BITTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.010071 | -0.000143 | -1.40% | 0.010178 | 0.010206 | 0.009512 | 0.00 |
30 Abr 2024 | 0.010213 | -0.000655 | -6.03% | 0.010845 | 0.010981 | 0.009862 | 0.00 |
29 Abr 2024 | 0.010868 | -0.000169 | -1.53% | 0.010479 | 0.029643 | 0.010285 | 0.00 |
28 Abr 2024 | 0.011037 | 0.000041 | 0.37% | 0.010997 | 0.011313 | 0.01098 | 0.00 |
27 Abr 2024 | 0.010997 | 0.000423 | 4.00% | 0.010585 | 0.011086 | 0.010412 | 0.00 |
26 Abr 2024 | 0.010574 | -0.000098 | -0.92% | 0.010665 | 0.010701 | 0.010491 | 0.00 |
25 Abr 2024 | 0.010672 | 0.000076 | 0.72% | 0.010612 | 0.01078 | 0.010385 | 0.00 |
24 Abr 2024 | 0.010596 | -0.000285 | -2.62% | 0.010892 | 0.011127 | 0.010492 | 0.00 |
23 Abr 2024 | 0.010881 | 0.000061 | 0.56% | 0.010815 | 0.011028 | 0.010663 | 0.00 |
22 Abr 2024 | 0.01082 | 0.00018 | 1.69% | 0.010479 | 0.010917 | 0.010285 | 0.00 |
21 Abr 2024 | 0.010639 | -0.000013 | -0.12% | 0.010646 | 0.010804 | 0.010545 | 0.00 |
20 Abr 2024 | 0.010652 | 0.000128 | 1.22% | 0.010479 | 0.010719 | 0.010248 | 0.00 |
19 Abr 2024 | 0.010524 | -0.000608 | -5.46% | 0.011114 | 0.011143 | 0.009848 | 0.00 |
18 Abr 2024 | 0.011133 | 0.000306 | 2.83% | 0.010852 | 0.011233 | 0.010735 | 0.00 |
17 Abr 2024 | 0.010827 | -0.000619 | -5.41% | 0.011438 | 0.011573 | 0.010809 | 0.00 |
16 Abr 2024 | 0.011446 | 0.000187 | 1.66% | 0.011242 | 0.011591 | 0.01089 | 0.00 |
15 Abr 2024 | 0.011259 | -0.000216 | -1.88% | 0.021301 | 0.021386 | 0.011026 | 0.00 |
14 Abr 2024 | 0.011475 | 0.000452 | 4.10% | 0.010949 | 0.011512 | 0.01061 | 0.00 |
13 Abr 2024 | 0.011023 | -0.001139 | -9.36% | 0.012107 | 0.012966 | 0.010516 | 0.00 |
12 Abr 2024 | 0.012163 | -0.000989 | -7.52% | 0.013139 | 0.013322 | 0.011743 | 0.00 |
11 Abr 2024 | 0.013152 | -0.004371 | -24.94% | 0.017503 | 0.017899 | 0.013099 | 0.00 |
10 Abr 2024 | 0.017523 | -0.002058 | -10.51% | 0.01956 | 0.019818 | 0.017447 | 0.00 |
09 Abr 2024 | 0.019581 | -0.001697 | -7.98% | 0.021301 | 0.021386 | 0.019322 | 0.00 |
08 Abr 2024 | 0.021279 | 0.000824 | 4.03% | 0.021686 | 0.021686 | 0.019713 | 0.00 |
07 Abr 2024 | 0.020455 | 0.000448 | 2.24% | 0.019961 | 0.02047 | 0.019912 | 0.00 |
06 Abr 2024 | 0.020007 | 0.000221 | 1.12% | 0.019718 | 0.020195 | 0.019714 | 0.00 |
05 Abr 2024 | 0.019786 | -0.000014 | -0.07% | 0.019817 | 0.019911 | 0.019168 | 0.00 |
04 Abr 2024 | 0.0198 | 0.000057 | 0.29% | 0.019666 | 0.020489 | 0.01937 | 0.00 |
03 Abr 2024 | 0.019743 | 0.000241 | 1.23% | 0.019555 | 0.020035 | 0.019095 | 0.00 |
02 Abr 2024 | 0.019502 | -0.00141 | -6.74% | 0.020862 | 0.020862 | 0.019155 | 0.00 |
