Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BSVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00099400 | -0.00001900 | -1.88% | 0.00101100 | 0.00104200 | 0.00098500 | 1,468.00 |
| 01 May 2024 | 0.00101300 | 0.00001600 | 1.60% | 0.00100000 | 0.00101900 | 0.00097400 | 3,062.00 |
| 30 Abr 2024 | 0.00099700 | -0.00002100 | -2.06% | 0.00101800 | 0.00103400 | 0.00098100 | 2,473.00 |
| 29 Abr 2024 | 0.00101800 | -0.00002700 | -2.58% | 0.00107200 | 0.00108800 | 0.00101600 | 1,186.00 |
| 28 Abr 2024 | 0.00104500 | -0.00001100 | -1.04% | 0.00105700 | 0.00106800 | 0.00104100 | 1,019.00 |
| 27 Abr 2024 | 0.00105600 | 0.00003200 | 3.13% | 0.00102700 | 0.00110300 | 0.00102200 | 3,142.00 |
| 26 Abr 2024 | 0.00102400 | -0.00001500 | -1.44% | 0.00103500 | 0.00104500 | 0.00100400 | 648.00 |
| 25 Abr 2024 | 0.00103900 | -0.00001700 | -1.61% | 0.00105600 | 0.00107600 | 0.00103300 | 767.00 |
| 24 Abr 2024 | 0.00105600 | -0.00001700 | -1.58% | 0.00107200 | 0.00108900 | 0.00105600 | 1,135.00 |
| 23 Abr 2024 | 0.00107300 | -0.00001300 | -1.20% | 0.00108100 | 0.00109800 | 0.00106900 | 1,809.00 |
| 22 Abr 2024 | 0.00108600 | 0.00001400 | 1.31% | 0.00107500 | 0.00109800 | 0.00106400 | 3,607.00 |
| 21 Abr 2024 | 0.00107200 | -0.00002200 | -2.01% | 0.00109200 | 0.00110900 | 0.00105600 | 1,045.00 |
| 20 Abr 2024 | 0.00109400 | 0.00006200 | 6.01% | 0.00103200 | 0.00110900 | 0.00102500 | 2,519.00 |
| 19 Abr 2024 | 0.00103200 | -0.00002700 | -2.55% | 0.00105700 | 0.00106500 | 0.00101700 | 3,010.00 |
| 18 Abr 2024 | 0.00105900 | 0.00000000 | 0.00% | 0.00106100 | 0.00108300 | 0.00104000 | 2,017.00 |
| 17 Abr 2024 | 0.00105900 | 0.00000100 | 0.09% | 0.00105400 | 0.00151597 | 0.00103300 | 4,447.00 |
| 16 Abr 2024 | 0.00105800 | 0.00000700 | 0.67% | 0.00104600 | 0.00106800 | 0.00102200 | 7,979.00 |
| 15 Abr 2024 | 0.00105100 | -0.00002900 | -2.69% | 0.00105000 | 0.00110900 | 0.00101600 | 19,250.00 |
| 14 Abr 2024 | 0.00108000 | 0.00003200 | 3.05% | 0.00104700 | 0.00108800 | 0.00098900 | 17,960.00 |
| 13 Abr 2024 | 0.00104800 | -0.00012800 | -10.88% | 0.00116600 | 0.00120700 | 0.00092000 | 31,025.00 |
| 12 Abr 2024 | 0.00117600 | -0.00014100 | -10.71% | 0.00132000 | 0.00133000 | 0.00103200 | 10,145.00 |
| 11 Abr 2024 | 0.00131700 | -0.00002000 | -1.50% | 0.00133600 | 0.00136700 | 0.00130400 | 7,011.00 |
| 10 Abr 2024 | 0.00133700 | -0.00003100 | -2.27% | 0.00136900 | 0.00139900 | 0.00131800 | 4,340.00 |
| 09 Abr 2024 | 0.00136800 | -0.00003000 | -2.15% | 0.00139900 | 0.00141000 | 0.00135500 | 6,642.00 |
| 08 Abr 2024 | 0.00139800 | -0.00003300 | -2.31% | 0.00143000 | 0.00145500 | 0.00138100 | 8,061.00 |
| 07 Abr 2024 | 0.00143100 | -0.00003800 | -2.59% | 0.00150100 | 0.00151400 | 0.00140800 | 4,050.00 |
| 06 Abr 2024 | 0.00146900 | 0.00008200 | 5.91% | 0.00139600 | 0.00150300 | 0.00137600 | 2,789.00 |
| 05 Abr 2024 | 0.00138700 | -0.00002100 | -1.49% | 0.00144100 | 0.00148800 | 0.00137000 | 6,502.00 |
