Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 65,100.00 | 1,300.00 | 2.04% | 64,000.00 | 65,100.00 | 62,809.70 | 0.00 |
| 24 Abr 2024 | 63,800.00 | -2,288.10 | -3.46% | 66,500.00 | 66,500.00 | 63,800.00 | 0.00 |
| 23 Abr 2024 | 66,088.10 | -911.90 | -1.36% | 66,512.00 | 67,000.00 | 66,000.00 | 0.00 |
| 22 Abr 2024 | 67,000.00 | 2,180.00 | 3.36% | 65,700.00 | 67,000.00 | 65,700.00 | 0.00 |
| 21 Abr 2024 | 64,820.00 | 170.00 | 0.26% | 65,350.00 | 65,600.00 | 64,253.40 | 0.00 |
| 20 Abr 2024 | 64,650.00 | 950.00 | 1.49% | 64,400.00 | 65,327.90 | 64,400.00 | 0.00 |
| 19 Abr 2024 | 63,700.00 | 249.00 | 0.39% | 63,200.00 | 65,699.90 | 59,850.00 | 0.00 |
| 18 Abr 2024 | 63,451.00 | 1,951.00 | 3.17% | 61,850.00 | 64,000.00 | 61,000.00 | 1.00 |
| 17 Abr 2024 | 61,500.00 | -2,606.70 | -4.07% | 63,443.80 | 63,999.90 | 59,899.00 | 1.00 |
| 16 Abr 2024 | 64,106.70 | 1,256.70 | 2.00% | 63,187.30 | 64,106.70 | 61,835.50 | 1.00 |
| 15 Abr 2024 | 62,850.00 | -2,650.00 | -4.05% | 65,969.50 | 66,500.00 | 62,850.00 | 1.00 |
| 14 Abr 2024 | 65,500.00 | 700.00 | 1.08% | 63,766.00 | 66,149.10 | 62,380.00 | 1.00 |
| 13 Abr 2024 | 64,800.00 | -2,186.70 | -3.26% | 67,127.60 | 68,126.00 | 61,500.10 | 4.00 |
| 12 Abr 2024 | 66,986.70 | -2,951.70 | -4.22% | 70,500.00 | 71,000.00 | 65,700.00 | 1.00 |
| 11 Abr 2024 | 69,938.40 | -561.60 | -0.80% | 70,766.80 | 71,199.00 | 69,800.00 | 1.00 |
| 10 Abr 2024 | 70,500.00 | 1,500.00 | 2.17% | 68,768.00 | 70,500.00 | 67,526.90 | 1.00 |
| 09 Abr 2024 | 69,000.00 | -2,757.20 | -3.84% | 71,238.10 | 71,238.10 | 68,550.00 | 1.00 |
| 08 Abr 2024 | 71,757.20 | 2,757.20 | 4.00% | 69,800.00 | 72,500.00 | 69,800.00 | 1.00 |
| 07 Abr 2024 | 69,000.00 | -609.80 | -0.88% | 69,366.00 | 70,200.00 | 69,000.00 | 0.00 |
| 06 Abr 2024 | 69,609.80 | 1,909.80 | 2.82% | 68,000.00 | 69,609.80 | 67,703.70 | 0.00 |
| 05 Abr 2024 | 67,700.00 | -1,300.00 | -1.88% | 68,700.00 | 69,000.00 | 66,100.00 | 0.00 |
| 04 Abr 2024 | 69,000.00 | 3,013.40 | 4.57% | 66,000.00 | 69,100.00 | 65,400.00 | 0.00 |
| 03 Abr 2024 | 65,986.60 | 486.60 | 0.74% | 65,200.00 | 66,500.00 | 64,576.10 | 0.00 |
| 02 Abr 2024 | 65,500.00 | -4,000.00 | -5.76% | 69,620.00 | 69,620.00 | 64,800.00 | 2.00 |
| 01 Abr 2024 | 69,500.00 | -1,512.50 | -2.13% | 71,300.00 | 71,300.00 | 68,437.30 | 0.00 |
| 31 Mar 2024 | 71,012.50 | 1,224.50 | 1.75% | 69,802.60 | 71,012.50 | 69,802.60 | 0.00 |
| 30 Mar 2024 | 69,788.00 | 154.40 | 0.22% | 70,100.00 | 70,100.00 | 69,788.00 | 0.00 |
| 29 Mar 2024 | 69,633.60 | -1,290.10 | -1.82% | 70,850.00 | 70,850.00 | 69,457.00 | 0.00 |
| 28 Mar 2024 | 70,923.70 | 2,203.70 | 3.21% | 69,648.70 | 71,500.00 | 69,648.70 | 0.00 |
| 27 Mar 2024 | 68,720.00 | -1,480.00 | -2.11% | 70,200.00 | 71,553.00 | 68,450.00 | 2.00 |
