Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XBTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 67,750.40 | 35.00 | 0.05% | 67,717.20 | 68,379.90 | 67,283.00 | 181.00 |
| 01 Jun 2024 | 67,715.40 | 217.20 | 0.32% | 67,498.10 | 67,817.90 | 67,390.30 | 99.00 |
| 31 May 2024 | 67,498.20 | -855.40 | -1.25% | 68,365.00 | 69,000.00 | 66,652.40 | 353.00 |
| 30 May 2024 | 68,353.60 | 797.00 | 1.18% | 67,575.40 | 69,498.30 | 67,099.90 | 569.00 |
| 29 May 2024 | 67,556.60 | -731.00 | -1.07% | 68,325.00 | 68,843.30 | 67,100.00 | 468.00 |
| 28 May 2024 | 68,287.60 | -1,090.20 | -1.57% | 69,377.80 | 69,509.60 | 67,250.00 | 535.00 |
| 27 May 2024 | 69,377.80 | 887.20 | 1.30% | 68,474.40 | 70,600.00 | 68,266.60 | 373.00 |
| 26 May 2024 | 68,490.60 | -764.20 | -1.10% | 69,278.70 | 69,461.20 | 67,971.10 | 151.00 |
| 25 May 2024 | 69,254.80 | 724.80 | 1.06% | 68,541.00 | 69,588.40 | 68,540.60 | 189.00 |
| 24 May 2024 | 68,530.00 | 602.90 | 0.89% | 67,947.00 | 69,258.50 | 66,652.40 | 445.00 |
| 23 May 2024 | 67,927.10 | -1,226.20 | -1.77% | 69,144.10 | 70,499.90 | 66,250.00 | 993.00 |
| 22 May 2024 | 69,153.30 | -1,065.30 | -1.52% | 70,145.10 | 70,590.80 | 68,725.90 | 710.00 |
| 21 May 2024 | 70,218.60 | -1,165.10 | -1.63% | 71,399.00 | 71,886.00 | 69,202.00 | 917.00 |
| 20 May 2024 | 71,383.70 | 5,085.90 | 7.67% | 66,262.50 | 71,464.90 | 66,111.00 | 1,198.00 |
| 19 May 2024 | 66,297.80 | -675.20 | -1.01% | 66,920.10 | 67,984.00 | 65,922.00 | 352.00 |
| 18 May 2024 | 66,973.00 | -55.70 | -0.08% | 67,043.60 | 67,362.90 | 66,621.90 | 244.00 |
| 17 May 2024 | 67,028.70 | 1,825.30 | 2.80% | 65,228.40 | 67,443.00 | 65,121.20 | 838.00 |
| 16 May 2024 | 65,203.40 | -1,030.30 | -1.56% | 66,233.10 | 66,700.00 | 64,578.40 | 888.00 |
| 15 May 2024 | 66,233.70 | 4,665.10 | 7.58% | 61,568.60 | 66,450.00 | 61,327.10 | 1,211.00 |
| 14 May 2024 | 61,568.60 | -1,322.40 | -2.10% | 62,910.00 | 63,075.00 | 61,000.00 | 673.00 |
| 13 May 2024 | 62,891.00 | 1,416.90 | 2.30% | 61,444.60 | 63,400.00 | 60,773.20 | 566.00 |
| 12 May 2024 | 61,474.10 | 677.20 | 1.11% | 60,805.00 | 61,800.00 | 60,638.90 | 147.00 |
| 11 May 2024 | 60,796.90 | -84.80 | -0.14% | 60,790.80 | 61,437.20 | 60,484.00 | 188.00 |
| 10 May 2024 | 60,881.70 | -2,168.60 | -3.44% | 63,052.00 | 63,437.40 | 60,220.20 | 663.00 |
| 09 May 2024 | 63,050.30 | 1,817.50 | 2.97% | 61,172.10 | 63,403.20 | 60,650.70 | 578.00 |
| 08 May 2024 | 61,232.80 | -1,092.20 | -1.75% | 62,325.00 | 62,966.20 | 60,888.90 | 550.00 |
| 07 May 2024 | 62,325.00 | -878.00 | -1.39% | 63,161.70 | 64,332.90 | 62,305.00 | 746.00 |
| 06 May 2024 | 63,203.00 | -864.40 | -1.35% | 64,067.50 | 65,500.00 | 62,720.20 | 852.00 |
| 05 May 2024 | 64,067.40 | 193.60 | 0.30% | 63,898.00 | 64,646.70 | 62,937.00 | 495.00 |
| 04 May 2024 | 63,873.80 | 985.70 | 1.57% | 62,925.80 | 64,500.00 | 62,591.40 | 811.00 |
