Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BITCOINNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.09925 | -0.01651 | -14.26% | 0.11575 | 0.11593 | 0.09671 | 4,859,432.00 |
| 25 Jun 2024 | 0.11576 | 0.01617 | 16.24% | 0.09946 | 0.12069 | 0.09891 | 2,093,080.00 |
| 24 Jun 2024 | 0.09959 | 0.00154 | 1.57% | 0.09809 | 0.0996 | 0.08897 | 3,156,662.00 |
| 23 Jun 2024 | 0.09805 | -0.00972 | -9.02% | 0.10781 | 0.10932 | 0.09716 | 2,322,126.00 |
| 22 Jun 2024 | 0.10777 | -0.00646 | -5.66% | 0.11436 | 0.11441 | 0.10194 | 2,422,489.00 |
| 21 Jun 2024 | 0.11423 | 0.00469 | 4.28% | 0.10995 | 0.11676 | 0.10977 | 2,324,824.00 |
| 20 Jun 2024 | 0.10954 | -0.0184 | -14.38% | 0.12821 | 0.13376 | 0.10807 | 2,187,378.00 |
| 19 Jun 2024 | 0.12794 | 0.01637 | 14.67% | 0.11165 | 0.13211 | 0.10863 | 3,551,070.00 |
| 18 Jun 2024 | 0.11157 | -0.01188 | -9.62% | 0.12304 | 0.12311 | 0.10807 | 799,155.00 |
| 17 Jun 2024 | 0.12345 | -0.00043 | -0.35% | 0.12382 | 0.13816 | 0.12235 | 1,490,485.00 |
| 16 Jun 2024 | 0.12388 | 0.00898 | 7.82% | 0.1149 | 0.12461 | 0.11477 | 1,005,600.00 |
| 15 Jun 2024 | 0.1149 | 0.00745 | 6.93% | 0.10867 | 0.12032 | 0.1073 | 967,153.00 |
| 14 Jun 2024 | 0.10745 | -0.00245 | -2.23% | 0.11017 | 0.11589 | 0.09765 | 974,971.00 |
| 13 Jun 2024 | 0.1099 | -0.01294 | -10.53% | 0.1221 | 0.12211 | 0.1065 | 900,508.00 |
| 12 Jun 2024 | 0.12284 | -0.00013 | -0.11% | 0.12281 | 0.14119 | 0.11099 | 609,331.00 |
| 11 Jun 2024 | 0.12297 | -0.00947 | -7.15% | 0.13251 | 0.13334 | 0.11452 | 733,922.00 |
| 10 Jun 2024 | 0.13244 | -0.00709 | -5.08% | 0.13955 | 0.14199 | 0.1285 | 1,015,317.00 |
| 09 Jun 2024 | 0.13953 | 0.00683 | 5.15% | 0.13255 | 0.14024 | 0.13193 | 501,849.00 |
| 08 Jun 2024 | 0.1327 | -0.00696 | -4.98% | 0.13806 | 0.13981 | 0.130 | 574,533.00 |
| 07 Jun 2024 | 0.13966 | -0.00469 | -3.25% | 0.14412 | 0.14674 | 0.13205 | 762,512.00 |
| 06 Jun 2024 | 0.14435 | 0.00206 | 1.45% | 0.14219 | 0.15629 | 0.14149 | 454,740.00 |
| 05 Jun 2024 | 0.14229 | -0.01711 | -10.73% | 0.15947 | 0.15951 | 0.13669 | 729,223.00 |
| 04 Jun 2024 | 0.1594 | -0.01061 | -6.24% | 0.1692 | 0.16921 | 0.151 | 507,132.00 |
| 03 Jun 2024 | 0.17001 | 0.00658 | 4.03% | 0.16373 | 0.1792 | 0.16278 | 699,165.00 |
| 02 Jun 2024 | 0.16343 | -0.00419 | -2.50% | 0.1676 | 0.17464 | 0.15896 | 620,691.00 |
| 01 Jun 2024 | 0.16762 | -0.00064 | -0.38% | 0.1689 | 0.1708 | 0.15782 | 617,875.00 |
| 31 May 2024 | 0.16826 | -0.00905 | -5.10% | 0.17804 | 0.19351 | 0.16339 | 770,754.00 |
| 30 May 2024 | 0.17731 | -0.01573 | -8.15% | 0.19128 | 0.20826 | 0.1773 | 509,773.00 |
| 29 May 2024 | 0.19304 | -0.00248 | -1.27% | 0.19501 | 0.22926 | 0.19132 | 520,827.00 |
