BTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2022 | 29,604.19 | 455.59 | 1.56% | 29,100.50 | 29,819.62 | 28,550.00 | 102.00 |
| 23 May 2022 | 29,148.61 | -1,189.00 | -3.92% | 30,250.96 | 30,628.00 | 28,850.00 | 176.00 |
| 22 May 2022 | 30,337.61 | 901.02 | 3.06% | 29,422.96 | 30,450.00 | 29,230.86 | 79.00 |
| 21 May 2022 | 29,436.59 | 228.81 | 0.78% | 29,178.96 | 29,612.76 | 28,922.21 | 78.00 |
| 20 May 2022 | 29,207.78 | -1,153.75 | -3.80% | 30,285.64 | 30,713.48 | 28,703.78 | 190.00 |
| 19 May 2022 | 30,361.53 | 1,586.57 | 5.51% | 28,723.33 | 30,528.45 | 28,648.71 | 181.00 |
| 18 May 2022 | 28,774.96 | -1,709.30 | -5.61% | 30,380.89 | 30,664.46 | 28,611.00 | 236.00 |
| 17 May 2022 | 30,484.25 | 648.45 | 2.17% | 29,827.74 | 30,728.18 | 29,465.82 | 173.00 |
| 16 May 2022 | 29,835.80 | -1,471.77 | -4.70% | 31,303.03 | 31,303.03 | 29,052.90 | 228.00 |
| 15 May 2022 | 31,307.57 | 1,246.93 | 4.15% | 30,047.52 | 31,413.06 | 29,443.73 | 195.00 |
| 14 May 2022 | 30,060.63 | 806.98 | 2.76% | 29,238.10 | 30,259.57 | 28,536.39 | 160.00 |
| 13 May 2022 | 29,253.66 | 159.50 | 0.55% | 28,957.70 | 31,030.91 | 28,713.20 | 281.00 |
| 12 May 2022 | 29,094.16 | 262.93 | 0.91% | 29,000.00 | 30,059.90 | 26,100.00 | 423.00 |
| 11 May 2022 | 28,831.23 | -2,075.82 | -6.72% | 31,014.24 | 32,134.71 | 28,261.82 | 376.00 |
| 10 May 2022 | 30,907.05 | 690.27 | 2.28% | 30,000.00 | 32,631.58 | 29,813.36 | 378.00 |
| 09 May 2022 | 30,216.77 | -3,727.13 | -10.98% | 34,028.30 | 34,211.74 | 30,155.00 | 335.00 |
| 08 May 2022 | 33,943.90 | -1,549.53 | -4.37% | 35,464.24 | 35,483.80 | 33,700.00 | 117.00 |
| 07 May 2022 | 35,493.42 | -541.04 | -1.50% | 36,004.83 | 36,121.91 | 34,783.58 | 69.00 |
| 06 May 2022 | 36,034.47 | -460.53 | -1.26% | 36,557.96 | 36,645.55 | 35,348.11 | 146.00 |
| 05 May 2022 | 36,495.00 | -3,203.01 | -8.07% | 39,678.30 | 39,809.74 | 35,594.08 | 151.00 |
| 04 May 2022 | 39,698.01 | 1,953.53 | 5.18% | 37,733.14 | 39,970.60 | 37,679.51 | 147.00 |
| 03 May 2022 | 37,744.48 | -774.64 | -2.01% | 38,514.51 | 38,638.05 | 37,521.74 | 79.00 |
| 02 May 2022 | 38,519.12 | 93.91 | 0.24% | 38,477.41 | 39,144.43 | 38,063.82 | 99.00 |
| 01 May 2022 | 38,425.21 | 768.95 | 2.04% | 37,641.93 | 38,661.56 | 37,404.50 | 57.00 |
| 30 Abr 2022 | 37,656.26 | -938.53 | -2.43% | 38,595.64 | 38,780.99 | 37,583.33 | 67.00 |
| 29 Abr 2022 | 38,594.79 | -1,125.81 | -2.83% | 39,742.35 | 39,908.57 | 38,168.15 | 122.00 |
| 28 Abr 2022 | 39,720.60 | 470.60 | 1.20% | 39,248.04 | 40,367.19 | 38,884.03 | 135.00 |
| 27 Abr 2022 | 39,250.00 | 1,127.99 | 2.96% | 38,085.69 | 39,477.39 | 37,875.93 | 112.00 |
| 26 Abr 2022 | 38,122.01 | -2,331.60 | -5.76% | 40,445.88 | 40,771.93 | 37,710.00 | 122.00 |
| 25 Abr 2022 | 40,453.61 | 988.52 | 2.50% | 39,488.87 | 40,565.68 | 38,223.23 | 130.00 |