| 03 May 2024 | 62,888.10 | 3,745.80 | 6.33% | 59,113.20 | 63,284.00 | 58,851.50 | 1,452.00 |
| 02 May 2024 | 59,142.30 | 828.60 | 1.42% | 58,272.30 | 59,600.00 | 56,930.00 | 846.00 |
| 01 May 2024 | 58,313.70 | -2,427.30 | -4.00% | 60,610.00 | 60,767.90 | 56,500.00 | 2,188.00 |
| 30 Abr 2024 | 60,741.00 | -3,081.00 | -4.83% | 63,822.10 | 64,725.10 | 59,110.00 | 1,421.00 |
| 29 Abr 2024 | 63,822.00 | 769.90 | 1.22% | 63,114.10 | 64,125.00 | 61,788.10 | 560.00 |
| 28 Abr 2024 | 63,052.10 | -372.90 | -0.59% | 63,425.10 | 64,301.00 | 62,788.20 | 288.00 |
| 27 Abr 2024 | 63,425.00 | -333.70 | -0.52% | 63,750.80 | 63,893.00 | 62,408.40 | 370.00 |
| 26 Abr 2024 | 63,758.70 | -730.10 | -1.13% | 64,489.10 | 64,760.80 | 63,345.50 | 564.00 |
| 25 Abr 2024 | 64,488.80 | 197.70 | 0.31% | 64,291.30 | 65,282.20 | 62,743.50 | 862.00 |
| 24 Abr 2024 | 64,291.10 | -2,118.70 | -3.19% | 66,419.80 | 67,000.00 | 63,587.00 | 919.00 |
| 23 Abr 2024 | 66,409.80 | -417.00 | -0.62% | 66,831.40 | 67,190.00 | 65,853.90 | 650.00 |
| 22 Abr 2024 | 66,826.80 | 1,881.50 | 2.90% | 64,953.00 | 67,200.00 | 64,545.70 | 920.00 |
| 21 Abr 2024 | 64,945.30 | 52.50 | 0.08% | 64,993.80 | 65,715.30 | 64,281.00 | 431.00 |
| 20 Abr 2024 | 64,892.80 | 1,037.80 | 1.63% | 63,846.00 | 65,424.10 | 63,167.90 | 779.00 |
| 19 Abr 2024 | 63,855.00 | 398.70 | 0.63% | 63,499.50 | 65,499.20 | 59,666.00 | 1,659.00 |
| 18 Abr 2024 | 63,456.30 | 2,107.40 | 3.44% | 61,284.40 | 64,142.70 | 60,857.60 | 997.00 |
| 17 Abr 2024 | 61,348.90 | -2,357.70 | -3.70% | 63,832.60 | 64,444.00 | 59,700.00 | 1,434.00 |
| 16 Abr 2024 | 63,706.60 | 192.30 | 0.30% | 63,441.80 | 64,341.90 | 61,551.00 | 1,358.00 |
| 15 Abr 2024 | 63,514.30 | -2,205.60 | -3.36% | 65,700.00 | 66,880.20 | 62,358.20 | 1,209.00 |
| 14 Abr 2024 | 65,719.90 | 1,525.30 | 2.38% | 64,018.60 | 65,825.80 | 62,665.70 | 1,008.00 |
| 13 Abr 2024 | 64,194.60 | -3,005.30 | -4.47% | 67,199.80 | 67,946.10 | 61,518.40 | 1,878.00 |
| 12 Abr 2024 | 67,199.90 | -2,890.60 | -4.12% | 70,046.40 | 71,200.00 | 65,600.00 | 1,839.00 |
| 11 Abr 2024 | 70,090.50 | -425.10 | -0.60% | 70,612.30 | 71,250.90 | 69,600.10 | 671.00 |
| 10 Abr 2024 | 70,515.60 | 1,355.70 | 1.96% | 69,159.90 | 71,100.10 | 67,500.00 | 1,289.00 |
| 09 Abr 2024 | 69,159.90 | -2,491.20 | -3.48% | 71,650.10 | 71,723.50 | 68,263.20 | 1,517.00 |
| 08 Abr 2024 | 71,651.10 | 2,253.70 | 3.25% | 69,386.00 | 72,731.50 | 69,114.50 | 1,011.00 |
| 07 Abr 2024 | 69,397.40 | 422.40 | 0.61% | 68,908.60 | 70,300.00 | 68,888.10 | 611.00 |
| 06 Abr 2024 | 68,975.00 | 1,004.10 | 1.48% | 67,856.50 | 69,684.80 | 67,513.70 | 521.00 |
| 05 Abr 2024 | 67,970.90 | -488.50 | -0.71% | 68,527.40 | 68,755.00 | 66,004.50 | 783.00 |
| 04 Abr 2024 | 68,459.40 | 2,389.80 | 3.62% | 65,991.40 | 69,351.10 | 65,116.10 | 1,049.00 |