01 Abr 2024 | 0.020913 | -0.00076 | -3.51% | 0.021686 | 0.032601 | 0.020357 | 0.00 |
31 Mar 2024 | 0.021673 | 0.0008 | 3.83% | 0.020874 | 0.021737 | 0.020874 | 0.00 |
30 Mar 2024 | 0.020872 | -0.000046 | -0.22% | 0.020893 | 0.021217 | 0.020765 | 0.00 |
29 Mar 2024 | 0.020919 | -0.000502 | -2.34% | 0.021409 | 0.021526 | 0.02067 | 0.00 |
28 Mar 2024 | 0.021421 | 0.000143 | 0.67% | 0.021316 | 0.021993 | 0.021117 | 0.00 |
27 Mar 2024 | 0.021278 | -0.000563 | -2.58% | 0.021847 | 0.02232 | 0.02109 | 0.00 |
26 Mar 2024 | 0.021842 | 0.000034 | 0.16% | 0.021818 | 0.022384 | 0.021614 | 0.00 |
25 Mar 2024 | 0.021808 | 0.000762 | 3.62% | 0.022059 | 0.02234 | 0.020595 | 0.00 |
24 Mar 2024 | 0.021046 | 0.000618 | 3.03% | 0.020379 | 0.021137 | 0.020113 | 0.00 |
23 Mar 2024 | 0.020428 | -0.000504 | -2.41% | 0.021006 | 0.021349 | 0.020187 | 0.00 |
22 Mar 2024 | 0.020932 | -0.001105 | -5.01% | 0.022059 | 0.02234 | 0.020548 | 0.00 |
21 Mar 2024 | 0.022037 | -0.000157 | -0.71% | 0.02213 | 0.022617 | 0.021527 | 0.00 |
20 Mar 2024 | 0.022194 | 0.002171 | 10.84% | 0.019936 | 0.022294 | 0.01934 | 0.00 |
19 Mar 2024 | 0.020023 | -0.002217 | -9.97% | 0.022202 | 0.022311 | 0.019908 | 0.00 |
18 Mar 2024 | 0.02224 | -0.00069 | -3.01% | 0.02155 | 0.033671 | 0.021481 | 0.00 |
17 Mar 2024 | 0.02293 | 0.000719 | 3.24% | 0.022396 | 0.023195 | 0.021602 | 0.00 |
16 Mar 2024 | 0.022211 | -0.001396 | -5.91% | 0.023642 | 0.023838 | 0.021973 | 0.00 |
15 Mar 2024 | 0.023608 | -0.000903 | -3.68% | 0.02155 | 0.023967 | 0.021481 | 0.00 |
14 Mar 2024 | 0.024511 | -0.000771 | -3.05% | 0.025255 | 0.025307 | 0.02349 | 0.00 |
13 Mar 2024 | 0.025282 | 0.000209 | 0.83% | 0.025094 | 0.025738 | 0.024874 | 0.00 |
12 Mar 2024 | 0.025072 | -0.000608 | -2.37% | 0.025704 | 0.025823 | 0.024314 | 0.00 |
11 Mar 2024 | 0.025681 | 0.001164 | 4.75% | 0.02155 | 0.025807 | 0.021481 | 0.00 |
10 Mar 2024 | 0.024516 | -0.000204 | -0.83% | 0.024678 | 0.025039 | 0.02401 | 0.00 |
09 Mar 2024 | 0.02472 | 0.000155 | 0.63% | 0.02456 | 0.024927 | 0.024494 | 0.00 |
08 Mar 2024 | 0.024565 | 0.000185 | 0.76% | 0.02445 | 0.025239 | 0.02417 | 0.00 |
07 Mar 2024 | 0.02438 | 0.000321 | 1.33% | 0.024126 | 0.024857 | 0.023613 | 0.00 |
06 Mar 2024 | 0.024059 | 0.00000600 | 0.02% | 0.024136 | 0.024609 | 0.022122 | 0.00 |
05 Mar 2024 | 0.024052 | -0.000571 | -2.32% | 0.024637 | 0.025908 | 0.021996 | 0.00 |
04 Mar 2024 | 0.024623 | 0.001007 | 4.26% | 0.02155 | 0.024694 | 0.021481 | 0.00 |
03 Mar 2024 | 0.023616 | 0.000414 | 1.79% | 0.023193 | 0.023676 | 0.022867 | 0.00 |
