Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BITCNYEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 5.87 | -0.080 | -1.34% | 5.71 | 6.06 | 5.63 | 0.00 |
| 05 May 2024 | 5.95 | 0.010 | 0.23% | 5.95 | 5.99 | 5.85 | 0.00 |
| 04 May 2024 | 5.94 | 0.080 | 1.43% | 5.85 | 5.98 | 5.82 | 0.00 |
| 03 May 2024 | 5.85 | 0.340 | 6.11% | 5.51 | 5.89 | 5.48 | 0.00 |
| 02 May 2024 | 5.51 | 0.060 | 1.16% | 5.45 | 5.56 | 5.32 | 0.00 |
| 01 May 2024 | 5.45 | -0.260 | -4.51% | 5.68 | 5.70 | 5.31 | 0.00 |
| 30 Abr 2024 | 5.71 | -0.250 | -4.13% | 5.95 | 6.03 | 5.55 | 0.00 |
| 29 Abr 2024 | 5.95 | 0.070 | 1.17% | 5.71 | 5.98 | 5.63 | 0.00 |
| 28 Abr 2024 | 5.89 | -0.050 | -0.82% | 5.94 | 6.01 | 5.87 | 0.00 |
| 27 Abr 2024 | 5.93 | -0.030 | -0.57% | 5.96 | 5.97 | 5.85 | 0.00 |
| 26 Abr 2024 | 5.97 | -0.050 | -0.75% | 6.02 | 6.05 | 5.93 | 0.00 |
| 25 Abr 2024 | 6.01 | 0.00 | 0.02% | 6.01 | 6.08 | 5.88 | 0.00 |
| 24 Abr 2024 | 6.01 | -0.190 | -3.08% | 6.22 | 6.27 | 5.95 | 0.00 |
| 23 Abr 2024 | 6.20 | -0.070 | -1.19% | 6.27 | 6.30 | 6.17 | 0.00 |
| 22 Abr 2024 | 6.28 | 0.170 | 2.76% | 5.71 | 6.31 | 2.36 | 0.00 |
| 21 Abr 2024 | 6.11 | 0.010 | 0.11% | 6.09 | 6.18 | 6.04 | 0.00 |
| 20 Abr 2024 | 6.10 | 0.090 | 1.42% | 5.98 | 6.15 | 5.93 | 0.00 |
| 19 Abr 2024 | 6.02 | 0.050 | 0.80% | 5.95 | 6.15 | 5.65 | 0.00 |
| 18 Abr 2024 | 5.97 | 0.210 | 3.73% | 5.76 | 6.01 | 5.70 | 0.00 |
| 17 Abr 2024 | 5.76 | -0.250 | -4.09% | 6.01 | 6.07 | 5.62 | 0.00 |
| 16 Abr 2024 | 6.00 | 0.030 | 0.50% | 5.98 | 6.05 | 5.81 | 0.00 |
| 15 Abr 2024 | 5.97 | -0.200 | -3.29% | 5.71 | 6.28 | 5.63 | 0.00 |
| 14 Abr 2024 | 6.17 | 0.010 | 0.11% | 6.08 | 6.30 | 5.90 | 0.00 |
| 13 Abr 2024 | 6.17 | -0.160 | -2.56% | 6.34 | 6.43 | 5.86 | 0.00 |
| 12 Abr 2024 | 6.33 | -0.200 | -3.11% | 6.54 | 6.65 | 6.19 | 0.00 |
| 11 Abr 2024 | 6.53 | -0.030 | -0.53% | 6.55 | 6.63 | 6.49 | 0.00 |
| 10 Abr 2024 | 6.57 | 0.190 | 2.95% | 6.37 | 6.62 | 6.25 | 0.00 |
| 09 Abr 2024 | 6.38 | -0.210 | -3.21% | 6.59 | 6.60 | 6.30 | 0.00 |
| 08 Abr 2024 | 6.59 | 0.180 | 2.78% | 5.71 | 6.71 | 5.63 | 0.00 |