| 24 Abr 2022 | 39,465.09 | 25.88 | 0.07% | 39,455.58 | 39,927.90 | 39,095.97 | 51.00 |
| 23 Abr 2022 | 39,439.21 | -325.25 | -0.82% | 39,715.51 | 39,975.81 | 39,290.61 | 53.00 |
| 22 Abr 2022 | 39,764.46 | -687.19 | -1.70% | 40,487.29 | 40,801.59 | 39,139.90 | 109.00 |
| 21 Abr 2022 | 40,451.65 | -952.02 | -2.30% | 41,376.13 | 42,979.41 | 39,786.66 | 146.00 |
| 20 Abr 2022 | 41,403.67 | -94.75 | -0.23% | 41,501.33 | 42,229.41 | 40,880.85 | 124.00 |
| 19 Abr 2022 | 41,498.42 | 725.51 | 1.78% | 40,843.53 | 41,750.00 | 40,578.17 | 96.00 |
| 18 Abr 2022 | 40,772.91 | 1,072.84 | 2.70% | 39,685.43 | 41,083.22 | 38,554.50 | 163.00 |
| 17 Abr 2022 | 39,700.07 | -702.59 | -1.74% | 40,392.71 | 40,610.58 | 39,567.21 | 37.00 |
| 16 Abr 2022 | 40,402.66 | -170.26 | -0.42% | 40,564.64 | 40,680.93 | 40,023.35 | 56.00 |
| 15 Abr 2022 | 40,572.92 | 638.51 | 1.60% | 39,956.28 | 40,839.30 | 39,795.23 | 84.00 |
| 14 Abr 2022 | 39,934.41 | -1,244.89 | -3.02% | 41,092.10 | 41,499.74 | 39,486.14 | 76.00 |
| 13 Abr 2022 | 41,179.29 | 1,062.11 | 2.65% | 40,103.33 | 41,548.71 | 39,596.17 | 113.00 |
| 12 Abr 2022 | 40,117.18 | 689.53 | 1.75% | 39,512.55 | 40,686.99 | 39,278.71 | 121.00 |
| 11 Abr 2022 | 39,427.65 | -2,866.39 | -6.78% | 42,142.47 | 42,425.18 | 39,211.89 | 140.00 |
| 10 Abr 2022 | 42,294.04 | -399.75 | -0.94% | 42,763.10 | 43,419.37 | 41,855.14 | 73.00 |
| 09 Abr 2022 | 42,693.78 | 480.13 | 1.14% | 42,225.41 | 42,779.76 | 42,117.34 | 64.00 |
| 08 Abr 2022 | 42,213.65 | -1,251.86 | -2.88% | 43,444.64 | 44,027.80 | 42,118.97 | 193.00 |
| 07 Abr 2022 | 43,465.51 | 336.06 | 0.78% | 43,158.81 | 43,887.84 | 42,742.73 | 117.00 |
| 06 Abr 2022 | 43,129.45 | -2,482.77 | -5.44% | 45,522.84 | 45,522.84 | 43,089.32 | 193.00 |
| 05 Abr 2022 | 45,612.22 | -970.11 | -2.08% | 46,552.28 | 47,211.63 | 45,487.17 | 108.00 |
| 04 Abr 2022 | 46,582.33 | 186.12 | 0.40% | 46,392.53 | 46,887.00 | 45,125.77 | 100.00 |
| 03 Abr 2022 | 46,396.21 | 528.84 | 1.15% | 45,828.69 | 47,456.78 | 45,576.80 | 94.00 |
| 02 Abr 2022 | 45,867.37 | -383.30 | -0.83% | 46,304.65 | 47,250.00 | 45,624.44 | 112.00 |
| 01 Abr 2022 | 46,250.66 | 828.59 | 1.82% | 45,530.52 | 46,727.19 | 44,250.00 | 146.00 |
| 31 Mar 2022 | 45,422.08 | -1,716.61 | -3.64% | 47,091.16 | 47,608.41 | 45,234.73 | 106.00 |
| 30 Mar 2022 | 47,138.68 | -350.04 | -0.74% | 47,421.55 | 47,718.36 | 46,526.81 | 85.00 |
| 29 Mar 2022 | 47,488.72 | 242.63 | 0.51% | 47,140.58 | 48,095.51 | 46,995.29 | 109.00 |
| 28 Mar 2022 | 47,246.09 | 391.39 | 0.84% | 46,835.95 | 48,210.55 | 46,686.46 | 141.00 |
| 27 Mar 2022 | 46,854.70 | 2,355.73 | 5.29% | 44,527.06 | 46,937.75 | 44,441.49 | 79.00 |
| 26 Mar 2022 | 44,498.97 | 96.72 | 0.22% | 44,352.03 | 44,830.85 | 44,100.00 | 65.00 |
| 25 Mar 2022 | 44,402.25 | 486.20 | 1.11% | 44,001.07 | 45,106.78 | 43,625.00 | 186.00 |
