Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BITTOEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 4.10 | 0.010 | 0.23% | 4.10 | 4.13 | 4.03 | 0.00 |
| 04 May 2024 | 4.09 | 0.060 | 1.43% | 4.03 | 4.12 | 4.01 | 0.00 |
| 03 May 2024 | 4.03 | 0.230 | 6.11% | 3.80 | 4.06 | 3.78 | 0.00 |
| 02 May 2024 | 3.80 | 0.040 | 1.16% | 3.75 | 3.83 | 3.67 | 0.00 |
| 01 May 2024 | 3.75 | -0.180 | -4.51% | 3.92 | 3.92 | 3.66 | 0.00 |
| 30 Abr 2024 | 3.93 | -0.170 | -4.13% | 4.10 | 4.16 | 3.82 | 0.00 |
| 29 Abr 2024 | 4.10 | 0.050 | 1.17% | 4.59 | 4.64 | 1.62 | 0.00 |
| 28 Abr 2024 | 4.05 | -0.030 | -0.82% | 4.09 | 4.14 | 4.04 | 0.00 |
| 27 Abr 2024 | 4.09 | -0.020 | -0.57% | 4.11 | 4.11 | 4.03 | 0.00 |
| 26 Abr 2024 | 4.11 | -0.030 | -0.75% | 4.14 | 4.17 | 4.08 | 0.00 |
| 25 Abr 2024 | 4.14 | 0.00 | 0.02% | 4.14 | 4.19 | 4.05 | 0.00 |
| 24 Abr 2024 | 4.14 | -0.130 | -3.08% | 4.28 | 4.32 | 4.10 | 0.00 |
| 23 Abr 2024 | 4.27 | -0.050 | -1.19% | 4.32 | 4.34 | 4.25 | 0.00 |
| 22 Abr 2024 | 4.32 | 0.120 | 2.76% | 4.59 | 4.64 | 1.62 | 0.00 |
| 21 Abr 2024 | 4.21 | 0.00 | 0.11% | 4.19 | 4.26 | 4.16 | 0.00 |
| 20 Abr 2024 | 4.20 | 0.060 | 1.42% | 4.12 | 4.23 | 4.09 | 0.00 |
| 19 Abr 2024 | 4.14 | 0.030 | 0.80% | 4.10 | 4.23 | 3.89 | 0.00 |
| 18 Abr 2024 | 4.11 | 0.150 | 3.73% | 3.97 | 4.14 | 3.93 | 0.00 |
| 17 Abr 2024 | 3.96 | -0.170 | -4.09% | 4.14 | 4.18 | 3.87 | 0.00 |
| 16 Abr 2024 | 4.13 | 0.020 | 0.50% | 4.12 | 4.17 | 4.00 | 0.00 |
| 15 Abr 2024 | 4.11 | -0.140 | -3.29% | 4.59 | 4.64 | 4.06 | 0.00 |
| 14 Abr 2024 | 4.25 | 0.00 | 0.11% | 4.19 | 4.34 | 4.06 | 0.00 |
| 13 Abr 2024 | 4.25 | -0.110 | -2.56% | 4.36 | 4.43 | 4.04 | 0.00 |
| 12 Abr 2024 | 4.36 | -0.140 | -3.11% | 4.50 | 4.58 | 4.27 | 0.00 |
| 11 Abr 2024 | 4.50 | -0.020 | -0.53% | 4.51 | 4.57 | 4.47 | 0.00 |
| 10 Abr 2024 | 4.52 | 0.130 | 2.95% | 4.39 | 4.56 | 4.31 | 0.00 |
| 09 Abr 2024 | 4.39 | -0.150 | -3.21% | 4.54 | 4.55 | 4.34 | 0.00 |
| 08 Abr 2024 | 4.54 | 0.120 | 2.78% | 4.59 | 4.64 | 4.43 | 0.00 |
| 07 Abr 2024 | 4.42 | 0.030 | 0.64% | 4.38 | 4.47 | 4.38 | 0.00 |
