Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
993368 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 99.506 | 0.01 | 0.01% | 99.501 | 99.507 | 99.501 | 2,193,000 |
| 21 May 2024 | 99.492 | 0.01 | 0.01% | 99.489 | 99.492 | 99.489 | 8,319,000 |
| 20 May 2024 | 99.479 | 0.01 | 0.01% | 99.481 | 99.481 | 99.478 | 6,069,000 |
| 17 May 2024 | 99.47 | 0.01 | 0.01% | 99.469 | 99.47 | 99.466 | 2,772,000 |
| 16 May 2024 | 99.459 | 0.04 | 0.04% | 99.451 | 99.469 | 99.421 | 7,645,000 |
| 15 May 2024 | 99.419 | 0.01 | 0.01% | 99.426 | 99.437 | 99.418 | 7,700,000 |
| 14 May 2024 | 99.409 | 0.01 | 0.01% | 99.407 | 99.415 | 99.407 | 8,227,000 |
| 13 May 2024 | 99.40 | 0.01 | 0.01% | 99.402 | 99.403 | 99.397 | 3,711,000 |
| 10 May 2024 | 99.391 | 0.02 | 0.02% | 99.381 | 99.391 | 99.381 | 2,036,000 |
| 09 May 2024 | 99.376 | 0.03 | 0.03% | 99.371 | 99.376 | 99.371 | 2,398,000 |
| 08 May 2024 | 99.342 | 0.01 | 0.01% | 99.34 | 99.344 | 99.34 | 5,538,000 |
| 07 May 2024 | 99.328 | 0.01 | 0.01% | 99.33 | 99.335 | 99.328 | 2,952,000 |
| 06 May 2024 | 99.319 | 0.02 | 0.02% | 99.313 | 99.321 | 99.313 | 5,784,000 |
| 03 May 2024 | 99.303 | 0.01 | 0.01% | 99.304 | 99.311 | 99.303 | 4,222,000 |
| 02 May 2024 | 99.296 | 0.03 | 0.03% | 99.294 | 99.302 | 99.294 | 3,026,000 |
| 30 Abr 2024 | 99.263 | 0.00 | 0.00% | 99.269 | 99.271 | 99.263 | 3,082,000 |
| 29 Abr 2024 | 99.26 | 0.02 | 0.02% | 99.262 | 99.279 | 99.26 | 9,627,000 |
| 26 Abr 2024 | 99.242 | 0.01 | 0.01% | 99.244 | 99.244 | 99.236 | 1,780,000 |
| 25 Abr 2024 | 99.23 | 0.02 | 0.02% | 99.239 | 99.239 | 99.228 | 910,000 |
| 24 Abr 2024 | 99.209 | 0.01 | 0.01% | 99.208 | 99.214 | 99.204 | 2,519,000 |
| 23 Abr 2024 | 99.203 | -0.02 | -0.02% | 99.207 | 99.207 | 99.192 | 5,462,000 |
| 22 Abr 2024 | 99.218 | 0.01 | 0.01% | 99.221 | 99.222 | 99.214 | 7,612,000 |
| 19 Abr 2024 | 99.212 | 0.01 | 0.01% | 99.206 | 99.217 | 99.206 | 2,317,000 |
| 18 Abr 2024 | 99.206 | 0.03 | 0.04% | 99.196 | 99.208 | 99.196 | 1,310,000 |
| 17 Abr 2024 | 99.171 | 0.01 | 0.01% | 99.171 | 99.175 | 99.167 | 6,295,000 |
| 16 Abr 2024 | 99.161 | 0.02 | 0.02% | 99.161 | 99.163 | 99.152 | 3,731,000 |
| 15 Abr 2024 | 99.145 | 0.01 | 0.01% | 99.15 | 99.156 | 99.141 | 6,907,000 |
| 12 Abr 2024 | 99.139 | 0.02 | 0.02% | 99.138 | 99.139 | 99.129 | 5,725,000 |
| 11 Abr 2024 | 99.118 | 0.02 | 0.02% | 99.125 | 99.145 | 99.098 | 5,059,000 |
| 10 Abr 2024 | 99.094 | 0.02 | 0.02% | 99.076 | 99.094 | 99.076 | 2,732,000 |
