Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BITC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 47.4704 | 1.23 | 2.65% | 47.31 | 48.00 | 47.1901 | 6,100 |
| 28 Jun 2024 | 46.2441 | 0.00 | 0.00% | 46.2441 | 46.2441 | 46.2441 | 0 |
| 27 Jun 2024 | 46.2441 | 0.30 | 0.65% | 46.34 | 46.56 | 46.225 | 1,629 |
| 26 Jun 2024 | 45.9459 | -0.84 | -1.79% | 46.38 | 46.53 | 45.9459 | 1,283 |
| 25 Jun 2024 | 46.7834 | 2.18 | 4.90% | 46.12 | 46.7834 | 46.075 | 2,014 |
| 24 Jun 2024 | 44.60 | -3.81 | -7.87% | 46.18 | 46.3514 | 44.60 | 4,388 |
| 21 Jun 2024 | 48.4122 | -0.59 | -1.20% | 47.99 | 48.42 | 47.81 | 3,842 |
| 20 Jun 2024 | 48.9987 | 0.42 | 0.86% | 49.34 | 49.3892 | 48.691 | 3,384 |
| 18 Jun 2024 | 48.58 | -1.74 | -3.47% | 49.05 | 49.05 | 48.24 | 21,283 |
| 17 Jun 2024 | 50.3245 | 0.87 | 1.76% | 49.54 | 50.78 | 49.34 | 2,017 |
| 14 Jun 2024 | 49.4543 | -0.87 | -1.72% | 50.94 | 50.94 | 49.215 | 2,353 |
| 13 Jun 2024 | 50.32 | -0.67 | -1.31% | 51.54 | 51.54 | 50.32 | 2,989 |
| 12 Jun 2024 | 50.9866 | -0.09 | -0.17% | 52.35 | 52.8501 | 50.9866 | 5,930 |
| 11 Jun 2024 | 51.075 | -1.46 | -2.77% | 51.09 | 51.09 | 49.92 | 9,929 |
| 10 Jun 2024 | 52.53 | 0.13 | 0.25% | 52.40 | 52.5696 | 52.40 | 1,104 |
| 07 Jun 2024 | 52.3993 | -1.01 | -1.89% | 54.16 | 54.16 | 52.10 | 1,717 |
| 06 Jun 2024 | 53.4107 | -0.59 | -1.09% | 53.82 | 54.155 | 53.4107 | 4,789 |
| 05 Jun 2024 | 54.00 | 0.65 | 1.21% | 53.91 | 54.43 | 53.362 | 4,641 |
| 04 Jun 2024 | 53.354 | 0.93 | 1.78% | 52.73 | 53.89 | 52.73 | 10,149 |
| 03 Jun 2024 | 52.42 | 1.07 | 2.09% | 52.91 | 53.071 | 52.025 | 2,424 |
| 31 May 2024 | 51.3476 | -0.68 | -1.31% | 52.20 | 52.20 | 50.6499 | 1,462 |
| 30 May 2024 | 52.0271 | 1.00 | 1.97% | 51.75 | 52.1901 | 51.75 | 2,104 |
| 29 May 2024 | 51.0224 | -0.98 | -1.88% | 51.51 | 51.5201 | 51.0224 | 1,108 |
| 28 May 2024 | 52.0015 | -0.58 | -1.10% | 52.00 | 52.0015 | 51.4224 | 3,673 |
| 24 May 2024 | 52.5781 | 1.52 | 2.97% | 51.32 | 52.5781 | 51.2005 | 2,477 |
| 23 May 2024 | 51.06 | -2.01 | -3.79% | 52.72 | 54.50 | 51.06 | 1,960 |
| 22 May 2024 | 53.072 | 0.32 | 0.60% | 53.07 | 53.479 | 52.87 | 3,712 |
| 21 May 2024 | 52.7534 | -0.52 | -0.98% | 54.07 | 54.10 | 52.7534 | 4,918 |
| 20 May 2024 | 53.2763 | 2.28 | 4.47% | 51.02 | 53.2763 | 51.02 | 4,094 |
| 17 May 2024 | 50.9952 | 1.34 | 2.69% | 50.51 | 51.2299 | 50.37 | 2,360 |