| 28 May 2024 | 0.19552 | -0.0122 | -5.87% | 0.20755 | 0.20758 | 0.17398 | 393,610.00 |
| 27 May 2024 | 0.20772 | 0.04998 | 31.69% | 0.15777 | 0.21707 | 0.15432 | 214,663.00 |
| 26 May 2024 | 0.15774 | -0.01207 | -7.11% | 0.17035 | 0.17037 | 0.15265 | 106,206.00 |
| 25 May 2024 | 0.16981 | 0.02558 | 17.74% | 0.14408 | 0.17071 | 0.13537 | 112,235.00 |
| 24 May 2024 | 0.14423 | -0.01959 | -11.96% | 0.16403 | 0.16723 | 0.14265 | 154,733.00 |
| 23 May 2024 | 0.16382 | 0.02404 | 17.20% | 0.14136 | 0.18545 | 0.14136 | 227,988.00 |
| 22 May 2024 | 0.13978 | -0.01666 | -10.65% | 0.15768 | 0.15838 | 0.130 | 773,711.00 |
| 21 May 2024 | 0.15644 | 0.02726 | 21.10% | 0.12917 | 0.15871 | 0.11815 | 1,094,590.00 |
| 20 May 2024 | 0.12918 | 0.03599 | 38.62% | 0.09319 | 0.12918 | 0.09263 | 1,526,053.00 |
| 19 May 2024 | 0.09319 | -0.00982 | -9.53% | 0.10301 | 0.10425 | 0.0906 | 654,958.00 |
| 18 May 2024 | 0.10301 | -0.00204 | -1.94% | 0.10511 | 0.10863 | 0.1023 | 752,413.00 |
| 17 May 2024 | 0.10505 | -0.00313 | -2.89% | 0.10808 | 0.11811 | 0.103 | 862,543.00 |
| 16 May 2024 | 0.10818 | -0.014 | -11.46% | 0.1226 | 0.12325 | 0.10565 | 844,800.00 |
| 15 May 2024 | 0.12218 | -0.00876 | -6.69% | 0.13882 | 0.13886 | 0.11624 | 846,310.00 |
| 14 May 2024 | 0.13094 | 0.01791 | 15.85% | 0.1135 | 0.14313 | 0.11338 | 1,029,059.00 |
| 13 May 2024 | 0.11303 | 0.02242 | 24.74% | 0.09073 | 0.11537 | 0.08799 | 1,680,720.00 |
| 12 May 2024 | 0.09061 | 0.00187 | 2.11% | 0.08829 | 0.09534 | 0.08823 | 1,172,545.00 |
| 11 May 2024 | 0.08874 | 0.00068 | 0.77% | 0.08449 | 0.09192 | 0.08353 | 1,296,248.00 |
| 10 May 2024 | 0.08806 | 0.00145 | 1.67% | 0.08754 | 0.10737 | 0.08648 | 1,119,963.00 |
| 09 May 2024 | 0.08661 | -0.00073 | -0.84% | 0.08737 | 0.08767 | 0.08193 | 1,050,294.00 |
| 08 May 2024 | 0.08734 | 0.00244 | 2.87% | 0.08479 | 0.09237 | 0.08158 | 1,144,751.00 |
| 07 May 2024 | 0.0849 | 0.00251 | 3.05% | 0.08214 | 0.091 | 0.08127 | 949,911.00 |
| 06 May 2024 | 0.08239 | 0.00448 | 5.75% | 0.07815 | 0.0844 | 0.0777 | 1,223,604.00 |
| 05 May 2024 | 0.07791 | -0.00228 | -2.84% | 0.07989 | 0.08214 | 0.07593 | 1,160,690.00 |
| 04 May 2024 | 0.08019 | -0.00253 | -3.06% | 0.08275 | 0.08685 | 0.07934 | 1,809,282.00 |
| 03 May 2024 | 0.08272 | 0.00149 | 1.83% | 0.07967 | 0.08518 | 0.0793 | 831,607.00 |
| 02 May 2024 | 0.08123 | -0.00337 | -3.98% | 0.0846 | 0.08737 | 0.0808 | 860,498.00 |
| 01 May 2024 | 0.0846 | -0.00525 | -5.84% | 0.09255 | 0.09256 | 0.07406 | 1,018,212.00 |
| 30 Abr 2024 | 0.08985 | -0.00447 | -4.74% | 0.09569 | 0.09894 | 0.08251 | 1,093,427.00 |
| 29 Abr 2024 | 0.09432 | -0.00546 | -5.47% | 0.09215 | 0.10226 | 0.09044 | 1,035,889.00 |
| 28 Abr 2024 | 0.09978 | 0.00005 | 0.05% | 0.10036 | 0.10659 | 0.09744 | 891,733.00 |
