Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BCHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00723140 | -0.00007800 | -1.07% | 0.00735902 | 0.00742900 | 0.00711300 | 57.00 |
| 19 May 2024 | 0.00730902 | 0.00019819 | 2.79% | 0.00723581 | 0.00737575 | 0.00721273 | 52.00 |
| 18 May 2024 | 0.00711083 | 0.00015144 | 2.18% | 0.00697333 | 0.00730081 | 0.00695259 | 29.00 |
| 17 May 2024 | 0.00695939 | 0.00014939 | 2.19% | 0.00679933 | 0.00719367 | 0.00677750 | 75.00 |
| 16 May 2024 | 0.00681000 | -0.00019900 | -2.84% | 0.00694000 | 0.00695738 | 0.00675136 | 30.00 |
| 15 May 2024 | 0.00700882 | 0.00004600 | 0.66% | 0.00696352 | 0.00707380 | 0.00680115 | 214.00 |
| 14 May 2024 | 0.00696244 | -0.00000300 | -0.04% | 0.00694555 | 0.00708000 | 0.00693000 | 14.00 |
| 13 May 2024 | 0.00696568 | -0.00009500 | -1.35% | 0.00705569 | 0.00708380 | 0.00693000 | 41.00 |
| 12 May 2024 | 0.00706063 | 0.00000300 | 0.04% | 0.00708115 | 0.00716000 | 0.00702296 | 19.00 |
| 11 May 2024 | 0.00705806 | 0.00005600 | 0.80% | 0.00705939 | 0.00714784 | 0.00702729 | 38.00 |
| 10 May 2024 | 0.00700250 | -0.00024000 | -3.31% | 0.00721000 | 0.00723000 | 0.00694780 | 48.00 |
| 09 May 2024 | 0.00724270 | -0.00005800 | -0.79% | 0.00735334 | 0.00738590 | 0.00714106 | 51.00 |
| 08 May 2024 | 0.00730081 | -0.00022300 | -2.96% | 0.00751037 | 0.00751037 | 0.00724081 | 63.00 |
| 07 May 2024 | 0.00752397 | 0.00002000 | 0.27% | 0.00749814 | 0.00776113 | 0.00735575 | 36.00 |
| 06 May 2024 | 0.00750374 | 0.00018721 | 2.56% | 0.00728167 | 0.00760000 | 0.00728167 | 44.00 |
| 05 May 2024 | 0.00731653 | 0.00003000 | 0.41% | 0.00722660 | 0.00736235 | 0.00722201 | 16.00 |
| 04 May 2024 | 0.00728617 | 0.00006000 | 0.83% | 0.00731000 | 0.00748261 | 0.00727458 | 52.00 |
| 03 May 2024 | 0.00722660 | -0.00002200 | -0.30% | 0.00727596 | 0.00739524 | 0.00719870 | 38.00 |
| 02 May 2024 | 0.00724810 | -0.00004200 | -0.58% | 0.00724425 | 0.00731313 | 0.00715256 | 35.00 |
| 01 May 2024 | 0.00729008 | 0.00013752 | 1.92% | 0.00712990 | 0.00729580 | 0.00700397 | 237.00 |
| 30 Abr 2024 | 0.00715256 | -0.00017200 | -2.35% | 0.00726466 | 0.00737286 | 0.00701434 | 114.00 |
| 29 Abr 2024 | 0.00732500 | -0.00017200 | -2.29% | 0.00747189 | 0.00749271 | 0.00722206 | 50.00 |
| 28 Abr 2024 | 0.00749713 | -0.00002500 | -0.33% | 0.00752359 | 0.00755760 | 0.00749384 | 14.00 |
| 27 Abr 2024 | 0.00752213 | -0.00002900 | -0.38% | 0.00758998 | 0.00760112 | 0.00743778 | 50.00 |
| 26 Abr 2024 | 0.00755159 | 0.00010133 | 1.36% | 0.00740996 | 0.00767980 | 0.00734085 | 42.00 |
| 25 Abr 2024 | 0.00745026 | 0.00000000 | 0.00% | 0.00745026 | 0.00745026 | 0.00745026 | 0.00 |
| 24 Abr 2024 | 0.00745026 | -0.00016500 | -2.17% | 0.00755808 | 0.00764000 | 0.00742523 | 66.00 |
| 23 Abr 2024 | 0.00761558 | -0.00019300 | -2.47% | 0.00782289 | 0.00782289 | 0.00758078 | 40.00 |
| 22 Abr 2024 | 0.00780869 | -0.00000100 | -0.01% | 0.00777400 | 0.00785535 | 0.00767000 | 29.00 |
| 21 Abr 2024 | 0.00781000 | -0.00012700 | -1.60% | 0.00790073 | 0.00792807 | 0.00768331 | 58.00 |