| 26 Mar 2024 | 70,200.00 | 89.00 | 0.13% | 70,300.00 | 71,200.00 | 69,506.70 | 0.00 |
| 25 Mar 2024 | 70,111.00 | 2,611.00 | 3.87% | 67,000.00 | 71,000.00 | 67,000.00 | 2.00 |
| 24 Mar 2024 | 67,500.00 | 2,700.00 | 4.17% | 64,000.00 | 67,500.00 | 64,000.00 | 0.00 |
| 23 Mar 2024 | 64,800.00 | 2,300.00 | 3.68% | 64,370.00 | 65,885.00 | 64,370.00 | 0.00 |
| 22 Mar 2024 | 62,500.00 | -3,000.00 | -4.58% | 66,300.00 | 66,300.00 | 62,500.00 | 2.00 |
| 21 Mar 2024 | 65,500.00 | -2,220.00 | -3.28% | 67,810.30 | 68,075.00 | 65,000.00 | 0.00 |
| 20 Mar 2024 | 67,720.00 | 5,520.00 | 8.87% | 62,000.00 | 68,012.70 | 60,933.50 | 11.00 |
| 19 Mar 2024 | 62,200.00 | -5,595.60 | -8.25% | 67,686.10 | 67,686.10 | 61,600.00 | 10.00 |
| 18 Mar 2024 | 67,795.60 | -365.20 | -0.54% | 68,014.00 | 68,708.30 | 66,697.50 | 3.00 |
| 17 Mar 2024 | 68,160.80 | 2,760.80 | 4.22% | 65,439.60 | 68,999.90 | 64,820.00 | 6.00 |
| 16 Mar 2024 | 65,400.00 | -4,535.40 | -6.49% | 69,806.40 | 69,862.90 | 64,982.40 | 4.00 |
| 15 Mar 2024 | 69,935.40 | -1,642.20 | -2.29% | 71,417.80 | 72,499.90 | 65,786.40 | 3.00 |
| 14 Mar 2024 | 71,577.60 | -1,378.10 | -1.89% | 73,044.60 | 73,853.90 | 68,700.00 | 5.00 |
| 13 Mar 2024 | 72,955.70 | 1,460.40 | 2.04% | 71,429.50 | 73,673.50 | 71,403.50 | 1.00 |
| 12 Mar 2024 | 71,495.30 | -1,304.50 | -1.79% | 72,286.50 | 72,800.00 | 69,000.00 | 2.00 |
| 11 Mar 2024 | 72,799.80 | 4,038.60 | 5.87% | 68,658.10 | 72,799.90 | 68,000.00 | 4.00 |
| 10 Mar 2024 | 68,761.20 | 189.30 | 0.28% | 69,000.00 | 69,998.80 | 68,400.00 | 0.00 |
| 09 Mar 2024 | 68,571.90 | 151.90 | 0.22% | 68,302.20 | 68,990.00 | 68,162.20 | 0.00 |
| 08 Mar 2024 | 68,420.00 | 990.40 | 1.47% | 67,088.20 | 69,999.00 | 66,500.00 | 5.00 |
| 07 Mar 2024 | 67,429.60 | 1,029.70 | 1.55% | 66,177.70 | 68,040.80 | 65,807.40 | 1.00 |
| 06 Mar 2024 | 66,399.90 | 1,900.00 | 2.95% | 63,464.30 | 67,599.90 | 63,078.30 | 5.00 |
| 05 Mar 2024 | 64,499.90 | -3,670.10 | -5.38% | 68,428.00 | 69,000.00 | 59,000.10 | 8.00 |
| 04 Mar 2024 | 68,170.00 | 5,241.00 | 8.33% | 63,155.50 | 68,500.00 | 63,155.50 | 3.00 |
| 03 Mar 2024 | 62,929.00 | 874.40 | 1.41% | 61,894.10 | 63,247.80 | 61,688.10 | 1.00 |
| 02 Mar 2024 | 62,054.60 | -1,078.40 | -1.71% | 62,362.20 | 63,133.00 | 61,800.00 | 0.00 |
| 01 Mar 2024 | 63,133.00 | 1,733.00 | 2.82% | 61,186.70 | 63,133.00 | 60,702.40 | 1.00 |
| 29 Feb 2024 | 61,400.00 | -1,299.90 | -2.07% | 61,741.40 | 63,500.00 | 60,500.00 | 2.00 |
| 28 Feb 2024 | 62,699.90 | 5,649.90 | 9.90% | 56,882.80 | 64,000.00 | 56,882.80 | 6.00 |
| 27 Feb 2024 | 57,050.00 | 2,542.80 | 4.67% | 54,572.10 | 57,499.00 | 54,494.50 | 1.00 |
| 26 Feb 2024 | 54,507.20 | 2,726.70 | 5.27% | 51,452.90 | 54,855.60 | 51,076.00 | 2.00 |