| 06 Abr 2024 | 4.39 | 0.060 | 1.48% | 4.31 | 4.43 | 4.29 | 0.00 |
| 05 Abr 2024 | 4.32 | -0.030 | -0.65% | 4.36 | 4.37 | 4.21 | 0.00 |
| 04 Abr 2024 | 4.35 | 0.140 | 3.41% | 4.19 | 4.39 | 4.14 | 0.00 |
| 03 Abr 2024 | 4.21 | 0.020 | 0.39% | 4.20 | 4.27 | 4.14 | 0.00 |
| 02 Abr 2024 | 4.19 | -0.290 | -6.38% | 4.47 | 4.47 | 4.14 | 0.00 |
| 01 Abr 2024 | 4.48 | -0.070 | -1.59% | 4.59 | 4.64 | 4.38 | 0.00 |
| 31 Mar 2024 | 4.55 | 0.100 | 2.25% | 4.45 | 4.56 | 4.45 | 0.00 |
| 30 Mar 2024 | 4.45 | -0.010 | -0.30% | 4.47 | 4.49 | 4.45 | 0.00 |
| 29 Mar 2024 | 4.46 | -0.050 | -1.07% | 4.52 | 4.53 | 4.42 | 0.00 |
| 28 Mar 2024 | 4.51 | 0.110 | 2.52% | 4.42 | 4.56 | 4.39 | 0.00 |
| 27 Mar 2024 | 4.40 | -0.050 | -1.07% | 4.44 | 4.55 | 4.36 | 0.00 |
| 26 Mar 2024 | 4.45 | 0.020 | 0.43% | 4.43 | 4.53 | 4.42 | 0.00 |
| 25 Mar 2024 | 4.43 | 0.140 | 3.34% | 4.59 | 4.64 | 4.25 | 0.00 |
| 24 Mar 2024 | 4.29 | 0.190 | 4.53% | 4.09 | 4.30 | 4.08 | 0.00 |
| 23 Mar 2024 | 4.10 | 0.050 | 1.24% | 4.06 | 4.21 | 4.02 | 0.00 |
| 22 Mar 2024 | 4.05 | -0.100 | -2.45% | 4.17 | 4.23 | 3.98 | 0.00 |
| 21 Mar 2024 | 4.15 | -0.130 | -2.93% | 4.27 | 4.30 | 4.12 | 0.00 |
| 20 Mar 2024 | 4.28 | 0.340 | 8.60% | 3.93 | 4.30 | 3.85 | 0.00 |
| 19 Mar 2024 | 3.94 | -0.350 | -8.19% | 4.29 | 4.32 | 3.90 | 0.00 |
| 18 Mar 2024 | 4.29 | -0.040 | -0.82% | 4.59 | 4.64 | 1.62 | 0.00 |
| 17 Mar 2024 | 4.33 | 0.180 | 4.39% | 4.13 | 4.36 | 4.08 | 0.00 |
| 16 Mar 2024 | 4.14 | -0.270 | -6.03% | 4.41 | 4.43 | 4.11 | 0.00 |
| 15 Mar 2024 | 4.41 | -0.130 | -2.77% | 4.59 | 4.64 | 4.16 | 0.00 |
| 14 Mar 2024 | 4.54 | -0.060 | -1.32% | 4.59 | 4.64 | 4.35 | 0.00 |
| 13 Mar 2024 | 4.60 | 0.090 | 2.02% | 4.51 | 4.64 | 4.50 | 0.00 |
| 12 Mar 2024 | 4.51 | 0.00 | -0.10% | 4.51 | 4.58 | 4.38 | 0.00 |
| 11 Mar 2024 | 4.51 | 0.160 | 3.76% | 3.93 | 4.57 | 3.88 | 0.00 |
| 10 Mar 2024 | 4.35 | 0.040 | 0.86% | 4.31 | 4.40 | 4.31 | 0.00 |
| 09 Mar 2024 | 4.31 | 0.010 | 0.32% | 4.30 | 4.32 | 4.28 | 0.00 |
| 08 Mar 2024 | 4.30 | 0.080 | 1.92% | 4.21 | 4.38 | 4.18 | 0.00 |