| 20 Abr 2024 | 0.00793653 | 0.00047405 | 6.35% | 0.00751007 | 0.00805000 | 0.00741556 | 59.00 |
| 19 Abr 2024 | 0.00746248 | -0.00014900 | -1.96% | 0.00760950 | 0.00762946 | 0.00735961 | 42.00 |
| 18 Abr 2024 | 0.00761165 | 0.00003900 | 0.52% | 0.00754837 | 0.00787755 | 0.00743000 | 79.00 |
| 17 Abr 2024 | 0.00757231 | -0.00007300 | -0.95% | 0.00756805 | 0.00767600 | 0.00738000 | 460.00 |
| 16 Abr 2024 | 0.00764520 | -0.00035400 | -4.43% | 0.00793677 | 0.00798000 | 0.00753654 | 79.00 |
| 15 Abr 2024 | 0.00799890 | -0.00003500 | -0.44% | 0.00809000 | 0.00851000 | 0.00784000 | 134.00 |
| 14 Abr 2024 | 0.00803420 | 0.00054420 | 7.27% | 0.00741000 | 0.00806000 | 0.00725000 | 140.00 |
| 13 Abr 2024 | 0.00749000 | -0.00047000 | -5.90% | 0.00800241 | 0.00818360 | 0.00721000 | 558.00 |
| 12 Abr 2024 | 0.00795991 | -0.00080200 | -9.15% | 0.00872485 | 0.00873502 | 0.00760000 | 272.00 |
| 11 Abr 2024 | 0.00876189 | -0.00014200 | -1.59% | 0.00888000 | 0.00888000 | 0.00856524 | 88.00 |
| 10 Abr 2024 | 0.00890343 | -0.00081700 | -8.41% | 0.00969743 | 0.00970980 | 0.00877008 | 344.00 |
| 09 Abr 2024 | 0.00972000 | 0.00023570 | 2.49% | 0.00954000 | 0.01003870 | 0.00939334 | 205.00 |
| 08 Abr 2024 | 0.00948430 | -0.00038600 | -3.91% | 0.00985000 | 0.01012595 | 0.00947000 | 282.00 |
| 07 Abr 2024 | 0.00987000 | -0.00020800 | -2.06% | 0.01016939 | 0.01026733 | 0.00974902 | 89.00 |
| 06 Abr 2024 | 0.01007777 | 0.00038777 | 4.00% | 0.00976000 | 0.01047516 | 0.00974112 | 254.00 |
| 05 Abr 2024 | 0.00969000 | -0.00007500 | -0.77% | 0.01000000 | 0.01061261 | 0.00966000 | 392.00 |
| 04 Abr 2024 | 0.00976483 | 0.00076024 | 8.44% | 0.00901000 | 0.01029096 | 0.00901000 | 739.00 |
| 03 Abr 2024 | 0.00900459 | -0.00075500 | -7.74% | 0.00965000 | 0.00967490 | 0.00859000 | 390.00 |
| 02 Abr 2024 | 0.00975994 | 0.00043255 | 4.64% | 0.00924671 | 0.00987000 | 0.00894332 | 984.00 |
| 01 Abr 2024 | 0.00932739 | -0.00023300 | -2.44% | 0.00952000 | 0.00996148 | 0.00902208 | 401.00 |
| 31 Mar 2024 | 0.00956015 | 0.00099625 | 11.63% | 0.00860400 | 0.00977212 | 0.00839588 | 298.00 |
| 30 Mar 2024 | 0.00856390 | -0.00033500 | -3.76% | 0.00883236 | 0.00891261 | 0.00846547 | 453.00 |
| 29 Mar 2024 | 0.00889854 | 0.00084284 | 10.46% | 0.00802715 | 0.00908890 | 0.00783952 | 616.00 |
| 28 Mar 2024 | 0.00805570 | 0.00029133 | 3.75% | 0.00779570 | 0.00824000 | 0.00757302 | 515.00 |
| 27 Mar 2024 | 0.00776437 | 0.00090205 | 13.14% | 0.00686950 | 0.00797906 | 0.00685740 | 665.00 |
| 26 Mar 2024 | 0.00686232 | -0.00012000 | -1.72% | 0.00697128 | 0.00703002 | 0.00671000 | 250.00 |
| 25 Mar 2024 | 0.00698230 | -0.00023000 | -3.19% | 0.00723000 | 0.00742000 | 0.00694000 | 1,166.00 |
| 24 Mar 2024 | 0.00721219 | 0.00008200 | 1.15% | 0.00704482 | 0.00763000 | 0.00690765 | 654.00 |
| 23 Mar 2024 | 0.00713009 | 0.00039009 | 5.79% | 0.00673848 | 0.00731003 | 0.00659829 | 318.00 |
| 22 Mar 2024 | 0.00674000 | 0.00042528 | 6.73% | 0.00631801 | 0.00678900 | 0.00618969 | 293.00 |
