Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BBTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 66,310.16 | -1,220.13 | -1.81% | 67,504.88 | 69,533.01 | 65,883.40 | 0.00 |
| 30 May 2024 | 67,530.30 | 43.87 | 0.07% | 67,512.41 | 68,319.11 | 65,465.68 | 0.00 |
| 29 May 2024 | 67,486.42 | 805.99 | 1.21% | 66,610.18 | 68,584.96 | 65,772.97 | 0.00 |
| 28 May 2024 | 66,680.43 | -1,596.49 | -2.34% | 68,118.42 | 68,599.87 | 65,599.77 | 0.00 |
| 27 May 2024 | 68,276.92 | 900.11 | 1.34% | 70,884.74 | 71,789.86 | 66,079.26 | 1.00 |
| 26 May 2024 | 67,376.81 | -339.63 | -0.50% | 67,765.77 | 70,277.44 | 67,266.89 | 0.00 |
| 25 May 2024 | 67,716.44 | 59.79 | 0.09% | 67,527.48 | 68,454.34 | 67,343.35 | 0.00 |
| 24 May 2024 | 67,656.65 | 752.08 | 1.12% | 67,119.08 | 68,125.73 | 64,924.28 | 0.00 |
| 23 May 2024 | 66,904.57 | -1,070.43 | -1.57% | 67,890.53 | 71,473.83 | 63,552.15 | 0.00 |
| 22 May 2024 | 67,975.00 | -1,838.04 | -2.63% | 69,760.20 | 70,190.43 | 67,031.07 | 0.00 |
| 21 May 2024 | 69,813.04 | -921.95 | -1.30% | 70,884.74 | 73,135.32 | 68,829.61 | 0.00 |
| 20 May 2024 | 70,734.98 | 4,099.21 | 6.15% | 63,902.81 | 75,001.18 | 62,617.76 | 2.00 |
| 19 May 2024 | 66,635.78 | 346.37 | 0.52% | 66,258.00 | 67,864.15 | 63,541.53 | 0.00 |
| 18 May 2024 | 66,289.40 | 236.91 | 0.36% | 66,092.48 | 67,876.32 | 66,008.44 | 0.00 |
| 17 May 2024 | 66,052.49 | 358.52 | 0.55% | 65,672.55 | 68,266.45 | 65,480.81 | 0.00 |
| 16 May 2024 | 65,693.97 | -582.24 | -0.88% | 66,258.54 | 66,345.38 | 64,569.86 | 0.00 |
| 15 May 2024 | 66,276.21 | 5,728.44 | 9.46% | 60,615.41 | 66,353.24 | 60,155.60 | 0.00 |
| 14 May 2024 | 60,547.77 | -2,018.81 | -3.23% | 61,610.90 | 62,170.08 | 59,572.94 | 0.00 |
| 13 May 2024 | 62,566.58 | 2,420.60 | 4.02% | 63,902.81 | 64,220.25 | 60,517.99 | 0.00 |
| 12 May 2024 | 60,145.98 | 152.63 | 0.25% | 60,065.11 | 61,785.30 | 59,822.02 | 0.00 |
| 11 May 2024 | 59,993.35 | -947.12 | -1.55% | 61,009.14 | 61,782.50 | 59,845.61 | 0.00 |
| 10 May 2024 | 60,940.47 | -1,717.34 | -2.74% | 62,553.75 | 62,912.05 | 59,035.76 | 0.00 |
| 09 May 2024 | 62,657.81 | 825.14 | 1.33% | 60,957.86 | 63,074.86 | 60,212.30 | 0.00 |
| 08 May 2024 | 61,832.66 | 663.08 | 1.08% | 61,052.23 | 62,666.51 | 59,634.94 | 0.00 |
| 07 May 2024 | 61,169.58 | -685.67 | -1.11% | 61,850.21 | 64,968.94 | 60,967.92 | 0.00 |
| 06 May 2024 | 61,855.25 | -836.15 | -1.33% | 63,902.81 | 64,448.98 | 61,420.86 | 0.00 |
| 05 May 2024 | 62,691.40 | -1,014.57 | -1.59% | 63,688.80 | 65,060.01 | 61,758.17 | 0.00 |
| 04 May 2024 | 63,705.97 | 1,161.08 | 1.86% | 62,470.97 | 64,073.63 | 61,409.18 | 0.00 |
| 03 May 2024 | 62,544.89 | 4,729.24 | 8.18% | 57,814.29 | 62,843.58 | 57,607.74 | 0.00 |
| 02 May 2024 | 57,815.65 | -306.17 | -0.53% | 58,055.49 | 58,734.91 | 56,390.67 | 0.00 |
