | 69,393.10 | 69,168.40 | 0.00 |
| 11 Jun 2024 | 67,067.60 | -2,139.60 | -3.09% | 69,200.00 | 69,200.00 | 67,067.60 | 0.00 |
| 10 Jun 2024 | 69,207.20 | 0.00 | 0.00% | 69,207.20 | 69,207.20 | 69,207.20 | 0.00 |
| 09 Jun 2024 | 69,207.20 | 0.00 | 0.00% | 69,207.20 | 69,207.20 | 69,207.20 | 0.00 |
| 08 Jun 2024 | 69,207.20 | 0.00 | 0.00% | 69,207.20 | 69,207.20 | 69,207.20 | 0.00 |
| 07 Jun 2024 | 69,207.20 | -2,292.80 | -3.21% | 70,664.10 | 70,664.10 | 69,207.20 | 0.00 |
| 06 Jun 2024 | 71,500.00 | 505.00 | 0.71% | 71,500.00 | 71,500.00 | 71,500.00 | 0.00 |
| 05 Jun 2024 | 70,995.00 | 370.30 | 0.52% | 71,000.00 | 71,200.00 | 70,950.00 | 0.00 |
| 04 Jun 2024 | 70,624.70 | 1,414.70 | 2.04% | 68,850.00 | 71,000.00 | 68,850.00 | 2.00 |
| 03 Jun 2024 | 69,210.00 | 1,395.80 | 2.06% | 68,573.00 | 70,092.00 | 68,573.00 | 0.00 |
| 02 Jun 2024 | 67,814.20 | -685.80 | -1.00% | 67,683.20 | 68,963.00 | 67,683.20 | 0.00 |
| 01 Jun 2024 | 68,500.00 | 1,164.70 | 1.73% | 67,650.00 | 68,500.00 | 67,650.00 | 0.00 |
| 31 May 2024 | 67,335.30 | -2,164.70 | -3.11% | 69,555.00 | 69,555.00 | 66,763.00 | 0.00 |
| 30 May 2024 | 69,500.00 | 1,850.00 | 2.73% | 68,499.90 | 69,500.00 | 67,806.50 | 0.00 |
| 29 May 2024 | 67,650.00 | -90.00 | -0.13% | 68,757.70 | 68,757.70 | 67,264.80 | 0.00 |
| 28 May 2024 | 67,740.00 | -1,590.90 | -2.29% | 69,330.90 | 69,330.90 | 67,600.00 | 0.00 |
| 27 May 2024 | 69,330.90 | 1,224.10 | 1.80% | 69,000.00 | 70,500.00 | 69,000.00 | 0.00 |
| 26 May 2024 | 68,106.80 | -1,098.20 | -1.59% | 69,050.00 | 69,419.70 | 68,106.80 | 0.00 |
| 25 May 2024 | 69,205.00 | 205.00 | 0.30% | 69,000.00 | 69,500.00 | 69,000.00 | 0.00 |
| 24 May 2024 | 69,000.00 | 1,300.00 | 1.92% | 67,500.00 | 69,000.00 | 67,100.00 | 0.00 |
| 23 May 2024 | 67,700.00 | -1,300.00 | -1.88% | 69,315.40 | 69,315.40 | 66,776.20 | 0.00 |
| 22 May 2024 | 69,000.00 | -1,257.70 | -1.79% | 69,592.60 | 70,350.00 | 69,000.00 | 0.00 |
| 21 May 2024 | 70,257.70 | -992.30 | -1.39% | 71,151.00 | 71,801.30 | 69,743.00 | 0.00 |
| 20 May 2024 | 71,250.00 | 5,089.70 | 7.69% | 66,800.00 | 71,250.00 | 65,650.00 | 2.00 |
| 19 May 2024 | 66,160.30 | -739.70 | -1.11% | 67,090.00 | 67,554.10 | 66,160.30 | 0.00 |
| 18 May 2024 | 66,900.00 | -100.00 | -0.15% | 67,000.00 | 67,230.00 | 66,900.00 | 0.00 |
| 17 May 2024 | 67,000.00 | 2,200.00 | 3.40% | 65,700.00 | 67,183.00 | 65,700.00 | 0.00 |
| 16 May 2024 | 64,800.00 | -1,500.00 | -2.26% | 66,500.00 | 66,500.00 | 64,800.00 | 0.00 |
| 15 May 2024 | 66,300.00 | 4,701.50 | 7.63% | 62,198.00 | 66,300.00 | 62,198.00 | 2.00 |
| 14 May 2024 | 61,598.50 | -1,101.50 | -1.76% | 62,500.00 | 62,500.00 | 61,250.00 | 0.00 |