| 21 Mar 2024 | 0.00631472 | 0.00028472 | 4.72% | 0.00603000 | 0.00648239 | 0.00598179 | 231.00 |
| 20 Mar 2024 | 0.00603000 | 0.00022996 | 3.96% | 0.00579540 | 0.00619999 | 0.00572002 | 207.00 |
| 19 Mar 2024 | 0.00580004 | -0.00012900 | -2.18% | 0.00601999 | 0.00605150 | 0.00567460 | 664.00 |
| 18 Mar 2024 | 0.00592930 | 0.00005700 | 0.97% | 0.00585000 | 0.00601393 | 0.00575000 | 144.00 |
| 17 Mar 2024 | 0.00587215 | -0.00007000 | -1.18% | 0.00596360 | 0.00602607 | 0.00570000 | 305.00 |
| 16 Mar 2024 | 0.00594196 | -0.00005000 | -0.83% | 0.00599795 | 0.00602055 | 0.00578000 | 115.00 |
| 15 Mar 2024 | 0.00599212 | -0.00005800 | -0.96% | 0.00616763 | 0.00617000 | 0.00586000 | 348.00 |
| 14 Mar 2024 | 0.00605037 | 0.00000000 | 0.00% | 0.00605037 | 0.00605037 | 0.00605037 | 0.00 |
| 13 Mar 2024 | 0.00605037 | -0.00002000 | -0.33% | 0.00602629 | 0.00629741 | 0.00585288 | 673.00 |
| 12 Mar 2024 | 0.00607000 | -0.00016600 | -2.66% | 0.00617061 | 0.00617847 | 0.00587034 | 402.00 |
| 11 Mar 2024 | 0.00623562 | 0.00010409 | 1.70% | 0.00613153 | 0.00626738 | 0.00601314 | 506.00 |
| 10 Mar 2024 | 0.00613153 | -0.00020800 | -3.28% | 0.00632157 | 0.00644991 | 0.00606453 | 148.00 |
| 09 Mar 2024 | 0.00634000 | -0.00001900 | -0.30% | 0.00646507 | 0.00669000 | 0.00625990 | 148.00 |
| 08 Mar 2024 | 0.00635948 | -0.00008700 | -1.35% | 0.00643070 | 0.00660000 | 0.00606140 | 446.00 |
| 07 Mar 2024 | 0.00644618 | 0.00016108 | 2.56% | 0.00629640 | 0.00651000 | 0.00606000 | 251.00 |
| 06 Mar 2024 | 0.00628510 | 0.00000500 | 0.08% | 0.00628098 | 0.00630510 | 0.00602710 | 519.00 |
| 05 Mar 2024 | 0.00628000 | -0.00062000 | -8.99% | 0.00699505 | 0.00703400 | 0.00581130 | 1,388.00 |
| 04 Mar 2024 | 0.00690000 | -0.00054000 | -7.26% | 0.00739796 | 0.00754752 | 0.00660000 | 1,089.00 |
| 03 Mar 2024 | 0.00744000 | -0.00063000 | -7.81% | 0.00796772 | 0.00845824 | 0.00729059 | 810.00 |
| 02 Mar 2024 | 0.00807000 | 0.00301184 | 59.54% | 0.00515594 | 0.00812000 | 0.00511000 | 1,057.00 |
| 01 Mar 2024 | 0.00505816 | 0.00018816 | 3.86% | 0.00487220 | 0.00516806 | 0.00487220 | 263.00 |
| 29 Feb 2024 | 0.00487000 | 0.00012420 | 2.62% | 0.00473651 | 0.00518704 | 0.00473651 | 496.00 |
| 28 Feb 2024 | 0.00474580 | -0.00040800 | -7.92% | 0.00510128 | 0.00520171 | 0.00467000 | 997.00 |
| 27 Feb 2024 | 0.00515357 | 0.00010674 | 2.11% | 0.00504290 | 0.00551790 | 0.00501379 | 890.00 |
| 26 Feb 2024 | 0.00504683 | -0.00012500 | -2.42% | 0.00516712 | 0.00519937 | 0.00500000 | 258.00 |
| 25 Feb 2024 | 0.00517177 | -0.00001700 | -0.33% | 0.00517922 | 0.00522930 | 0.00515613 | 91.00 |
| 24 Feb 2024 | 0.00518898 | -0.00002200 | -0.42% | 0.00522570 | 0.00528710 | 0.00517559 | 76.00 |
| 23 Feb 2024 | 0.00521050 | 0.00013630 | 2.69% | 0.00509728 | 0.00521853 | 0.00508816 | 101.00 |
| 22 Feb 2024 | 0.00507420 | -0.00001200 | -0.24% | 0.00509722 | 0.00512822 | 0.00506611 | 47.00 |
| 21 Feb 2024 | 0.00508603 | 0.00001300 | 0.26% | 0.00507624 | 0.00513440 | 0.00503857 | 56.00 |