| 07 Abr 2024 | 6.41 | 0.040 | 0.64% | 6.36 | 6.49 | 6.36 | 0.00 |
| 06 Abr 2024 | 6.37 | 0.090 | 1.48% | 6.26 | 6.43 | 6.23 | 0.00 |
| 05 Abr 2024 | 6.28 | -0.040 | -0.65% | 6.33 | 6.34 | 6.12 | 0.00 |
| 04 Abr 2024 | 6.32 | 0.210 | 3.41% | 6.09 | 6.38 | 6.01 | 0.00 |
| 03 Abr 2024 | 6.11 | 0.020 | 0.39% | 6.09 | 6.19 | 6.01 | 0.00 |
| 02 Abr 2024 | 6.09 | -0.410 | -6.38% | 6.49 | 6.49 | 6.01 | 0.00 |
| 01 Abr 2024 | 6.50 | -0.110 | -1.59% | 5.71 | 6.51 | 5.63 | 0.00 |
| 31 Mar 2024 | 6.61 | 0.150 | 2.25% | 6.46 | 6.61 | 6.46 | 0.00 |
| 30 Mar 2024 | 6.46 | -0.020 | -0.30% | 6.49 | 6.52 | 6.46 | 0.00 |
| 29 Mar 2024 | 6.48 | -0.070 | -1.07% | 6.56 | 6.58 | 6.41 | 0.00 |
| 28 Mar 2024 | 6.55 | 0.160 | 2.52% | 6.42 | 6.62 | 6.38 | 0.00 |
| 27 Mar 2024 | 6.39 | -0.070 | -1.07% | 6.45 | 6.61 | 6.32 | 0.00 |
| 26 Mar 2024 | 6.46 | 0.030 | 0.43% | 6.43 | 6.57 | 6.41 | 0.00 |
| 25 Mar 2024 | 6.43 | 0.210 | 3.34% | 5.71 | 6.55 | 5.63 | 0.00 |
| 24 Mar 2024 | 6.22 | 0.270 | 4.53% | 5.94 | 6.24 | 5.92 | 0.00 |
| 23 Mar 2024 | 5.95 | 0.070 | 1.24% | 5.90 | 6.11 | 5.84 | 0.00 |
| 22 Mar 2024 | 5.88 | -0.150 | -2.45% | 6.05 | 6.15 | 5.78 | 0.00 |
| 21 Mar 2024 | 6.03 | -0.180 | -2.93% | 6.20 | 6.24 | 5.98 | 0.00 |
| 20 Mar 2024 | 6.21 | 0.490 | 8.60% | 5.71 | 6.24 | 5.59 | 0.00 |
| 19 Mar 2024 | 5.72 | -0.510 | -8.19% | 6.23 | 6.27 | 5.66 | 0.00 |
| 18 Mar 2024 | 6.23 | -0.050 | -0.82% | 5.71 | 6.30 | 5.63 | 0.00 |
| 17 Mar 2024 | 6.28 | 0.260 | 4.39% | 5.99 | 6.33 | 5.92 | 0.00 |
| 16 Mar 2024 | 6.02 | -0.390 | -6.03% | 6.40 | 6.43 | 5.97 | 0.00 |
| 15 Mar 2024 | 6.40 | -0.180 | -2.77% | 5.71 | 6.48 | 5.63 | 0.00 |
| 14 Mar 2024 | 6.59 | -0.090 | -1.32% | 6.67 | 6.74 | 6.32 | 0.00 |
| 13 Mar 2024 | 6.67 | 0.130 | 2.02% | 6.55 | 6.74 | 6.53 | 0.00 |
| 12 Mar 2024 | 6.54 | -0.010 | -0.10% | 6.55 | 6.65 | 6.36 | 0.00 |
| 11 Mar 2024 | 6.55 | 0.240 | 3.76% | 5.71 | 6.64 | 5.63 | 0.00 |
| 10 Mar 2024 | 6.31 | 0.050 | 0.86% | 6.26 | 6.39 | 6.25 | 0.00 |
| 09 Mar 2024 | 6.26 | 0.020 | 0.32% | 6.25 | 6.28 | 6.22 | 0.00 |