| 16 May 2024 | 49.6595 | -0.69 | -1.38% | 50.58 | 50.58 | 49.5519 | 3,776 |
| 15 May 2024 | 50.3527 | 3.51 | 7.49% | 49.00 | 50.47 | 48.91 | 5,143 |
| 14 May 2024 | 46.8424 | -1.28 | -2.66% | 47.27 | 47.27 | 46.76 | 1,698 |
| 13 May 2024 | 48.12 | 1.90 | 4.10% | 47.84 | 48.1481 | 47.82 | 1,181 |
| 10 May 2024 | 46.2228 | -1.37 | -2.88% | 47.93 | 47.93 | 46.07 | 894 |
| 09 May 2024 | 47.5912 | 0.20 | 0.42% | 46.75 | 47.5912 | 46.75 | 756 |
| 08 May 2024 | 47.3898 | -0.62 | -1.29% | 47.32 | 47.3898 | 47.1513 | 1,757 |
| 07 May 2024 | 48.01 | -0.15 | -0.31% | 48.56 | 49.00 | 48.00 | 6,409 |
| 06 May 2024 | 48.1606 | 0.84 | 1.78% | 48.43 | 48.79 | 48.08 | 3,477 |
| 03 May 2024 | 47.3169 | 2.02 | 4.45% | 46.71 | 47.42 | 46.71 | 7,229 |
| 02 May 2024 | 45.30 | 1.81 | 4.16% | 44.86 | 45.359 | 44.86 | 1,883 |
| 01 May 2024 | 43.4889 | -1.51 | -3.35% | 43.96 | 45.229 | 43.22 | 7,526 |
| 30 Abr 2024 | 44.9984 | -2.99 | -6.24% | 46.61 | 46.64 | 44.98 | 5,575 |
| 29 Abr 2024 | 47.9931 | -0.70 | -1.44% | 47.67 | 48.0634 | 47.541 | 1,289 |
| 26 Abr 2024 | 48.696 | -0.76 | -1.54% | 48.74 | 48.82 | 48.59 | 2,552 |
| 25 Abr 2024 | 49.4599 | 0.58 | 1.18% | 48.15 | 49.4599 | 48.15 | 2,490 |
| 24 Abr 2024 | 48.8833 | -1.97 | -3.87% | 50.50 | 50.50 | 48.60 | 1,923 |
| 23 Abr 2024 | 50.85 | -0.05 | -0.10% | 50.63 | 51.1282 | 50.581 | 3,715 |
| 22 Abr 2024 | 50.9029 | 1.67 | 3.39% | 50.59 | 51.1345 | 50.44 | 5,903 |
| 19 Abr 2024 | 49.2325 | 0.64 | 1.31% | 49.35 | 49.71 | 49.2325 | 3,498 |
| 18 Abr 2024 | 48.5972 | 1.87 | 4.00% | 47.60 | 49.06 | 47.42 | 16,581 |
| 17 Abr 2024 | 46.73 | -1.38 | -2.88% | 47.84 | 48.09 | 45.86 | 34,879 |
| 16 Abr 2024 | 48.1148 | -0.57 | -1.16% | 48.48 | 48.48 | 47.3727 | 3,185 |
| 15 Abr 2024 | 48.6807 | -2.63 | -5.12% | 51.13 | 51.13 | 48.1001 | 7,913 |
| 12 Abr 2024 | 51.31 | -2.82 | -5.21% | 53.93 | 53.93 | 50.00 | 5,282 |
| 11 Abr 2024 | 54.13 | 0.36 | 0.67% | 54.34 | 54.34 | 53.55 | 7,609 |
| 10 Abr 2024 | 53.7724 | 0.81 | 1.53% | 51.88 | 53.7724 | 51.88 | 4,040 |
| 09 Abr 2024 | 52.96 | -2.22 | -4.02% | 54.57 | 54.64 | 52.52 | 4,550 |
| 08 Abr 2024 | 55.18 | 3.33 | 6.42% | 55.46 | 55.5496 | 54.949 | 8,322 |
| 05 Abr 2024 | 51.8524 | -0.81 | -1.53% | 51.46 | 52.30 | 51.18 | 4,487 |
| 04 Abr 2024 | 52.66 | 1.98 | 3.91% | 51.67 | 53.20 | 51.67 | 3,347 |
| 03 Abr 2024 | 50.68 | -0.17 | -0.33% | 50.62 | 51.3555 | 50.51 | 4,193 |
