ABTCEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 0.509685 | -0.006983 | -1.35% | 0.516504 | 0.516942 | 0.501838 | 0.00 |
27 May 2024 | 0.516668 | 0.005577 | 1.09% | 0.469591 | 0.525437 | 0.190607 | 0.00 |
26 May 2024 | 0.511091 | -0.005447 | -1.05% | 0.516871 | 0.518375 | 0.509257 | 0.00 |
25 May 2024 | 0.516538 | 0.004775 | 0.93% | 0.511457 | 0.519316 | 0.511457 | 0.00 |
24 May 2024 | 0.511762 | 0.004617 | 0.91% | 0.506761 | 0.516121 | 0.498486 | 0.00 |
23 May 2024 | 0.507145 | -0.008935 | -1.73% | 0.517507 | 0.521952 | 0.498189 | 0.00 |
22 May 2024 | 0.51608 | -0.004969 | -0.95% | 0.520709 | 0.526363 | 0.51552 | 0.00 |
21 May 2024 | 0.521049 | -0.008604 | -1.62% | 0.529399 | 0.5333 | 0.510963 | 0.00 |
20 May 2024 | 0.529653 | 0.037103 | 7.53% | 0.469591 | 0.5303 | 0.190607 | 0.00 |
19 May 2024 | 0.49255 | -0.006248 | -1.25% | 0.498061 | 0.503379 | 0.490837 | 0.00 |
18 May 2024 | 0.498798 | 0.000457 | 0.09% | 0.498557 | 0.501679 | 0.496486 | 0.00 |
17 May 2024 | 0.49834 | 0.012403 | 2.55% | 0.48612 | 0.501386 | 0.485446 | 0.00 |
16 May 2024 | 0.485938 | -0.006248 | -1.27% | 0.492733 | 0.494973 | 0.477334 | 0.00 |
15 May 2024 | 0.492186 | 0.031433 | 6.82% | 0.46094 | 0.493033 | 0.459059 | 0.00 |
14 May 2024 | 0.460753 | -0.010621 | -2.25% | 0.47137 | 0.473008 | 0.457092 | 0.00 |
13 May 2024 | 0.471374 | 0.009243 | 2.00% | 0.469591 | 0.474898 | 0.190607 | 0.00 |
12 May 2024 | 0.462131 | 0.005179 | 1.13% | 0.457328 | 0.464194 | 0.456158 | 0.00 |
11 May 2024 | 0.456952 | -0.001702 | -0.37% | 0.457519 | 0.461825 | 0.455265 | 0.00 |
10 May 2024 | 0.458654 | -0.014302 | -3.02% | 0.473281 | 0.47625 | 0.452914 | 0.00 |
09 May 2024 | 0.472956 | 0.013551 | 2.95% | 0.460693 | 0.475169 | 0.457559 | 0.00 |
08 May 2024 | 0.459404 | -0.010403 | -2.21% | 0.469591 | 0.474179 | 0.458405 | 0.00 |
07 May 2024 | 0.469807 | -0.004994 | -1.05% | 0.475169 | 0.48379 | 0.468897 | 0.00 |
06 May 2024 | 0.474801 | -0.00647 | -1.34% | 0.481565 | 0.504156 | 0.190607 | 0.00 |
05 May 2024 | 0.481271 | 0.001122 | 0.23% | 0.481082 | 0.484919 | 0.473339 | 0.00 |
04 May 2024 | 0.480148 | 0.006787 | 1.43% | 0.473163 | 0.483956 | 0.471126 | 0.00 |
03 May 2024 | 0.473361 | 0.027254 | 6.11% | 0.446002 | 0.476447 | 0.443665 | 0.00 |
02 May 2024 | 0.446107 | 0.005095 | 1.16% | 0.440925 | 0.449463 | 0.43048 | 0.00 |
01 May 2024 | 0.441012 | -0.02083 | -4.51% | 0.459886 | 0.460774 | 0.429591 | 0.00 |
30 Abr 2024 | 0.461842 | -0.019899 | -4.13% | 0.481549 | 0.488046 | 0.449197 | 0.00 |
29 Abr 2024 | 0.481742 | 0.005556 | 1.17% | 0.481565 | 0.504156 | 0.190607 | 0.00 |