| 24 Mar 2022 | 43,916.05 | 1,026.73 | 2.39% | 42,917.92 | 44,271.12 | 42,630.66 | 196.00 |
| 23 Mar 2022 | 42,889.32 | 566.37 | 1.34% | 42,390.22 | 42,927.00 | 41,772.30 | 182.00 |
| 22 Mar 2022 | 42,322.95 | 0.00 | +0.00% | 41,035.70 | 43,277.00 | 40,928.51 | 0.00 |
| 22 Mar 2022 | 42,322.95 | 1,239.84 | 3.02% | 41,035.70 | 43,277.00 | 40,928.51 | 184.00 |
| 21 Mar 2022 | 41,083.11 | -209.45 | -0.51% | 41,270.10 | 41,538.53 | 40,545.57 | 216.00 |
| 20 Mar 2022 | 41,292.56 | -917.52 | -2.17% | 42,212.50 | 42,305.47 | 40,950.00 | 125.00 |
| 19 Mar 2022 | 42,210.08 | 397.31 | 0.95% | 41,799.35 | 42,397.88 | 41,554.78 | 163.00 |
| 18 Mar 2022 | 41,812.77 | 813.94 | 1.99% | 40,972.00 | 42,252.04 | 40,179.49 | 162.00 |
| 17 Mar 2022 | 40,998.83 | -180.77 | -0.44% | 41,143.43 | 41,476.99 | 40,525.57 | 152.00 |
| 16 Mar 2022 | 41,179.60 | 1,832.48 | 4.66% | 39,305.18 | 41,550.63 | 38,875.00 | 235.00 |
| 15 Mar 2022 | 39,347.12 | -281.45 | -0.71% | 39,633.67 | 39,882.04 | 38,160.60 | 153.00 |
| 14 Mar 2022 | 39,628.57 | 1,800.61 | 4.76% | 37,769.29 | 39,783.43 | 37,581.59 | 96.00 |
| 13 Mar 2022 | 37,827.96 | -1,072.93 | -2.76% | 38,810.38 | 39,305.34 | 37,595.74 | 59.00 |
| 12 Mar 2022 | 38,900.89 | 31.29 | 0.08% | 38,744.43 | 39,455.80 | 38,686.29 | 69.00 |
| 11 Mar 2022 | 38,869.60 | -633.98 | -1.60% | 39,400.00 | 40,231.24 | 38,250.00 | 137.00 |
| 10 Mar 2022 | 39,503.57 | -2,497.82 | -5.95% | 41,952.06 | 42,055.33 | 38,600.00 | 128.00 |
| 09 Mar 2022 | 42,001.39 | 3,274.39 | 8.46% | 38,725.59 | 42,566.44 | 38,687.88 | 142.00 |
| 08 Mar 2022 | 38,727.00 | 780.19 | 2.06% | 38,056.20 | 39,374.92 | 37,880.00 | 161.00 |
| 07 Mar 2022 | 37,946.81 | -442.89 | -1.15% | 38,412.28 | 39,552.82 | 37,170.55 | 178.00 |
| 06 Mar 2022 | 38,389.70 | -1,005.92 | -2.55% | 39,415.82 | 39,685.05 | 38,118.80 | 70.00 |
| 05 Mar 2022 | 39,395.62 | 165.57 | 0.42% | 39,153.01 | 39,636.66 | 38,600.00 | 81.00 |
| 04 Mar 2022 | 39,230.05 | -3,234.33 | -7.62% | 42,467.36 | 42,507.75 | 38,696.84 | 146.00 |
| 03 Mar 2022 | 42,464.38 | -1,507.64 | -3.43% | 43,939.10 | 44,091.53 | 41,846.20 | 124.00 |
| 02 Mar 2022 | 43,972.02 | -432.98 | -0.98% | 44,472.55 | 45,282.01 | 43,281.45 | 169.00 |
| 01 Mar 2022 | 44,405.00 | 1,196.11 | 2.77% | 43,242.45 | 44,951.95 | 42,875.00 | 199.00 |
| 28 Feb 2022 | 43,208.90 | 5,518.01 | 14.64% | 37,725.67 | 43,975.81 | 37,470.13 | 189.00 |
| 27 Feb 2022 | 37,690.89 | -1,477.39 | -3.77% | 39,119.76 | 39,870.38 | 37,030.33 | 117.00 |
| 26 Feb 2022 | 39,168.28 | -25.01 | -0.06% | 39,226.08 | 40,295.68 | 38,606.70 | 115.00 |
| 25 Feb 2022 | 39,193.29 | 858.99 | 2.24% | 38,400.02 | 39,694.39 | 38,051.00 | 178.00 |
| 24 Feb 2022 | 38,334.30 | 996.83 | 2.67% | 37,298.96 | 39,030.87 | 34,331.52 | 354.00 |