| 09 Abr 2024 | 99.078 | 0.02 | 0.02% | 99.075 | 99.078 | 99.059 | 25,825,000 |
| 08 Abr 2024 | 99.063 | 0.01 | 0.01% | 99.063 | 99.068 | 99.054 | 14,754,000 |
| 05 Abr 2024 | 99.051 | 0.01 | 0.01% | 99.054 | 99.08 | 99.044 | 7,725,000 |
| 04 Abr 2024 | 99.043 | 0.04 | 0.04% | 99.036 | 99.063 | 99.03 | 10,641,000 |
| 03 Abr 2024 | 99.003 | 0.00 | 0.00% | 99.008 | 99.008 | 98.99 | 5,900,000 |
| 02 Abr 2024 | 99.001 | 0.01 | 0.01% | 99.002 | 99.004 | 98.992 | 12,878,000 |
| 28 Mar 2024 | 98.99 | 0.01 | 0.01% | 98.991 | 99.034 | 98.981 | 11,051,000 |
| 27 Mar 2024 | 98.977 | 0.05 | 0.05% | 98.984 | 98.984 | 98.957 | 3,493,000 |
| 26 Mar 2024 | 98.926 | 0.02 | 0.02% | 98.932 | 98.932 | 98.907 | 9,856,000 |
| 25 Mar 2024 | 98.91 | 0.02 | 0.02% | 98.904 | 98.914 | 98.902 | 1,392,000 |
| 22 Mar 2024 | 98.895 | 0.01 | 0.01% | 98.897 | 98.897 | 98.888 | 2,551,000 |
| 21 Mar 2024 | 98.883 | 0.03 | 0.03% | 98.87 | 98.891 | 98.87 | 1,361,000 |
| 20 Mar 2024 | 98.849 | 0.01 | 0.01% | 98.85 | 98.852 | 98.846 | 3,109,000 |
| 19 Mar 2024 | 98.844 | 0.01 | 0.01% | 98.852 | 98.852 | 98.833 | 11,206,000 |
| 18 Mar 2024 | 98.834 | 0.01 | 0.01% | 98.836 | 98.837 | 98.827 | 3,166,000 |
| 15 Mar 2024 | 98.829 | 0.02 | 0.02% | 98.829 | 98.877 | 98.808 | 15,838,000 |
| 14 Mar 2024 | 98.808 | 0.03 | 0.03% | 98.809 | 98.816 | 98.803 | 8,438,000 |
| 13 Mar 2024 | 98.777 | 0.01 | 0.01% | 98.779 | 98.779 | 98.77 | 3,151,000 |
| 12 Mar 2024 | 98.767 | 0.01 | 0.01% | 98.771 | 98.771 | 98.75 | 4,237,000 |
| 11 Mar 2024 | 98.761 | -0.01 | -0.01% | 98.77 | 98.77 | 98.752 | 3,680,000 |
| 08 Mar 2024 | 98.767 | 0.03 | 0.03% | 98.763 | 98.771 | 98.742 | 1,188,000 |
| 07 Mar 2024 | 98.739 | 0.03 | 0.03% | 98.735 | 98.742 | 98.712 | 1,166,000 |
| 06 Mar 2024 | 98.711 | 0.01 | 0.01% | 98.719 | 98.719 | 98.705 | 1,560,000 |
| 05 Mar 2024 | 98.70 | 0.01 | 0.01% | 98.709 | 98.715 | 98.696 | 2,752,000 |
| 04 Mar 2024 | 98.689 | 0.00 | 0.00% | 98.696 | 98.696 | 98.688 | 5,326,000 |
| 01 Mar 2024 | 98.685 | -0.01 | -0.01% | 98.696 | 98.696 | 98.682 | 1,280,000 |
| 29 Feb 2024 | 98.69 | 0.04 | 0.04% | 98.665 | 98.696 | 98.665 | 3,354,000 |
| 28 Feb 2024 | 98.652 | 0.01 | 0.01% | 98.653 | 98.653 | 98.637 | 2,702,000 |
| 27 Feb 2024 | 98.644 | 0.02 | 0.02% | 98.638 | 98.644 | 98.623 | 3,019,000 |
| 26 Feb 2024 | 98.62 | 0.00 | 0.00% | 98.609 | 98.639 | 98.609 | 7,407,000 |
| 23 Feb 2024 | 98.62 | 0.02 | 0.02% | 98.615 | 98.621 | 98.59 | 4,392,000 |
![Logo de BT2 [CST] (BT2GBP).](/common/images/company/COIN_BT2USD.png){kind=small}