28 Abr 2024 | 0.476185 | -0.003927 | -0.82% | 0.480692 | 0.486452 | 0.475078 | 0.00 |
27 Abr 2024 | 0.480112 | -0.002739 | -0.57% | 0.482474 | 0.482996 | 0.473493 | 0.00 |
26 Abr 2024 | 0.482851 | -0.003666 | -0.75% | 0.486667 | 0.48939 | 0.479697 | 0.00 |
25 Abr 2024 | 0.486518 | 0.000105 | 0.02% | 0.486196 | 0.492175 | 0.475367 | 0.00 |
24 Abr 2024 | 0.486413 | -0.015454 | -3.08% | 0.503216 | 0.507035 | 0.481003 | 0.00 |
23 Abr 2024 | 0.501867 | -0.006023 | -1.19% | 0.507251 | 0.509938 | 0.499231 | 0.00 |
22 Abr 2024 | 0.507889 | 0.013638 | 2.76% | 0.481565 | 0.510493 | 0.190607 | 0.00 |
21 Abr 2024 | 0.494252 | 0.000547 | 0.11% | 0.492504 | 0.499987 | 0.488674 | 0.00 |
20 Abr 2024 | 0.493704 | 0.006915 | 1.42% | 0.483952 | 0.497384 | 0.480058 | 0.00 |
19 Abr 2024 | 0.486789 | 0.00385 | 0.80% | 0.481565 | 0.497308 | 0.457344 | 0.00 |
18 Abr 2024 | 0.482939 | 0.017346 | 3.73% | 0.466072 | 0.486079 | 0.461091 | 0.00 |
17 Abr 2024 | 0.465593 | -0.019843 | -4.09% | 0.486353 | 0.491275 | 0.454374 | 0.00 |
16 Abr 2024 | 0.485436 | 0.002435 | 0.50% | 0.483442 | 0.489534 | 0.470207 | 0.00 |
15 Abr 2024 | 0.483001 | -0.016414 | -3.29% | 0.530215 | 0.53632 | 0.47727 | 0.00 |
14 Abr 2024 | 0.499415 | 0.000566 | 0.11% | 0.491962 | 0.509727 | 0.477024 | 0.00 |
13 Abr 2024 | 0.49885 | -0.013124 | -2.56% | 0.512558 | 0.520362 | 0.474193 | 0.00 |
12 Abr 2024 | 0.511974 | -0.016438 | -3.11% | 0.528908 | 0.53826 | 0.501124 | 0.00 |
11 Abr 2024 | 0.528411 | -0.002809 | -0.53% | 0.530215 | 0.53632 | 0.525119 | 0.00 |
10 Abr 2024 | 0.53122 | 0.015223 | 2.95% | 0.515548 | 0.535205 | 0.505981 | 0.00 |
09 Abr 2024 | 0.515997 | -0.017087 | -3.21% | 0.533238 | 0.533885 | 0.509516 | 0.00 |
08 Abr 2024 | 0.533084 | 0.014439 | 2.78% | 0.511729 | 0.542443 | 0.494737 | 0.00 |
07 Abr 2024 | 0.518645 | 0.003289 | 0.64% | 0.514483 | 0.524701 | 0.514483 | 0.00 |
06 Abr 2024 | 0.515356 | 0.007506 | 1.48% | 0.506046 | 0.51983 | 0.50399 | 0.00 |
05 Abr 2024 | 0.50785 | -0.003334 | -0.65% | 0.511729 | 0.513104 | 0.494737 | 0.00 |
04 Abr 2024 | 0.511184 | 0.016834 | 3.41% | 0.492517 | 0.515907 | 0.486525 | 0.00 |
03 Abr 2024 | 0.494349 | 0.001907 | 0.39% | 0.492948 | 0.501001 | 0.485952 | 0.00 |
02 Abr 2024 | 0.492443 | -0.033533 | -6.38% | 0.524996 | 0.524996 | 0.486177 | 0.00 |
01 Abr 2024 | 0.525976 | -0.008511 | -1.59% | 0.504218 | 0.52649 | 0.462354 | 0.00 |
31 Mar 2024 | 0.534488 | 0.011752 | 2.25% | 0.522741 | 0.535037 | 0.522741 | 0.00 |
30 Mar 2024 | 0.522735 | -0.001552 | -0.30% | 0.52543 | 0.52718 | 0.522564 | 0.00 |
