Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
YBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 49.98 | -1.51 | -2.93% | 51.00 | 51.50 | 49.64 | 36,920 |
| 13 Jun 2024 | 51.49 | -1.36 | -2.57% | 53.17 | 53.17 | 50.8549 | 24,898 |
| 12 Jun 2024 | 52.85 | 1.12 | 2.17% | 52.97 | 53.20 | 51.75 | 16,830 |
| 11 Jun 2024 | 51.73 | -2.06 | -3.83% | 52.40 | 53.0278 | 50.9001 | 28,928 |
| 10 Jun 2024 | 53.79 | 1.42 | 2.71% | 53.64 | 53.79 | 52.65 | 18,320 |
| 07 Jun 2024 | 52.37 | -1.24 | -2.31% | 53.43 | 54.00 | 52.00 | 27,059 |
| 06 Jun 2024 | 53.61 | 0.19 | 0.36% | 53.77 | 53.77 | 52.91 | 14,965 |
| 05 Jun 2024 | 53.42 | 0.36 | 0.68% | 53.00 | 53.87 | 52.6801 | 23,702 |
| 04 Jun 2024 | 53.06 | 0.06 | 0.11% | 52.00 | 53.68 | 52.00 | 27,887 |
| 03 Jun 2024 | 53.00 | 1.25 | 2.42% | 51.75 | 53.00 | 51.75 | 26,428 |
| 31 May 2024 | 51.75 | -0.11 | -0.21% | 52.84 | 53.29 | 51.00 | 74,114 |
| 30 May 2024 | 51.86 | -1.91 | -3.55% | 52.25 | 52.896 | 51.84 | 20,570 |
| 29 May 2024 | 53.77 | -0.78 | -1.43% | 54.74 | 55.05 | 53.51 | 38,913 |
| 28 May 2024 | 54.55 | -0.04 | -0.07% | 55.05 | 55.13 | 54.00 | 29,156 |
| 24 May 2024 | 54.5884 | 1.27 | 2.38% | 54.77 | 55.00 | 53.00 | 15,690 |
| 23 May 2024 | 53.32 | -0.61 | -1.14% | 55.01 | 55.10 | 52.5001 | 27,656 |
| 22 May 2024 | 53.934 | -0.41 | -0.75% | 55.03 | 55.03 | 53.934 | 16,284 |
| 21 May 2024 | 54.34 | 0.45 | 0.84% | 54.80 | 55.16 | 53.95 | 16,495 |
| 20 May 2024 | 53.89 | 1.34 | 2.55% | 53.59 | 54.00 | 52.4501 | 16,168 |
| 17 May 2024 | 52.5484 | 1.20 | 2.35% | 51.66 | 53.25 | 51.64 | 15,045 |
| 16 May 2024 | 51.344 | -0.12 | -0.23% | 52.50 | 52.50 | 50.90 | 8,105 |
| 15 May 2024 | 51.46 | 0.73 | 1.44% | 51.51 | 51.9478 | 50.6626 | 14,227 |
| 14 May 2024 | 50.73 | 0.43 | 0.85% | 49.90 | 50.73 | 49.00 | 17,583 |
| 13 May 2024 | 50.3048 | 1.38 | 2.82% | 50.17 | 50.60 | 49.36 | 19,045 |
| 10 May 2024 | 48.9264 | -0.61 | -1.24% | 51.00 | 51.00 | 48.63 | 12,621 |
| 09 May 2024 | 49.54 | -0.13 | -0.26% | 50.09 | 50.09 | 48.6001 | 10,743 |
| 08 May 2024 | 49.67 | -0.34 | -0.68% | 49.55 | 50.30 | 49.24 | 24,307 |
| 07 May 2024 | 50.01 | 0.11 | 0.22% | 49.90 | 51.14 | 49.90 | 10,152 |
| 06 May 2024 | 49.90 | 0.91 | 1.86% | 49.19 | 51.1399 | 49.19 | 25,564 |
| 03 May 2024 | 48.99 | 1.10 | 2.30% | 48.51 | 49.38 | 48.51 | 17,366 |
| 02 May 2024 | 47.89 | 1.96 | 4.27% | 47.20 | 50.00 | 47.20 | 16,600 |
