Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 10,643.30 | -44.20 | -0.41% | 10,687.50 | 10,687.50 | 10,588.70 | 0 |
| 30 Abr 2024 | 10,687.50 | 60.10 | 0.57% | 10,627.40 | 10,687.50 | 10,584.90 | 0 |
| 29 Abr 2024 | 10,627.40 | 51.70 | 0.49% | 10,575.70 | 10,661.70 | 10,575.70 | 0 |
| 26 Abr 2024 | 10,575.70 | -185.30 | -1.72% | 10,761.00 | 10,761.00 | 10,569.40 | 0 |
| 24 Abr 2024 | 10,761.00 | 47.50 | 0.44% | 10,728.00 | 10,821.70 | 10,727.40 | 0 |
| 23 Abr 2024 | 10,713.50 | 128.00 | 1.21% | 10,606.20 | 10,729.00 | 10,602.80 | 0 |
| 22 Abr 2024 | 10,585.50 | 78.40 | 0.75% | 10,507.10 | 10,654.00 | 10,505.60 | 0 |
| 19 Abr 2024 | 10,507.10 | -99.00 | -0.93% | 10,597.70 | 10,597.70 | 10,356.40 | 0 |
| 18 Abr 2024 | 10,606.10 | 77.00 | 0.73% | 10,529.10 | 10,652.10 | 10,524.60 | 0 |
| 17 Abr 2024 | 10,529.10 | -15.30 | -0.15% | 10,544.40 | 10,604.30 | 10,529.10 | 0 |
| 16 Abr 2024 | 10,544.40 | -219.70 | -2.04% | 10,764.10 | 10,764.10 | 10,485.70 | 0 |
| 15 Abr 2024 | 10,764.10 | -62.40 | -0.58% | 10,826.50 | 10,826.50 | 10,714.10 | 0 |
| 12 Abr 2024 | 10,826.50 | -38.40 | -0.35% | 10,864.90 | 10,864.90 | 10,806.10 | 0 |
| 11 Abr 2024 | 10,864.90 | -128.30 | -1.17% | 10,993.20 | 10,993.20 | 10,813.40 | 0 |
| 10 Abr 2024 | 10,993.20 | -39.20 | -0.36% | 11,032.40 | 11,038.90 | 10,961.60 | 0 |
| 09 Abr 2024 | 11,032.40 | 82.80 | 0.76% | 10,954.50 | 11,032.40 | 10,954.50 | 0 |
| 08 Abr 2024 | 10,949.60 | 22.30 | 0.20% | 10,928.10 | 11,001.40 | 10,905.50 | 0 |
| 05 Abr 2024 | 10,927.30 | -21.20 | -0.19% | 10,948.50 | 10,948.50 | 10,834.60 | 0 |
| 04 Abr 2024 | 10,948.50 | 47.00 | 0.43% | 10,917.30 | 11,017.50 | 10,915.00 | 0 |
| 03 Abr 2024 | 10,901.50 | -162.00 | -1.46% | 11,064.80 | 11,066.20 | 10,868.90 | 0 |
| 02 Abr 2024 | 11,063.50 | 4.90 | 0.04% | 11,058.60 | 11,084.80 | 10,963.50 | 0 |
| 28 Mar 2024 | 11,058.60 | 29.80 | 0.27% | 11,028.80 | 11,075.90 | 10,983.10 | 0 |
| 27 Mar 2024 | 11,028.80 | 62.80 | 0.57% | 10,966.00 | 11,054.70 | 10,920.90 | 0 |
| 26 Mar 2024 | 10,966.00 | -35.50 | -0.32% | 10,991.60 | 11,020.90 | 10,954.20 | 0 |
| 25 Mar 2024 | 11,001.50 | 40.80 | 0.37% | 10,968.20 | 11,064.10 | 10,964.70 | 0 |
| 22 Mar 2024 | 10,960.70 | -31.10 | -0.28% | 10,991.80 | 11,009.90 | 10,861.00 | 0 |
| 21 Mar 2024 | 10,991.80 | 201.60 | 1.87% | 10,801.40 | 11,009.50 | 10,801.40 | 0 |
| 20 Mar 2024 | 10,790.20 | -18.50 | -0.17% | 10,808.70 | 10,916.00 | 10,790.20 | 0 |
| 19 Mar 2024 | 10,808.70 | -39.80 | -0.37% | 10,849.20 | 10,852.70 | 10,785.90 | 0 |
| 18 Mar 2024 | 10,848.50 | 73.20 | 0.68% | 10,776.00 | 10,848.70 | 10,741.90 | 0 |