29 Mar 2024 | 0.524287 | -0.005697 | -1.07% | 0.530688 | 0.531926 | 0.51877 | 0.00 |
28 Mar 2024 | 0.529984 | 0.013016 | 2.52% | 0.519468 | 0.535317 | 0.515866 | 0.00 |
27 Mar 2024 | 0.516968 | -0.005604 | -1.07% | 0.521941 | 0.53449 | 0.511676 | 0.00 |
26 Mar 2024 | 0.522571 | 0.002239 | 0.43% | 0.520392 | 0.531765 | 0.518763 | 0.00 |
25 Mar 2024 | 0.520333 | 0.016798 | 3.34% | 0.504218 | 0.529644 | 0.462354 | 0.00 |
24 Mar 2024 | 0.503534 | 0.02184 | 4.53% | 0.480546 | 0.504926 | 0.478671 | 0.00 |
23 Mar 2024 | 0.481695 | 0.00588 | 1.24% | 0.477344 | 0.494105 | 0.472411 | 0.00 |
22 Mar 2024 | 0.475815 | -0.011968 | -2.45% | 0.489804 | 0.497301 | 0.467764 | 0.00 |
21 Mar 2024 | 0.487783 | -0.014716 | -2.93% | 0.501744 | 0.50522 | 0.483386 | 0.00 |
20 Mar 2024 | 0.502498 | 0.0398 | 8.60% | 0.461881 | 0.504687 | 0.452506 | 0.00 |
19 Mar 2024 | 0.462699 | -0.041291 | -8.19% | 0.504218 | 0.507118 | 0.458123 | 0.00 |
18 Mar 2024 | 0.50399 | -0.004184 | -0.82% | 0.484912 | 0.5106 | 0.190607 | 0.00 |
17 Mar 2024 | 0.508174 | 0.021382 | 4.39% | 0.484912 | 0.512389 | 0.479308 | 0.00 |
16 Mar 2024 | 0.486792 | -0.031231 | -6.03% | 0.517568 | 0.520583 | 0.483179 | 0.00 |
15 Mar 2024 | 0.518023 | -0.014785 | -2.77% | 0.539461 | 0.54529 | 0.488579 | 0.00 |
14 Mar 2024 | 0.532808 | -0.007153 | -1.32% | 0.539461 | 0.54529 | 0.5114 | 0.00 |
13 Mar 2024 | 0.539961 | 0.010681 | 2.02% | 0.530286 | 0.545186 | 0.528332 | 0.00 |
12 Mar 2024 | 0.52928 | -0.000539 | -0.10% | 0.529529 | 0.537977 | 0.514762 | 0.00 |
11 Mar 2024 | 0.529819 | 0.019214 | 3.76% | 0.494882 | 0.53699 | 0.493675 | 0.00 |
10 Mar 2024 | 0.510606 | 0.004369 | 0.86% | 0.506245 | 0.517307 | 0.505625 | 0.00 |
09 Mar 2024 | 0.506236 | 0.001606 | 0.32% | 0.505595 | 0.507746 | 0.502915 | 0.00 |
08 Mar 2024 | 0.50463 | 0.009526 | 1.92% | 0.494882 | 0.514954 | 0.490707 | 0.00 |
07 Mar 2024 | 0.495104 | 0.00417 | 0.85% | 0.490531 | 0.504311 | 0.487963 | 0.00 |
06 Mar 2024 | 0.490934 | 0.010438 | 2.17% | 0.475116 | 0.504703 | 0.469081 | 0.00 |
05 Mar 2024 | 0.480496 | -0.024199 | -4.79% | 0.507615 | 0.512274 | 0.402429 | 0.00 |
04 Mar 2024 | 0.504695 | 0.034666 | 7.38% | 0.461951 | 0.50847 | 0.45557 | 0.00 |
03 Mar 2024 | 0.470029 | 0.007006 | 1.51% | 0.461939 | 0.471593 | 0.458125 | 0.00 |
02 Mar 2024 | 0.463023 | -0.003455 | -0.74% | 0.46529 | 0.465873 | 0.459868 | 0.00 |
01 Mar 2024 | 0.466478 | 0.007458 | 1.62% | 0.457117 | 0.470454 | 0.453926 | 0.00 |
29 Feb 2024 | 0.45902 | -0.006711 | -1.44% | 0.461951 | 0.474778 | 0.452428 | 0.00 |