| 13 May 2024 | 62,700.00 | 1,400.00 | 2.28% | 61,080.90 | 63,499.90 | 61,080.90 | 0.00 |
| 12 May 2024 | 61,300.00 | 0.00 | 0.00% | 61,300.00 | 61,300.00 | 61,300.00 | 0.00 |
| 11 May 2024 | 61,300.00 | 800.00 | 1.32% | 61,300.00 | 61,300.00 | 61,300.00 | 0.00 |
| 10 May 2024 | 60,500.00 | -2,500.00 | -3.97% | 62,805.10 | 63,300.00 | 60,500.00 | 0.00 |
| 09 May 2024 | 63,000.00 | 2,000.00 | 3.28% | 61,700.00 | 63,000.00 | 61,700.00 | 0.00 |
| 08 May 2024 | 61,000.00 | -1,400.00 | -2.24% | 62,500.20 | 62,500.20 | 61,000.00 | 0.00 |
| 07 May 2024 | 62,400.00 | -600.00 | -0.95% | 63,900.00 | 64,200.00 | 62,400.00 | 0.00 |
| 06 May 2024 | 63,000.00 | -700.00 | -1.10% | 64,355.00 | 65,033.00 | 63,000.00 | 0.00 |
| 05 May 2024 | 63,700.00 | 148.60 | 0.23% | 63,400.00 | 64,420.00 | 63,015.50 | 0.00 |
| 04 May 2024 | 63,551.40 | 751.40 | 1.20% | 62,902.60 | 64,323.50 | 62,902.60 | 0.00 |
| 03 May 2024 | 62,800.00 | 3,300.00 | 5.55% | 59,800.00 | 63,000.00 | 59,000.00 | 0.00 |
| 02 May 2024 | 59,500.00 | 1,200.00 | 2.06% | 57,120.00 | 59,500.00 | 57,120.00 | 0.00 |
| 01 May 2024 | 58,300.00 | -2,241.70 | -3.70% | 60,666.00 | 60,666.00 | 56,581.40 | 0.00 |
| 30 Abr 2024 | 60,541.70 | -3,420.50 | -5.35% | 64,300.00 | 64,369.40 | 59,197.50 | 6.00 |
| 29 Abr 2024 | 63,962.20 | 962.20 | 1.53% | 62,809.00 | 64,000.00 | 62,000.00 | 0.00 |
| 28 Abr 2024 | 63,000.00 | -293.40 | -0.46% | 63,900.00 | 64,200.00 | 63,000.00 | 0.00 |
| 27 Abr 2024 | 63,293.40 | -656.60 | -1.03% | 63,464.70 | 63,464.70 | 62,539.70 | 0.00 |
| 26 Abr 2024 | 63,950.00 | -1,150.00 | -1.77% | 64,200.00 | 64,251.50 | 63,600.00 | 0.00 |
| 25 Abr 2024 | 65,100.00 | 1,300.00 | 2.04% | 64,000.00 | 65,100.00 | 62,809.70 | 0.00 |
| 24 Abr 2024 | 63,800.00 | -2,288.10 | -3.46% | 66,500.00 | 66,500.00 | 63,800.00 | 0.00 |
| 23 Abr 2024 | 66,088.10 | -911.90 | -1.36% | 66,512.00 | 67,000.00 | 66,000.00 | 0.00 |
| 22 Abr 2024 | 67,000.00 | 2,180.00 | 3.36% | 65,700.00 | 67,000.00 | 65,700.00 | 0.00 |
| 21 Abr 2024 | 64,820.00 | 170.00 | 0.26% | 65,350.00 | 65,600.00 | 64,253.40 | 0.00 |
| 20 Abr 2024 | 64,650.00 | 950.00 | 1.49% | 64,400.00 | 65,327.90 | 64,400.00 | 0.00 |
| 19 Abr 2024 | 63,700.00 | 249.00 | 0.39% | 63,200.00 | 65,699.90 | 59,850.00 | 0.00 |
| 18 Abr 2024 | 63,451.00 | 1,951.00 | 3.17% | 61,850.00 | 64,000.00 | 61,000.00 | 1.00 |
| 17 Abr 2024 | 61,500.00 | -2,606.70 | -4.07% | 63,443.80 | 63,999.90 | 59,899.00 | 1.00 |
| 16 Abr 2024 | 64,106.70 | 1,256.70 | 2.00% | 63,187.30 | 64,106.70 | 61,835.50 | 1.00 |
| 15 Abr 2024 | 62,850.00 | -2,650.00 | -4.05% | 65,969.50 | 66,500.00 | 62,850.00 | 1.00 |
| 14 Abr 2024 | 65,500.00 | 700.00 | 1.08% | 63,766.00 | 66,149.10 | 62,380.00 | 1.00 |