| 03 Abr 2024 | 66,069.60 | 612.00 | 0.93% | 65,457.60 | 66,902.00 | 64,541.20 | 573.00 |
| 02 Abr 2024 | 65,457.60 | -4,292.40 | -6.15% | 69,681.10 | 69,699.90 | 64,574.70 | 1,271.00 |
| 01 Abr 2024 | 69,750.00 | -1,466.90 | -2.06% | 71,306.70 | 71,306.80 | 68,101.00 | 724.00 |
| 31 Mar 2024 | 71,216.90 | 1,564.90 | 2.25% | 69,652.00 | 71,300.00 | 69,626.40 | 332.00 |
| 30 Mar 2024 | 69,652.00 | -265.10 | -0.38% | 69,917.00 | 70,354.40 | 69,618.60 | 233.00 |
| 29 Mar 2024 | 69,917.10 | -796.70 | -1.13% | 70,742.20 | 70,911.40 | 69,128.70 | 418.00 |
| 28 Mar 2024 | 70,713.80 | 1,260.30 | 1.81% | 69,437.20 | 71,546.30 | 68,872.00 | 873.00 |
| 27 Mar 2024 | 69,453.50 | -562.90 | -0.80% | 70,000.10 | 71,746.90 | 68,385.80 | 1,235.00 |
| 26 Mar 2024 | 70,016.40 | 116.50 | 0.17% | 69,950.10 | 71,557.60 | 69,237.00 | 974.00 |
| 25 Mar 2024 | 69,899.90 | 2,599.90 | 3.86% | 67,199.10 | 71,186.90 | 66,438.40 | 1,704.00 |
| 24 Mar 2024 | 67,300.00 | 3,082.90 | 4.80% | 64,034.40 | 67,600.00 | 63,825.00 | 595.00 |
| 23 Mar 2024 | 64,217.10 | 717.10 | 1.13% | 63,810.00 | 65,970.00 | 63,050.50 | 648.00 |
| 22 Mar 2024 | 63,500.00 | -2,000.00 | -3.05% | 65,500.00 | 66,612.40 | 62,204.10 | 1,105.00 |
| 21 Mar 2024 | 65,500.00 | -2,422.30 | -3.57% | 67,866.10 | 68,231.10 | 64,564.40 | 1,009.00 |
| 20 Mar 2024 | 67,922.30 | 6,057.90 | 9.79% | 61,905.30 | 68,124.30 | 60,778.20 | 2,184.00 |
| 19 Mar 2024 | 61,864.40 | -5,835.60 | -8.62% | 67,600.00 | 68,075.00 | 61,537.50 | 2,709.00 |
| 18 Mar 2024 | 67,700.00 | -815.80 | -1.19% | 68,355.60 | 68,898.30 | 66,576.30 | 917.00 |
| 17 Mar 2024 | 68,515.80 | 3,035.00 | 4.63% | 65,249.60 | 68,815.60 | 64,555.10 | 856.00 |
| 16 Mar 2024 | 65,480.80 | -4,003.80 | -5.76% | 69,488.90 | 69,999.00 | 64,805.10 | 877.00 |
| 15 Mar 2024 | 69,484.60 | -1,966.30 | -2.75% | 71,371.30 | 72,370.10 | 65,792.80 | 1,987.00 |
| 14 Mar 2024 | 71,450.90 | -1,618.20 | -2.21% | 73,089.70 | 73,734.00 | 68,554.90 | 1,726.00 |
| 13 Mar 2024 | 73,069.10 | 1,571.10 | 2.20% | 71,480.80 | 73,666.50 | 71,336.10 | 1,111.00 |
| 12 Mar 2024 | 71,498.00 | -656.30 | -0.91% | 72,100.10 | 73,000.00 | 69,224.50 | 1,257.00 |
| 11 Mar 2024 | 72,154.30 | 3,114.20 | 4.51% | 69,040.10 | 72,850.00 | 67,200.10 | 1,981.00 |
| 10 Mar 2024 | 69,040.10 | 530.30 | 0.77% | 68,459.10 | 69,980.90 | 68,254.90 | 683.00 |
| 09 Mar 2024 | 68,509.80 | 148.00 | 0.22% | 68,333.00 | 68,657.40 | 68,047.80 | 430.00 |
| 08 Mar 2024 | 68,361.80 | 1,371.80 | 2.05% | 66,936.70 | 69,717.00 | 65,239.20 | 1,441.00 |
| 07 Mar 2024 | 66,990.00 | 894.50 | 1.35% | 66,098.90 | 68,050.00 | 65,668.00 | 1,042.00 |
| 06 Mar 2024 | 66,095.50 | 2,285.10 | 3.58% | 63,805.20 | 67,635.20 | 62,876.60 | 1,863.00 |
| 05 Mar 2024 | 63,810.40 | -4,458.10 | -6.53% | 68,338.60 | 68,838.90 | 60,000.00 | 3,483.00 |