| 07 Mar 2024 | 4.22 | 0.040 | 0.85% | 4.18 | 4.29 | 4.15 | 0.00 |
| 06 Mar 2024 | 4.18 | 0.090 | 2.17% | 4.05 | 4.30 | 3.99 | 0.00 |
| 05 Mar 2024 | 4.09 | -0.210 | -4.79% | 4.32 | 4.36 | 3.43 | 0.00 |
| 04 Mar 2024 | 4.30 | 0.300 | 7.38% | 3.93 | 4.33 | 3.88 | 0.00 |
| 03 Mar 2024 | 4.00 | 0.060 | 1.51% | 3.93 | 4.02 | 3.90 | 0.00 |
| 02 Mar 2024 | 3.94 | -0.030 | -0.74% | 3.96 | 3.97 | 3.92 | 0.00 |
| 01 Mar 2024 | 3.97 | 0.060 | 1.62% | 3.89 | 4.01 | 3.86 | 0.00 |
| 29 Feb 2024 | 3.91 | -0.060 | -1.44% | 3.93 | 4.04 | 3.85 | 0.00 |
| 28 Feb 2024 | 3.97 | 0.350 | 9.60% | 3.62 | 4.05 | 3.61 | 0.00 |
| 27 Feb 2024 | 3.62 | 0.170 | 5.02% | 3.45 | 3.65 | 3.44 | 0.00 |
| 26 Feb 2024 | 3.45 | 0.150 | 4.56% | 2.75 | 3.47 | 1.62 | 0.00 |
| 25 Feb 2024 | 3.29 | 0.010 | 0.45% | 3.28 | 3.30 | 3.27 | 0.00 |
| 24 Feb 2024 | 3.28 | 0.040 | 1.33% | 3.23 | 3.29 | 3.22 | 0.00 |
| 23 Feb 2024 | 3.24 | -0.030 | -0.78% | 3.27 | 3.28 | 3.22 | 0.00 |
| 22 Feb 2024 | 3.26 | -0.040 | -1.21% | 3.30 | 3.31 | 3.24 | 0.00 |
| 21 Feb 2024 | 3.30 | -0.030 | -0.92% | 3.33 | 3.34 | 3.23 | 0.00 |
| 20 Feb 2024 | 3.33 | 0.020 | 0.74% | 3.31 | 3.37 | 3.24 | 0.00 |
| 19 Feb 2024 | 3.31 | -0.020 | -0.61% | 2.75 | 3.35 | 2.73 | 0.00 |
| 18 Feb 2024 | 3.33 | 0.020 | 0.63% | 3.30 | 3.35 | 3.27 | 0.00 |
| 17 Feb 2024 | 3.31 | -0.030 | -0.88% | 3.34 | 3.34 | 3.24 | 0.00 |
| 16 Feb 2024 | 3.34 | 0.010 | 0.40% | 3.32 | 3.37 | 3.31 | 0.00 |
| 15 Feb 2024 | 3.32 | -0.010 | -0.16% | 3.33 | 3.38 | 3.28 | 0.00 |
| 14 Feb 2024 | 3.33 | 0.130 | 4.15% | 3.20 | 3.34 | 3.17 | 0.00 |
| 13 Feb 2024 | 3.20 | 0.010 | 0.20% | 3.18 | 3.21 | 3.11 | 0.00 |
| 12 Feb 2024 | 3.19 | 0.130 | 4.21% | 2.75 | 3.21 | 2.73 | 0.00 |
| 11 Feb 2024 | 3.06 | 0.030 | 0.86% | 3.03 | 3.09 | 3.03 | 0.00 |
| 10 Feb 2024 | 3.04 | 0.060 | 2.15% | 2.98 | 3.06 | 2.95 | 0.00 |
| 09 Feb 2024 | 2.97 | 0.070 | 2.56% | 2.90 | 3.07 | 2.89 | 0.00 |
| 08 Feb 2024 | 2.90 | 0.070 | 2.40% | 2.83 | 2.91 | 2.83 | 0.00 |
| 07 Feb 2024 | 2.83 | 0.070 | 2.52% | 2.76 | 2.84 | 2.74 | 0.00 |
| 06 Feb 2024 | 2.76 | 0.020 | 0.84% | 2.74 | 2.78 | 2.73 | 0.00 |