| 01 May 2024 | 45.93 | -2.43 | -5.02% | 48.00 | 48.00 | 45.60 | 27,260 |
| 30 Abr 2024 | 48.36 | -2.33 | -4.60% | 50.61 | 50.9369 | 48.36 | 23,734 |
| 29 Abr 2024 | 50.69 | -0.91 | -1.76% | 51.03 | 51.49 | 50.00 | 25,380 |
| 26 Abr 2024 | 51.60 | -2.75 | -5.06% | 52.06 | 52.43 | 50.86 | 27,426 |
| 25 Abr 2024 | 54.35 | 0.55 | 1.02% | 53.92 | 55.22 | 53.1501 | 24,035 |
| 24 Abr 2024 | 53.80 | -1.20 | -2.18% | 55.08 | 55.43 | 53.535 | 26,331 |
| 23 Abr 2024 | 55.00 | 0.43 | 0.79% | 54.58 | 55.86 | 54.485 | 29,646 |
| 22 Abr 2024 | 54.57 | 1.37 | 2.58% | 54.73 | 56.90 | 53.39 | 51,904 |
| 19 Abr 2024 | 53.20 | 0.37 | 0.69% | 54.38 | 55.31 | 53.0201 | 19,003 |
| 18 Abr 2024 | 52.8332 | 1.58 | 3.09% | 51.74 | 53.57 | 51.31 | 7,610 |
| 17 Abr 2024 | 51.25 | -1.10 | -2.10% | 52.63 | 52.92 | 50.00 | 19,816 |
| 16 Abr 2024 | 52.35 | 0.35 | 0.67% | 52.98 | 54.58 | 51.25 | 13,106 |
| 15 Abr 2024 | 52.00 | -3.52 | -6.34% | 54.65 | 58.70 | 52.00 | 32,619 |
| 12 Abr 2024 | 55.52 | -1.83 | -3.19% | 59.00 | 59.00 | 55.31 | 33,792 |
| 11 Abr 2024 | 57.3466 | 0.47 | 0.82% | 58.24 | 58.50 | 56.00 | 19,161 |
| 10 Abr 2024 | 56.8799 | 1.61 | 2.91% | 55.81 | 58.45 | 55.30 | 10,889 |
| 09 Abr 2024 | 55.2692 | -1.35 | -2.38% | 57.12 | 57.99 | 54.31 | 22,258 |
| 08 Abr 2024 | 56.6191 | 2.17 | 3.99% | 55.48 | 59.15 | 55.48 | 22,711 |
| 05 Abr 2024 | 54.4484 | -0.74 | -1.34% | 55.1899 | 55.80 | 54.4484 | 8,257 |
| 04 Abr 2024 | 55.1899 | 1.71 | 3.19% | 53.50 | 55.92 | 53.50 | 11,869 |
| 03 Abr 2024 | 53.4819 | -0.32 | -0.59% | 52.50 | 53.92 | 52.50 | 18,434 |
| 02 Abr 2024 | 53.80 | -1.00 | -1.82% | 54.00 | 54.00 | 52.52 | 25,080 |
| 01 Abr 2024 | 54.80 | -0.36 | -0.65% | 55.23 | 56.15 | 54.55 | 25,968 |
| 28 Mar 2024 | 55.1566 | 0.08 | 0.15% | 55.03 | 56.43 | 55.03 | 31,894 |
| 27 Mar 2024 | 55.0733 | -1.61 | -2.84% | 55.10 | 57.83 | 55.06 | 19,604 |
| 26 Mar 2024 | 56.6839 | -2.24 | -3.80% | 54.57 | 57.015 | 54.57 | 45,839 |
| 25 Mar 2024 | 58.92 | 3.61 | 6.54% | 56.96 | 59.61 | 56.96 | 73,191 |
| 22 Mar 2024 | 55.3057 | -1.09 | -1.94% | 56.00 | 57.25 | 54.23 | 21,864 |
| 21 Mar 2024 | 56.3971 | -0.75 | -1.31% | 58.38 | 58.38 | 56.00 | 13,678 |
| 20 Mar 2024 | 57.1452 | 2.59 | 4.74% | 55.57 | 57.23 | 54.96 | 5,869 |
| 19 Mar 2024 | 54.56 | -1.77 | -3.15% | 54.73 | 55.07 | 53.21 | 11,024 |
| 18 Mar 2024 | 56.3349 | -0.36 | -0.63% | 57.94 | 58.00 | 55.38 | 7,819 |