| 01 May 2024 | 58,121.82 | -1,437.50 | -2.41% | 59,354.13 | 60,542.71 | 56,555.11 | 0.00 |
| 30 Abr 2024 | 59,559.31 | -4,221.99 | -6.62% | 63,646.41 | 64,446.82 | 58,587.45 | 0.00 |
| 29 Abr 2024 | 63,781.30 | 520.02 | 0.82% | 63,902.81 | 64,220.25 | 60,579.91 | 0.00 |
| 28 Abr 2024 | 63,261.28 | -443.73 | -0.70% | 63,706.96 | 65,119.12 | 62,665.20 | 0.00 |
| 27 Abr 2024 | 63,705.01 | 967.02 | 1.54% | 62,802.56 | 65,124.61 | 61,775.58 | 0.00 |
| 26 Abr 2024 | 62,737.99 | -376.59 | -0.60% | 63,073.40 | 64,882.66 | 62,461.68 | 0.00 |
| 25 Abr 2024 | 63,114.58 | -340.11 | -0.54% | 63,549.41 | 65,018.17 | 61,563.64 | 0.00 |
| 24 Abr 2024 | 63,454.68 | -3,568.81 | -5.32% | 67,092.21 | 68,171.13 | 63,012.35 | 0.00 |
| 23 Abr 2024 | 67,023.50 | 2,209.24 | 3.41% | 66,453.73 | 67,119.52 | 64,556.27 | 0.00 |
| 22 Abr 2024 | 64,814.26 | -191.40 | -0.29% | 63,902.81 | 66,612.14 | 62,617.76 | 0.00 |
| 21 Abr 2024 | 65,005.66 | 458.68 | 0.71% | 64,507.25 | 65,321.84 | 63,097.46 | 0.00 |
| 20 Abr 2024 | 64,546.99 | 365.56 | 0.57% | 63,902.81 | 64,952.50 | 62,201.50 | 0.00 |
| 19 Abr 2024 | 64,181.43 | 1,911.05 | 3.07% | 62,162.97 | 65,346.60 | 59,464.51 | 0.00 |
| 18 Abr 2024 | 62,270.38 | 2,350.78 | 3.92% | 60,057.62 | 63,109.90 | 59,010.69 | 0.00 |
| 17 Abr 2024 | 59,919.60 | -2,655.58 | -4.24% | 62,530.16 | 63,271.27 | 59,182.64 | 0.00 |
| 16 Abr 2024 | 62,575.19 | -208.16 | -0.33% | 62,685.58 | 64,158.57 | 60,662.09 | 0.00 |
| 15 Abr 2024 | 62,783.34 | -3,914.98 | -5.87% | 66,480.63 | 68,834.56 | 60,442.64 | 0.00 |
| 14 Abr 2024 | 66,698.33 | 3,008.84 | 4.72% | 63,261.09 | 66,912.27 | 60,921.12 | 0.00 |
| 13 Abr 2024 | 63,689.48 | -3,877.33 | -5.74% | 67,255.80 | 67,412.66 | 58,824.89 | 0.00 |
| 12 Abr 2024 | 67,566.82 | -2,168.33 | -3.11% | 69,665.16 | 70,635.11 | 62,629.60 | 0.00 |
| 11 Abr 2024 | 69,735.15 | 15.52 | 0.02% | 69,639.08 | 71,434.14 | 67,506.85 | 0.00 |
| 10 Abr 2024 | 69,719.63 | 2,716.89 | 4.05% | 66,930.95 | 70,055.81 | 65,469.18 | 0.00 |
| 09 Abr 2024 | 67,002.74 | -3,761.88 | -5.32% | 70,839.51 | 71,342.16 | 66,115.47 | 0.00 |
| 08 Abr 2024 | 70,764.62 | 1,852.78 | 2.69% | 66,480.63 | 73,439.93 | 60,442.64 | 1.00 |
| 07 Abr 2024 | 68,911.84 | 2,318.56 | 3.48% | 68,250.01 | 69,776.25 | 67,351.86 | 0.00 |
| 06 Abr 2024 | 66,593.28 | -16.35 | -0.02% | 66,380.08 | 67,216.92 | 66,198.78 | 0.00 |
| 05 Abr 2024 | 66,609.63 | -405.53 | -0.61% | 67,072.16 | 68,586.70 | 64,795.02 | 0.00 |
| 04 Abr 2024 | 67,015.17 | 2,913.36 | 4.54% | 63,849.89 | 67,241.23 | 63,245.61 | 1.00 |
| 03 Abr 2024 | 64,101.80 | -1,059.28 | -1.63% | 63,938.83 | 65,204.98 | 62,433.65 | 0.00 |
| 02 Abr 2024 | 65,161.09 | -4,561.82 | -6.54% | 68,095.96 | 68,095.96 | 63,243.37 | 0.00 |