02 Mar 2024 | 0.023202 | -0.000074 | -0.32% | 0.02327 | 0.023458 | 0.02306 | 0.00 |
01 Mar 2024 | 0.023276 | 0.000526 | 2.31% | 0.022664 | 0.02339 | 0.022664 | 0.00 |
29 Feb 2024 | 0.02275 | -0.000093 | -0.41% | 0.02302 | 0.023869 | 0.022436 | 0.00 |
28 Feb 2024 | 0.022843 | 0.000867 | 3.94% | 0.022 | 0.023635 | 0.021918 | 0.00 |
27 Feb 2024 | 0.021976 | 0.000439 | 2.04% | 0.02155 | 0.022297 | 0.021481 | 0.00 |
26 Feb 2024 | 0.021537 | 0.000428 | 2.03% | 0.021042 | 0.028888 | 0.020128 | 0.00 |
25 Feb 2024 | 0.021109 | 0.000833 | 4.11% | 0.020293 | 0.021121 | 0.020242 | 0.00 |
24 Feb 2024 | 0.020276 | 0.000449 | 2.26% | 0.019811 | 0.020362 | 0.019711 | 0.00 |
23 Feb 2024 | 0.019827 | -0.00031 | -1.54% | 0.020127 | 0.020281 | 0.019711 | 0.00 |
22 Feb 2024 | 0.020138 | -0.000677 | -3.25% | 0.020692 | 0.020711 | 0.019778 | 0.00 |
21 Feb 2024 | 0.020815 | -0.00026 | -1.23% | 0.021042 | 0.021094 | 0.020128 | 0.00 |
20 Feb 2024 | 0.021075 | 0.000478 | 2.32% | 0.020593 | 0.021199 | 0.020118 | 0.00 |
19 Feb 2024 | 0.020597 | 0.000512 | 2.55% | 0.014864 | 0.020853 | 0.014732 | 0.00 |
18 Feb 2024 | 0.020084 | 0.001041 | 5.47% | 0.019031 | 0.020241 | 0.018899 | 0.00 |
17 Feb 2024 | 0.019043 | -0.000153 | -0.80% | 0.019143 | 0.019152 | 0.018606 | 0.00 |
16 Feb 2024 | 0.019196 | -0.000449 | -2.29% | 0.019649 | 0.019872 | 0.018866 | 0.00 |
15 Feb 2024 | 0.019644 | 0.000286 | 1.48% | 0.019304 | 0.019922 | 0.019219 | 0.00 |
14 Feb 2024 | 0.019359 | 0.001011 | 5.51% | 0.018333 | 0.01937 | 0.018214 | 0.00 |
13 Feb 2024 | 0.018348 | -0.000106 | -0.57% | 0.018559 | 0.01867 | 0.018006 | 0.00 |
12 Feb 2024 | 0.018454 | 0.001048 | 6.02% | 0.014864 | 0.018508 | 0.014732 | 0.00 |
11 Feb 2024 | 0.017407 | -0.000091 | -0.52% | 0.017484 | 0.017641 | 0.017349 | 0.00 |
10 Feb 2024 | 0.017498 | 0.000084 | 0.48% | 0.017448 | 0.017616 | 0.01733 | 0.00 |
09 Feb 2024 | 0.017414 | 0.000458 | 2.70% | 0.016952 | 0.017662 | 0.016936 | 0.00 |
08 Feb 2024 | 0.016956 | -0.000021 | -0.12% | 0.016982 | 0.017222 | 0.016912 | 0.00 |
07 Feb 2024 | 0.016977 | 0.000351 | 2.11% | 0.016628 | 0.017108 | 0.01647 | 0.00 |
06 Feb 2024 | 0.016626 | 0.000534 | 3.32% | 0.016077 | 0.016729 | 0.016077 | 0.00 |
05 Feb 2024 | 0.016092 | 0.00006 | 0.37% | 0.014864 | 0.016323 | 0.014732 | 0.00 |
04 Feb 2024 | 0.016032 | -0.000024 | -0.15% | 0.01607 | 0.01616 | 0.015879 | 0.00 |
03 Feb 2024 | 0.016056 | -0.000092 | -0.57% | 0.016147 | 0.016299 | 0.016047 | 0.00 |
02 Feb 2024 | 0.016148 | 0.000037 | 0.23% | 0.016105 | 0.01626 | 0.015981 | 0.00 |