| 13 Abr 2024 | 64,800.00 | -2,186.70 | -3.26% | 67,127.60 | 68,126.00 | 61,500.10 | 4.00 |
| 12 Abr 2024 | 66,986.70 | -2,951.70 | -4.22% | 70,500.00 | 71,000.00 | 65,700.00 | 1.00 |
| 11 Abr 2024 | 69,938.40 | -561.60 | -0.80% | 70,766.80 | 71,199.00 | 69,800.00 | 1.00 |
| 10 Abr 2024 | 70,500.00 | 1,500.00 | 2.17% | 68,768.00 | 70,500.00 | 67,526.90 | 1.00 |
| 09 Abr 2024 | 69,000.00 | -2,757.20 | -3.84% | 71,238.10 | 71,238.10 | 68,550.00 | 1.00 |
| 08 Abr 2024 | 71,757.20 | 2,757.20 | 4.00% | 69,800.00 | 72,500.00 | 69,800.00 | 1.00 |
| 07 Abr 2024 | 69,000.00 | -609.80 | -0.88% | 69,366.00 | 70,200.00 | 69,000.00 | 0.00 |
| 06 Abr 2024 | 69,609.80 | 1,909.80 | 2.82% | 68,000.00 | 69,609.80 | 67,703.70 | 0.00 |
| 05 Abr 2024 | 67,700.00 | -1,300.00 | -1.88% | 68,700.00 | 69,000.00 | 66,100.00 | 0.00 |
| 04 Abr 2024 | 69,000.00 | 3,013.40 | 4.57% | 66,000.00 | 69,100.00 | 65,400.00 | 0.00 |
| 03 Abr 2024 | 65,986.60 | 486.60 | 0.74% | 65,200.00 | 66,500.00 | 64,576.10 | 0.00 |
| 02 Abr 2024 | 65,500.00 | -4,000.00 | -5.76% | 69,620.00 | 69,620.00 | 64,800.00 | 2.00 |
| 01 Abr 2024 | 69,500.00 | -1,512.50 | -2.13% | 71,300.00 | 71,300.00 | 68,437.30 | 0.00 |
| 31 Mar 2024 | 71,012.50 | 1,224.50 | 1.75% | 69,802.60 | 71,012.50 | 69,802.60 | 0.00 |
| 30 Mar 2024 | 69,788.00 | 154.40 | 0.22% | 70,100.00 | 70,100.00 | 69,788.00 | 0.00 |
| 29 Mar 2024 | 69,633.60 | -1,290.10 | -1.82% | 70,850.00 | 70,850.00 | 69,457.00 | 0.00 |
| 28 Mar 2024 | 70,923.70 | 2,203.70 | 3.21% | 69,648.70 | 71,500.00 | 69,648.70 | 0.00 |
| 27 Mar 2024 | 68,720.00 | -1,480.00 | -2.11% | 70,200.00 | 71,553.00 | 68,450.00 | 2.00 |
| 26 Mar 2024 | 70,200.00 | 89.00 | 0.13% | 70,300.00 | 71,200.00 | 69,506.70 | 0.00 |
| 25 Mar 2024 | 70,111.00 | 2,611.00 | 3.87% | 67,000.00 | 71,000.00 | 67,000.00 | 2.00 |
| 24 Mar 2024 | 67,500.00 | 2,700.00 | 4.17% | 64,000.00 | 67,500.00 | 64,000.00 | 0.00 |
| 23 Mar 2024 | 64,800.00 | 2,300.00 | 3.68% | 64,370.00 | 65,885.00 | 64,370.00 | 0.00 |
| 22 Mar 2024 | 62,500.00 | -3,000.00 | -4.58% | 66,300.00 | 66,300.00 | 62,500.00 | 2.00 |
| 21 Mar 2024 | 65,500.00 | -2,220.00 | -3.28% | 67,810.30 | 68,075.00 | 65,000.00 | 0.00 |
| 20 Mar 2024 | 67,720.00 | 5,520.00 | 8.87% | 62,000.00 | 68,012.70 | 60,933.50 | 11.00 |
| 19 Mar 2024 | 62,200.00 | -5,595.60 | -8.25% | 67,686.10 | 67,686.10 | 61,600.00 | 10.00 |
| 18 Mar 2024 | 67,795.60 | -365.20 | -0.54% | 68,014.00 | 68,708.30 | 66,697.50 | 3.00 |
| 17 Mar 2024 | 68,160.80 | 2,760.80 | 4.22% | 65,439.60 | 68,999.90 | 64,820.00 | 6.00 |
| 16 Mar 2024 | 65,400.00 | -4,535.40 | -6.49% | 69,806.40 | 69,862.90 | 64,982.40 | 4.00 |