| 01 Abr 2024 | 69,722.90 | 553.49 | 0.80% | 66,480.63 | 69,737.98 | 60,442.64 | 0.00 |
| 31 Mar 2024 | 69,169.42 | 948.52 | 1.39% | 68,225.76 | 71,524.67 | 68,225.76 | 0.00 |
| 30 Mar 2024 | 68,220.90 | -245.14 | -0.36% | 68,379.96 | 70,845.35 | 67,587.20 | 0.00 |
| 29 Mar 2024 | 68,466.04 | -1,155.90 | -1.66% | 69,582.29 | 71,078.87 | 66,634.62 | 1.00 |
| 28 Mar 2024 | 69,621.94 | 1,542.77 | 2.27% | 68,200.17 | 71,238.45 | 67,563.21 | 1.00 |
| 27 Mar 2024 | 68,079.16 | -41.45 | -0.06% | 68,136.76 | 69,244.15 | 65,426.25 | 0.00 |
| 26 Mar 2024 | 68,120.62 | -108.68 | -0.16% | 68,259.97 | 71,336.00 | 67,409.68 | 0.00 |
| 25 Mar 2024 | 68,229.29 | 2,662.09 | 4.06% | 66,480.63 | 70,403.01 | 60,442.64 | 1.00 |
| 24 Mar 2024 | 65,567.21 | 2,767.14 | 4.41% | 62,600.11 | 65,850.09 | 61,736.33 | 1.00 |
| 23 Mar 2024 | 62,800.06 | -739.71 | -1.16% | 63,764.64 | 65,196.66 | 61,564.65 | 0.00 |
| 22 Mar 2024 | 63,539.77 | -2,874.86 | -4.33% | 66,480.63 | 67,327.83 | 60,442.64 | 0.00 |
| 21 Mar 2024 | 66,414.64 | -473.52 | -0.71% | 66,694.19 | 68,161.72 | 64,876.94 | 0.00 |
| 20 Mar 2024 | 66,888.16 | 7,258.31 | 12.17% | 59,371.08 | 67,187.86 | 57,596.76 | 0.00 |
| 19 Mar 2024 | 59,629.85 | -4,767.37 | -7.40% | 64,286.13 | 66,247.33 | 59,288.21 | 0.00 |
| 18 Mar 2024 | 64,397.22 | -1,855.34 | -2.80% | 52,654.09 | 67,921.57 | 49,281.80 | 0.00 |
| 17 Mar 2024 | 66,252.55 | 1,847.14 | 2.87% | 64,940.06 | 67,844.11 | 62,435.24 | 1.00 |
| 16 Mar 2024 | 64,405.42 | -2,715.05 | -4.05% | 67,219.14 | 67,774.22 | 63,714.71 | 0.00 |
| 15 Mar 2024 | 67,120.47 | -1,684.24 | -2.45% | 52,654.09 | 67,533.82 | 49,281.80 | 3.00 |
| 14 Mar 2024 | 68,804.71 | -1,790.67 | -2.54% | 70,519.79 | 72,657.36 | 65,592.10 | 0.00 |
| 13 Mar 2024 | 70,595.38 | 2,332.91 | 3.42% | 68,321.40 | 72,440.83 | 68,279.65 | 0.00 |
| 12 Mar 2024 | 68,262.47 | -1,537.29 | -2.20% | 69,863.56 | 71,728.66 | 66,852.38 | 1.00 |
| 11 Mar 2024 | 69,799.76 | 1,826.39 | 2.69% | 52,654.09 | 70,144.32 | 49,281.80 | 0.00 |
| 10 Mar 2024 | 67,973.37 | 1,002.87 | 1.50% | 66,855.96 | 68,741.78 | 66,568.01 | 0.00 |
| 09 Mar 2024 | 66,970.50 | 388.50 | 0.58% | 66,567.29 | 67,563.53 | 65,580.00 | 0.00 |
| 08 Mar 2024 | 66,582.00 | 52.76 | 0.08% | 66,719.86 | 67,928.47 | 63,149.63 | 1.00 |
| 07 Mar 2024 | 66,529.24 | 782.24 | 1.19% | 65,931.34 | 68,072.53 | 64,208.60 | 0.00 |
| 06 Mar 2024 | 65,747.00 | 4,179.76 | 6.79% | 61,780.01 | 67,406.78 | 60,595.00 | 0.00 |
| 05 Mar 2024 | 61,567.24 | -4,412.04 | -6.69% | 66,017.25 | 68,646.83 | 56,302.48 | 0.00 |
| 04 Mar 2024 | 65,979.28 | 4,351.15 | 7.06% | 52,654.09 | 66,170.22 | 49,281.80 | 0.00 |
| 03 Mar 2024 | 61,628.13 | 2,121.10 | 3.56% | 59,483.03 | 61,844.99 | 58,648.19 | 0.00 |
| 02 Mar 2024 | 59,507.03 | -2,211.26 | -3.58% | 61,703.19 | 62,201.00 | 59,249.85 | 0.00 |
