Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BITQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.94 | -0.18 | -1.49% | 12.23 | 12.29 | 11.635 | 26,290 |
| 30 May 2024 | 12.12 | -0.06 | -0.49% | 12.37 | 12.5199 | 12.07 | 31,277 |
| 29 May 2024 | 12.18 | -0.28 | -2.25% | 12.33 | 12.4399 | 12.15 | 54,712 |
| 28 May 2024 | 12.46 | 0.08 | 0.65% | 12.34 | 12.5851 | 12.14 | 50,470 |
| 24 May 2024 | 12.38 | 0.62 | 5.27% | 11.81 | 12.40 | 11.75 | 42,063 |
| 23 May 2024 | 11.76 | -0.54 | -4.39% | 12.36 | 12.36 | 11.6867 | 62,175 |
| 22 May 2024 | 12.30 | 0.12 | 0.99% | 12.18 | 12.70 | 12.05 | 75,887 |
| 21 May 2024 | 12.18 | -0.14 | -1.14% | 12.40 | 12.53 | 12.11 | 74,499 |
| 20 May 2024 | 12.32 | 0.85 | 7.41% | 11.54 | 12.37 | 11.44 | 73,550 |
| 17 May 2024 | 11.47 | 0.08 | 0.70% | 11.48 | 11.8699 | 11.43 | 58,037 |
| 16 May 2024 | 11.39 | -0.16 | -1.34% | 11.53 | 11.6901 | 11.32 | 39,842 |
| 15 May 2024 | 11.545 | 0.78 | 7.20% | 11.28 | 11.6899 | 11.04 | 39,986 |
| 14 May 2024 | 10.77 | 0.08 | 0.75% | 10.51 | 10.845 | 10.50 | 42,251 |
| 13 May 2024 | 10.69 | 0.04 | 0.38% | 10.88 | 10.92 | 10.6065 | 63,607 |
| 10 May 2024 | 10.65 | -0.54 | -4.83% | 11.22 | 11.2217 | 10.62 | 36,677 |
| 09 May 2024 | 11.19 | 0.19 | 1.73% | 11.04 | 11.2589 | 10.9081 | 43,037 |
| 08 May 2024 | 11.00 | -0.03 | -0.27% | 10.89 | 11.029 | 10.602 | 28,747 |
| 07 May 2024 | 11.03 | -0.36 | -3.16% | 11.36 | 11.36 | 10.99 | 29,761 |
| 06 May 2024 | 11.39 | 0.42 | 3.83% | 11.09 | 11.58 | 11.06 | 179,550 |
| 03 May 2024 | 10.97 | 0.22 | 2.05% | 11.11 | 11.22 | 10.84 | 46,713 |
| 02 May 2024 | 10.75 | 0.36 | 3.46% | 10.53 | 10.76 | 10.28 | 32,365 |
| 01 May 2024 | 10.39 | 0.10 | 0.97% | 10.02 | 10.6999 | 10.02 | 66,467 |
| 30 Abr 2024 | 10.29 | -0.89 | -7.96% | 10.85 | 10.95 | 10.26 | 112,239 |
| 29 Abr 2024 | 11.18 | -0.46 | -3.95% | 11.52 | 11.52 | 11.0982 | 84,268 |
| 26 Abr 2024 | 11.64 | 0.25 | 2.19% | 11.39 | 11.6899 | 11.28 | 33,588 |
| 25 Abr 2024 | 11.39 | -0.14 | -1.21% | 11.08 | 11.60 | 10.90 | 55,380 |
| 24 Abr 2024 | 11.53 | -0.19 | -1.62% | 11.70 | 11.9488 | 11.40 | 40,509 |
| 23 Abr 2024 | 11.72 | 0.30 | 2.63% | 11.39 | 11.9093 | 11.2579 | 137,104 |
| 22 Abr 2024 | 11.42 | 0.93 | 8.87% | 10.77 | 11.42 | 10.66 | 108,900 |
| 19 Abr 2024 | 10.49 | 0.14 | 1.35% | 10.43 | 10.68 | 10.30 | 35,203 |
| 18 Abr 2024 | 10.35 | 0.27 | 2.68% | 10.12 | 10.635 | 10.00 | 76,341 |