| 25 Feb 2024 | 51,780.50 | 100.60 | 0.19% | 51,680.00 | 52,000.00 | 51,663.00 | 0.00 |
| 24 Feb 2024 | 51,679.90 | 665.10 | 1.30% | 51,014.90 | 51,679.90 | 50,911.90 | 0.00 |
| 23 Feb 2024 | 51,014.80 | -244.60 | -0.48% | 51,296.40 | 51,704.70 | 50,600.00 | 1.00 |
| 22 Feb 2024 | 51,259.40 | -560.30 | -1.08% | 51,333.70 | 51,999.90 | 51,079.90 | 1.00 |
| 21 Feb 2024 | 51,819.70 | -410.70 | -0.79% | 52,207.70 | 52,207.70 | 50,700.00 | 1.00 |
| 20 Feb 2024 | 52,230.40 | 390.60 | 0.75% | 51,831.00 | 52,900.00 | 50,900.00 | 2.00 |
| 19 Feb 2024 | 51,839.80 | -310.20 | -0.59% | 52,195.70 | 52,500.00 | 51,833.80 | 0.00 |
| 18 Feb 2024 | 52,150.00 | 342.70 | 0.66% | 51,658.80 | 52,326.70 | 51,429.60 | 1.00 |
| 17 Feb 2024 | 51,807.30 | -564.20 | -1.08% | 51,858.00 | 51,858.00 | 50,500.10 | 1.00 |
| 16 Feb 2024 | 52,371.50 | 621.50 | 1.20% | 52,265.40 | 52,589.90 | 51,653.30 | 1.00 |
| 15 Feb 2024 | 51,750.00 | -59.20 | -0.11% | 51,960.00 | 52,734.70 | 51,500.00 | 0.00 |
| 14 Feb 2024 | 51,809.20 | 2,304.30 | 4.65% | 49,436.50 | 52,000.00 | 49,436.50 | 0.00 |
| 13 Feb 2024 | 49,504.90 | -503.20 | -1.01% | 50,200.00 | 50,389.50 | 48,447.10 | 3.00 |
| 12 Feb 2024 | 50,008.10 | 1,608.20 | 3.32% | 48,500.00 | 50,400.00 | 47,905.20 | 5.00 |
| 11 Feb 2024 | 48,399.90 | 572.10 | 1.20% | 47,685.90 | 48,549.10 | 47,685.90 | 0.00 |
| 10 Feb 2024 | 47,827.80 | 291.10 | 0.61% | 47,385.30 | 48,000.00 | 46,943.40 | 0.00 |
| 09 Feb 2024 | 47,536.70 | 2,194.00 | 4.84% | 45,356.50 | 48,100.00 | 45,333.50 | 3.00 |
| 08 Feb 2024 | 45,342.70 | 1,158.90 | 2.62% | 44,410.00 | 45,600.00 | 44,410.00 | 2.00 |
| 07 Feb 2024 | 44,183.80 | 1,039.00 | 2.41% | 42,901.70 | 44,255.90 | 42,901.70 | 1.00 |
| 06 Feb 2024 | 43,144.80 | 742.20 | 1.75% | 43,000.00 | 43,499.90 | 42,950.00 | 1.00 |
| 05 Feb 2024 | 42,402.60 | -167.70 | -0.39% | 42,382.50 | 43,500.00 | 42,344.00 | 2.00 |
| 04 Feb 2024 | 42,570.30 | -387.40 | -0.90% | 43,007.70 | 43,322.50 | 42,250.00 | 1.00 |
| 03 Feb 2024 | 42,957.70 | -232.10 | -0.54% | 43,190.90 | 43,399.90 | 42,952.20 | 0.00 |
| 02 Feb 2024 | 43,189.80 | 294.30 | 0.69% | 43,250.00 | 43,400.00 | 42,601.60 | 0.00 |
| 01 Feb 2024 | 42,895.50 | 267.00 | 0.63% | 42,432.80 | 43,250.00 | 41,936.00 | 0.00 |
| 31 Ene 2024 | 42,628.50 | -213.10 | -0.50% | 42,953.00 | 43,699.30 | 42,426.90 | 0.00 |
| 30 Ene 2024 | 42,841.60 | -413.40 | -0.96% | 43,222.00 | 43,844.00 | 42,750.00 | 0.00 |
| 29 Ene 2024 | 43,255.00 | 1,505.00 | 3.60% | 42,066.00 | 43,255.00 | 41,888.70 | 0.00 |
| 28 Ene 2024 | 41,750.00 | -386.30 | -0.92% | 42,240.40 | 42,670.60 | 41,750.00 | 0.00 |
| 27 Ene 2024 | 42,136.30 | -36.80 | -0.09% | 41,845.00 | 42,173.10 | 41,500.00 | 0.00 |