| 15 Mar 2024 | 10,775.30 | -24.70 | -0.23% | 10,800.00 | 10,800.00 | 10,567.90 | 0 |
| 14 Mar 2024 | 10,800.00 | -269.60 | -2.44% | 11,069.60 | 11,069.60 | 10,733.70 | 0 |
| 13 Mar 2024 | 11,069.60 | 103.80 | 0.95% | 10,966.10 | 11,069.60 | 10,966.10 | 0 |
| 12 Mar 2024 | 10,965.80 | -6.50 | -0.06% | 10,972.30 | 11,139.20 | 10,947.30 | 0 |
| 11 Mar 2024 | 10,972.30 | -304.00 | -2.70% | 11,276.30 | 11,276.30 | 10,952.20 | 0 |
| 07 Mar 2024 | 11,276.30 | 251.00 | 2.28% | 11,028.60 | 11,277.80 | 11,028.60 | 0 |
| 06 Mar 2024 | 11,025.30 | 74.40 | 0.68% | 10,950.90 | 11,036.20 | 10,943.20 | 0 |
| 05 Mar 2024 | 10,950.90 | 117.60 | 1.09% | 10,833.30 | 10,950.90 | 10,833.30 | 0 |
| 04 Mar 2024 | 10,833.30 | -76.70 | -0.70% | 10,909.40 | 10,945.50 | 10,828.60 | 0 |
| 03 Mar 2024 | 10,910.00 | 59.60 | 0.55% | 10,850.40 | 10,925.80 | 10,850.40 | 0 |
| 29 Feb 2024 | 10,850.40 | 75.30 | 0.70% | 10,775.10 | 10,850.40 | 10,752.90 | 0 |
| 28 Feb 2024 | 10,775.10 | 23.60 | 0.22% | 10,751.50 | 10,775.10 | 10,679.50 | 0 |
| 27 Feb 2024 | 10,751.50 | -60.90 | -0.56% | 10,811.70 | 10,832.00 | 10,721.10 | 0 |
| 26 Feb 2024 | 10,812.40 | 81.10 | 0.76% | 10,731.30 | 10,812.40 | 10,706.30 | 0 |
| 25 Feb 2024 | 10,731.30 | 56.60 | 0.53% | 10,674.70 | 10,748.10 | 10,672.40 | 0 |
| 22 Feb 2024 | 10,674.70 | 63.70 | 0.60% | 10,611.00 | 10,722.60 | 10,611.00 | 0 |
| 21 Feb 2024 | 10,611.00 | -22.30 | -0.21% | 10,638.00 | 10,639.00 | 10,521.90 | 0 |
| 20 Feb 2024 | 10,633.30 | 14.80 | 0.14% | 10,696.90 | 10,740.20 | 10,598.50 | 0 |
| 19 Feb 2024 | 10,618.50 | 26.00 | 0.25% | 10,565.80 | 10,640.20 | 10,517.60 | 0 |
| 18 Feb 2024 | 10,592.50 | 91.40 | 0.87% | 10,501.10 | 10,594.10 | 10,420.60 | 0 |
| 15 Feb 2024 | 10,501.10 | 122.90 | 1.18% | 10,378.20 | 10,501.10 | 10,378.20 | 0 |
| 14 Feb 2024 | 10,378.20 | 73.60 | 0.71% | 10,301.30 | 10,413.70 | 10,283.30 | 0 |
| 13 Feb 2024 | 10,304.60 | -164.60 | -1.57% | 10,469.20 | 10,469.20 | 10,156.30 | 0 |
| 12 Feb 2024 | 10,469.20 | 47.00 | 0.45% | 10,431.30 | 10,546.10 | 10,429.50 | 0 |
| 11 Feb 2024 | 10,422.20 | 34.80 | 0.34% | 10,387.40 | 10,480.00 | 10,383.50 | 0 |
| 08 Feb 2024 | 10,387.40 | 4.80 | 0.05% | 10,379.40 | 10,411.70 | 10,357.50 | 0 |
| 07 Feb 2024 | 10,382.60 | 98.40 | 0.96% | 10,284.20 | 10,388.90 | 10,284.20 | 0 |
| 06 Feb 2024 | 10,284.20 | 12.90 | 0.13% | 10,271.30 | 10,328.30 | 10,216.60 | 0 |
| 05 Feb 2024 | 10,271.30 | -37.40 | -0.36% | 10,308.70 | 10,312.80 | 10,215.50 | 0 |
| 04 Feb 2024 | 10,308.70 | -0.50 | 0.00% | 10,309.20 | 10,309.20 | 10,173.90 | 0 |
| 01 Feb 2024 | 10,309.20 | 131.40 | 1.29% | 10,189.70 | 10,337.30 | 10,189.30 | 0 |