| 17 Abr 2024 | 10.08 | -0.03 | -0.32% | 10.26 | 10.33 | 9.9016 | 64,888 |
| 16 Abr 2024 | 10.1128 | -0.29 | -2.76% | 10.28 | 10.28 | 9.96 | 79,338 |
| 15 Abr 2024 | 10.40 | -0.65 | -5.88% | 11.15 | 11.15 | 10.38 | 93,125 |
| 12 Abr 2024 | 11.05 | -0.61 | -5.23% | 11.59 | 11.59 | 10.92 | 99,314 |
| 11 Abr 2024 | 11.66 | 0.05 | 0.43% | 11.63 | 11.68 | 11.35 | 87,151 |
| 10 Abr 2024 | 11.61 | 0.09 | 0.78% | 11.31 | 11.62 | 11.28 | 186,470 |
| 09 Abr 2024 | 11.52 | -0.35 | -2.95% | 11.77 | 11.82 | 11.37 | 118,876 |
| 08 Abr 2024 | 11.87 | 0.11 | 0.94% | 12.29 | 12.43 | 11.71 | 91,869 |
| 05 Abr 2024 | 11.76 | -0.19 | -1.59% | 11.90 | 12.165 | 11.65 | 66,798 |
| 04 Abr 2024 | 11.95 | -0.19 | -1.57% | 12.37 | 12.6257 | 11.95 | 78,117 |
| 03 Abr 2024 | 12.14 | 0.03 | 0.25% | 12.03 | 12.3931 | 11.94 | 64,640 |
| 02 Abr 2024 | 12.11 | -0.62 | -4.87% | 12.36 | 12.36 | 11.65 | 113,611 |
| 01 Abr 2024 | 12.73 | -0.43 | -3.27% | 13.10 | 13.18 | 12.6022 | 88,803 |
| 28 Mar 2024 | 13.16 | 0.08 | 0.61% | 13.27 | 13.75 | 13.09 | 111,533 |
| 27 Mar 2024 | 13.08 | -0.03 | -0.23% | 13.45 | 13.45 | 12.81 | 78,752 |
| 26 Mar 2024 | 13.11 | -0.19 | -1.43% | 13.40 | 13.40 | 12.9305 | 98,628 |
| 25 Mar 2024 | 13.30 | 0.95 | 7.69% | 12.59 | 13.40 | 12.59 | 162,412 |
| 22 Mar 2024 | 12.35 | -0.51 | -3.97% | 12.44 | 12.5356 | 12.25 | 163,066 |
| 21 Mar 2024 | 12.86 | 0.14 | 1.10% | 12.90 | 13.17 | 12.72 | 222,842 |
| 20 Mar 2024 | 12.72 | 1.22 | 10.61% | 11.52 | 12.74 | 11.38 | 139,742 |
| 19 Mar 2024 | 11.50 | -0.26 | -2.21% | 11.19 | 11.59 | 10.82 | 196,795 |
| 18 Mar 2024 | 11.76 | -0.41 | -3.37% | 12.17 | 12.17 | 11.55 | 87,335 |
| 15 Mar 2024 | 12.17 | 0.52 | 4.46% | 11.43 | 12.2701 | 11.2818 | 287,553 |
| 14 Mar 2024 | 11.65 | -0.69 | -5.59% | 12.18 | 12.18 | 11.31 | 203,530 |
| 13 Mar 2024 | 12.34 | 0.40 | 3.35% | 11.95 | 12.4979 | 11.90 | 276,890 |
| 12 Mar 2024 | 11.94 | 0.10 | 0.84% | 11.95 | 11.95 | 11.43 | 208,114 |
| 11 Mar 2024 | 11.84 | -0.49 | -3.97% | 12.77 | 12.7899 | 11.835 | 302,220 |
| 08 Mar 2024 | 12.33 | 0.62 | 5.29% | 11.76 | 12.7996 | 11.76 | 321,633 |
| 07 Mar 2024 | 11.71 | -0.01 | -0.09% | 11.65 | 11.89 | 11.36 | 212,012 |
| 06 Mar 2024 | 11.72 | 0.68 | 6.16% | 11.56 | 11.9483 | 11.1301 | 211,594 |
| 05 Mar 2024 | 11.04 | -1.08 | -8.91% | 11.92 | 12.265 | 11.00 | 660,818 |
| 04 Mar 2024 | 12.12 | 0.27 | 2.28% | 12.35 | 12.60 | 11.8518 | 324,473 |