| 27 Abr 2024 | 0.09973 | 0.01216 | 13.89% | 0.0877 | 0.09993 | 0.08261 | 1,108,776.00 |
| 26 Abr 2024 | 0.08757 | 0.0033 | 3.92% | 0.08414 | 0.09235 | 0.07867 | 1,794,005.00 |
| 25 Abr 2024 | 0.08427 | -0.00499 | -5.59% | 0.08836 | 0.09254 | 0.08279 | 1,043,874.00 |
| 24 Abr 2024 | 0.08926 | -0.01796 | -16.75% | 0.11001 | 0.12019 | 0.08922 | 867,221.00 |
| 23 Abr 2024 | 0.10722 | 0.01502 | 16.29% | 0.09215 | 0.1074 | 0.08481 | 866,145.00 |
| 22 Abr 2024 | 0.0922 | 0.0044 | 5.01% | 0.08744 | 0.09442 | 0.08678 | 600,976.00 |
| 21 Abr 2024 | 0.0878 | 0.0093 | 11.85% | 0.0774 | 0.08963 | 0.07723 | 1,007,080.00 |
| 20 Abr 2024 | 0.0785 | 0.00116 | 1.50% | 0.0773 | 0.0837 | 0.07442 | 1,343,392.00 |
| 19 Abr 2024 | 0.07734 | -0.0075 | -8.84% | 0.08436 | 0.08465 | 0.07268 | 294,891.00 |
| 18 Abr 2024 | 0.08484 | 0.01622 | 23.64% | 0.06855 | 0.08641 | 0.06624 | 211,939.00 |
| 17 Abr 2024 | 0.06862 | -0.00227 | -3.20% | 0.07083 | 0.07555 | 0.06487 | 202,836.00 |
| 16 Abr 2024 | 0.07089 | 0.00564 | 8.64% | 0.06665 | 0.07098 | 0.06506 | 191,414.00 |
| 15 Abr 2024 | 0.06525 | -0.01182 | -15.34% | 0.07534 | 0.0836 | 0.06509 | 277,453.00 |
| 14 Abr 2024 | 0.07707 | 0.00203 | 2.71% | 0.07424 | 0.07876 | 0.06969 | 177,152.00 |
| 13 Abr 2024 | 0.07504 | -0.00441 | -5.55% | 0.08125 | 0.08126 | 0.06342 | 201,062.00 |
| 12 Abr 2024 | 0.07945 | -0.00659 | -7.66% | 0.08451 | 0.08884 | 0.07489 | 326,356.00 |
| 11 Abr 2024 | 0.08604 | -0.01066 | -11.02% | 0.09521 | 0.09522 | 0.0844 | 1,367,526.00 |
| 10 Abr 2024 | 0.0967 | 0.00617 | 6.82% | 0.09057 | 0.0974 | 0.08575 | 1,624,570.00 |
| 09 Abr 2024 | 0.09053 | -0.01947 | -17.70% | 0.10988 | 0.11042 | 0.09029 | 1,253,808.00 |
| 08 Abr 2024 | 0.110 | 0.01837 | 20.05% | 0.09193 | 0.1199 | 0.0916 | 2,175,588.00 |
| 07 Abr 2024 | 0.09163 | 0.00534 | 6.19% | 0.08687 | 0.09386 | 0.08245 | 1,724,039.00 |
| 06 Abr 2024 | 0.08629 | -0.00447 | -4.93% | 0.08968 | 0.09429 | 0.08459 | 1,441,868.00 |
| 05 Abr 2024 | 0.09076 | -0.00124 | -1.35% | 0.09193 | 0.09512 | 0.07671 | 1,817,580.00 |
| 04 Abr 2024 | 0.092 | -0.00308 | -3.24% | 0.09506 | 0.09707 | 0.08882 | 1,181,858.00 |
| 03 Abr 2024 | 0.09508 | 0.00439 | 4.84% | 0.08811 | 0.09587 | 0.08416 | 1,307,134.00 |
| 02 Abr 2024 | 0.09069 | 0.00776 | 9.36% | 0.08262 | 0.09488 | 0.07335 | 1,266,111.00 |
| 01 Abr 2024 | 0.08293 | -0.00441 | -5.05% | 0.08718 | 0.08718 | 0.07835 | 546,128.00 |
| 31 Mar 2024 | 0.08734 | 0.00084 | 0.97% | 0.08455 | 0.09068 | 0.08454 | 209,627.00 |
| 30 Mar 2024 | 0.0865 | -0.01139 | -11.64% | 0.09795 | 0.09834 | 0.08536 | 168,369.00 |
| 29 Mar 2024 | 0.09789 | -0.00945 | -8.80% | 0.10722 | 0.11082 | 0.096 | 693,099.00 |