| 08 Mar 2024 | 6.24 | 0.120 | 1.92% | 6.12 | 6.37 | 6.07 | 0.00 |
| 07 Mar 2024 | 6.12 | 0.050 | 0.85% | 6.06 | 6.23 | 6.03 | 0.00 |
| 06 Mar 2024 | 6.07 | 0.130 | 2.17% | 5.87 | 6.24 | 5.80 | 0.00 |
| 05 Mar 2024 | 5.94 | -0.300 | -4.79% | 6.27 | 6.33 | 4.97 | 0.00 |
| 04 Mar 2024 | 6.24 | 0.430 | 7.38% | 5.71 | 6.29 | 5.63 | 0.00 |
| 03 Mar 2024 | 5.81 | 0.090 | 1.51% | 5.71 | 5.83 | 5.66 | 0.00 |
| 02 Mar 2024 | 5.72 | -0.040 | -0.74% | 5.75 | 5.76 | 5.68 | 0.00 |
| 01 Mar 2024 | 5.77 | 0.090 | 1.62% | 5.65 | 5.82 | 5.61 | 0.00 |
| 29 Feb 2024 | 5.67 | -0.080 | -1.44% | 5.71 | 5.87 | 5.59 | 0.00 |
| 28 Feb 2024 | 5.76 | 0.500 | 9.60% | 5.26 | 5.88 | 5.23 | 0.00 |
| 27 Feb 2024 | 5.25 | 0.250 | 5.02% | 5.01 | 5.30 | 5.00 | 0.00 |
| 26 Feb 2024 | 5.00 | 0.220 | 4.56% | 3.99 | 5.04 | 2.36 | 0.00 |
| 25 Feb 2024 | 4.78 | 0.020 | 0.45% | 4.76 | 4.80 | 4.74 | 0.00 |
| 24 Feb 2024 | 4.76 | 0.060 | 1.33% | 4.69 | 4.78 | 4.68 | 0.00 |
| 23 Feb 2024 | 4.70 | -0.040 | -0.78% | 4.74 | 4.76 | 4.67 | 0.00 |
| 22 Feb 2024 | 4.74 | -0.060 | -1.21% | 4.78 | 4.81 | 4.71 | 0.00 |
| 21 Feb 2024 | 4.79 | -0.040 | -0.92% | 4.84 | 4.85 | 4.69 | 0.00 |
| 20 Feb 2024 | 4.84 | 0.040 | 0.74% | 4.81 | 4.90 | 4.70 | 0.00 |
| 19 Feb 2024 | 4.80 | -0.030 | -0.61% | 3.99 | 4.87 | 3.96 | 0.00 |
| 18 Feb 2024 | 4.83 | 0.030 | 0.63% | 4.79 | 4.86 | 4.75 | 0.00 |
| 17 Feb 2024 | 4.80 | -0.040 | -0.88% | 4.84 | 4.85 | 4.70 | 0.00 |
| 16 Feb 2024 | 4.85 | 0.020 | 0.40% | 4.82 | 4.89 | 4.80 | 0.00 |
| 15 Feb 2024 | 4.83 | -0.010 | -0.16% | 4.84 | 4.90 | 4.77 | 0.00 |
| 14 Feb 2024 | 4.83 | 0.190 | 4.15% | 4.64 | 4.85 | 4.60 | 0.00 |
| 13 Feb 2024 | 4.64 | 0.010 | 0.20% | 4.62 | 4.67 | 4.51 | 0.00 |
| 12 Feb 2024 | 4.63 | 0.190 | 4.21% | 3.99 | 4.66 | 3.96 | 0.00 |
| 11 Feb 2024 | 4.44 | 0.040 | 0.86% | 4.40 | 4.48 | 4.40 | 0.00 |
| 10 Feb 2024 | 4.41 | 0.090 | 2.15% | 4.32 | 4.45 | 4.28 | 0.00 |
| 09 Feb 2024 | 4.31 | 0.110 | 2.56% | 4.21 | 4.46 | 4.20 | 0.00 |
| 08 Feb 2024 | 4.21 | 0.100 | 2.40% | 4.11 | 4.23 | 4.11 | 0.00 |
| 07 Feb 2024 | 4.11 | 0.100 | 2.52% | 4.01 | 4.12 | 3.98 | 0.00 |
