BTQ Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.365 | -0.085 | -18.89% | 0.44 | 0.44 | 0.365 | 258,000 |
27 Jun 2024 | 0.45 | -0.04 | -8.16% | 0.47 | 0.47 | 0.45 | 7,300 |
26 Jun 2024 | 0.49 | -0.005 | -1.01% | 0.49 | 0.50 | 0.48 | 13,900 |
25 Jun 2024 | 0.495 | -0.025 | -4.81% | 0.52 | 0.53 | 0.495 | 13,190 |
24 Jun 2024 | 0.52 | -0.02 | -3.70% | 0.52 | 0.52 | 0.52 | 5,032 |
21 Jun 2024 | 0.54 | 0.065 | 13.68% | 0.475 | 0.58 | 0.38 | 278,630 |
20 Jun 2024 | 0.475 | -0.025 | -5.00% | 0.50 | 0.53 | 0.475 | 57,174 |
19 Jun 2024 | 0.50 | -0.02 | -3.85% | 0.52 | 0.54 | 0.50 | 40,794 |
18 Jun 2024 | 0.52 | -0.12 | -18.75% | 0.63 | 0.63 | 0.49 | 107,578 |
17 Jun 2024 | 0.64 | 0.20 | 45.45% | 0.44 | 0.65 | 0.44 | 474,248 |
14 Jun 2024 | 0.44 | 0.02 | 4.76% | 0.44 | 0.44 | 0.44 | 2,500 |
13 Jun 2024 | 0.42 | -0.02 | -4.55% | 0.44 | 0.45 | 0.42 | 25,250 |
12 Jun 2024 | 0.44 | 0.04 | 10.00% | 0.44 | 0.44 | 0.44 | 1,000 |
11 Jun 2024 | 0.40 | 0.015 | 3.90% | 0.39 | 0.45 | 0.38 | 279,400 |
10 Jun 2024 | 0.385 | -0.005 | -1.28% | 0.39 | 0.39 | 0.38 | 74,000 |
07 Jun 2024 | 0.39 | 0.01 | 2.63% | 0.37 | 0.40 | 0.37 | 35,817 |
06 Jun 2024 | 0.38 | -0.03 | -7.32% | 0.40 | 0.435 | 0.37 | 70,000 |
05 Jun 2024 | 0.41 | 0.06 | 17.14% | 0.35 | 0.45 | 0.35 | 83,500 |
04 Jun 2024 | 0.35 | -0.03 | -7.89% | 0.38 | 0.38 | 0.35 | 27,000 |
03 Jun 2024 | 0.38 | 0.03 | 8.57% | 0.38 | 0.40 | 0.38 | 9,000 |
31 May 2024 | 0.35 | -0.035 | -9.09% | 0.375 | 0.375 | 0.35 | 7,250 |
30 May 2024 | 0.385 | 0.035 | 10.00% | 0.35 | 0.385 | 0.35 | 16,500 |
29 May 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.35 | 44,600 |
28 May 2024 | 0.36 | -0.09 | -20.00% | 0.43 | 0.45 | 0.34 | 72,600 |
27 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
24 May 2024 | 0.45 | 0.04 | 9.76% | 0.43 | 0.50 | 0.42 | 93,000 |
23 May 2024 | 0.41 | 0.04 | 10.81% | 0.38 | 0.42 | 0.38 | 70,500 |
22 May 2024 | 0.37 | 0.03 | 8.82% | 0.36 | 0.37 | 0.35 | 122,000 |
21 May 2024 | 0.34 | 0.02 | 6.25% | 0.34 | 0.34 | 0.34 | 0 |
17 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 1,050 |
16 May 2024 | 0.32 | -0.01 | -3.03% | 0.33 | 0.33 | 0.32 | 20,000 |
15 May 2024 | 0.33 | 0.00 | 0.00% | 0.335 | 0.34 | 0.31 | 37,000 |
14 May 2024 | 0.33 | 0.01 | 3.13% | 0.33 | 0.33 | 0.33 | 1,000 |
13 May 2024 | 0.32 | -0.02 | -5.88% | 0.35 | 0.35 | 0.30 | 43,300 |
10 May 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.35 | 0.33 | 82,500 |
09 May 2024 | 0.34 | -0.01 | -2.86% | 0.35 | 0.35 | 0.34 | 20,000 |
08 May 2024 | 0.35 | 0.00 | 0.00% | 0.34 | 0.36 | 0.34 | 6,500 |
07 May 2024 | 0.35 | 0.00 | 0.00% | 0.36 | 0.36 | 0.34 | 119,438 |
06 May 2024 | 0.35 | 0.02 | 6.06% | 0.34 | 0.35 | 0.34 | 39,500 |
03 May 2024 | 0.33 | -0.01 | -2.94% | 0.34 | 0.34 | 0.33 | 2,000 |
02 May 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 1,000 |
01 May 2024 | 0.34 | 0.00 | 0.00% | 0.35 | 0.35 | 0.34 | 6,648 |
30 Abr 2024 | 0.34 | -0.03 | -8.11% | 0.36 | 0.36 | 0.34 | 21,500 |
29 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 1,000 |
26 Abr 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.38 | 0.36 | 11,500 |
25 Abr 2024 | 0.38 | 0.01 | 2.70% | 0.37 | 0.38 | 0.35 | 6,500 |
24 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.38 | 0.38 | 0.37 | 6,000 |
23 Abr 2024 | 0.37 | -0.02 | -5.13% | 0.38 | 0.39 | 0.37 | 13,000 |
22 Abr 2024 | 0.39 | 0.01 | 2.63% | 0.39 | 0.45 | 0.39 | 70,500 |
19 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 1,642 |
18 Abr 2024 | 0.38 | -0.02 | -5.00% | 0.39 | 0.39 | 0.38 | 9,500 |
17 Abr 2024 | 0.40 | -0.03 | -6.98% | 0.43 | 0.43 | 0.40 | 47,500 |
16 Abr 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 0 |
15 Abr 2024 | 0.43 | 0.01 | 2.38% | 0.43 | 0.43 | 0.42 | 3,000 |
12 Abr 2024 | 0.42 | 0.02 | 5.00% | 0.405 | 0.45 | 0.40 | 79,843 |
11 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.405 | 0.40 | 9,500 |
10 Abr 2024 | 0.40 | 0.03 | 8.11% | 0.40 | 0.40 | 0.40 | 3,500 |
09 Abr 2024 | 0.37 | -0.01 | -2.63% | 0.38 | 0.40 | 0.37 | 10,483 |
08 Abr 2024 | 0.38 | -0.025 | -6.17% | 0.395 | 0.395 | 0.38 | 15,000 |
05 Abr 2024 | 0.405 | -0.005 | -1.22% | 0.41 | 0.41 | 0.40 | 57,000 |
04 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.45 | 0.39 | 139,002 |
03 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
02 Abr 2024 | 0.41 | -0.025 | -5.75% | 0.435 | 0.435 | 0.40 | 15,000 |
01 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 0 |