| 04 Abr 2024 | 0.00140800 | 0.00001600 | 1.15% | 0.00139100 | 0.00150200 | 0.00136600 | 6,457.00 |
| 03 Abr 2024 | 0.00139200 | 0.00006300 | 4.74% | 0.00132100 | 0.00140200 | 0.00128400 | 4,509.00 |
| 02 Abr 2024 | 0.00132900 | -0.00004500 | -3.28% | 0.00136900 | 0.00138000 | 0.00128100 | 5,786.00 |
| 01 Abr 2024 | 0.00137400 | -0.00006800 | -4.72% | 0.00145100 | 0.00149500 | 0.00134500 | 8,006.00 |
| 31 Mar 2024 | 0.00144200 | 0.00005200 | 3.74% | 0.00139300 | 0.00149400 | 0.00136300 | 5,222.00 |
| 30 Mar 2024 | 0.00139000 | -0.00000300 | -0.22% | 0.00138300 | 0.00145000 | 0.00136600 | 5,364.00 |
| 29 Mar 2024 | 0.00139300 | 0.00008500 | 6.50% | 0.00130700 | 0.00145700 | 0.00129400 | 15,660.00 |
| 28 Mar 2024 | 0.00130800 | -0.00002400 | -1.80% | 0.00132900 | 0.00134500 | 0.00126600 | 13,113.00 |
| 27 Mar 2024 | 0.00133200 | 0.00005000 | 3.90% | 0.00128900 | 0.00135100 | 0.00123200 | 15,115.00 |
| 26 Mar 2024 | 0.00128200 | 0.00001800 | 1.42% | 0.00127600 | 0.00129700 | 0.00125500 | 4,712.00 |
| 25 Mar 2024 | 0.00126400 | -0.00003200 | -2.47% | 0.00129400 | 0.00133100 | 0.00120800 | 16,435.00 |
| 24 Mar 2024 | 0.00129600 | -0.00002500 | -1.89% | 0.00132600 | 0.00141540 | 0.00128000 | 5,940.00 |
| 23 Mar 2024 | 0.00132100 | 0.00007100 | 5.68% | 0.00125700 | 0.00136700 | 0.00119800 | 16,645.00 |
| 22 Mar 2024 | 0.00125000 | 0.00003400 | 2.80% | 0.00121700 | 0.00127700 | 0.00118700 | 4,797.00 |
| 21 Mar 2024 | 0.00121600 | 0.00004100 | 3.49% | 0.00117800 | 0.00123200 | 0.00113700 | 12,611.00 |
| 20 Mar 2024 | 0.00117500 | 0.00002700 | 2.35% | 0.00115000 | 0.00118700 | 0.00111500 | 9,524.00 |
| 19 Mar 2024 | 0.00114800 | -0.00006200 | -5.12% | 0.00122000 | 0.00122500 | 0.00113600 | 4,259.00 |
| 18 Mar 2024 | 0.00121000 | -0.00004200 | -3.35% | 0.00125800 | 0.00126500 | 0.00118100 | 2,657.00 |
| 17 Mar 2024 | 0.00125200 | -0.00000800 | -0.63% | 0.00127800 | 0.00129600 | 0.00120100 | 3,562.00 |
| 16 Mar 2024 | 0.00126000 | -0.00005100 | -3.89% | 0.00130800 | 0.00137900 | 0.00121500 | 9,908.00 |
| 15 Mar 2024 | 0.00131100 | -0.00012000 | -8.39% | 0.00143500 | 0.00144200 | 0.00126200 | 27,260.00 |
| 14 Mar 2024 | 0.00143100 | -0.00013000 | -8.33% | 0.00156400 | 0.00160200 | 0.00140700 | 10,845.00 |
| 13 Mar 2024 | 0.00156100 | -0.00002400 | -1.51% | 0.00158500 | 0.00161000 | 0.00152700 | 4,831.00 |
| 12 Mar 2024 | 0.00158500 | -0.00001900 | -1.18% | 0.00160500 | 0.00161800 | 0.00151500 | 4,191.00 |
| 11 Mar 2024 | 0.00160400 | 0.00002100 | 1.33% | 0.00159300 | 0.00161700 | 0.00152000 | 12,671.00 |
| 10 Mar 2024 | 0.00158300 | -0.00004200 | -2.58% | 0.00161700 | 0.00167100 | 0.00154900 | 4,463.00 |
| 09 Mar 2024 | 0.00162500 | -0.00002000 | -1.22% | 0.00164300 | 0.00172800 | 0.00159700 | 1,967.00 |
| 08 Mar 2024 | 0.00164500 | 0.00004100 | 2.56% | 0.00161500 | 0.00169600 | 0.00154500 | 4,882.00 |
| 07 Mar 2024 | 0.00160400 | 0.00004400 | 2.82% | 0.00155100 | 0.00162100 | 0.00146700 | 7,275.00 |
| 06 Mar 2024 | 0.00156000 | 0.00000800 | 0.52% | 0.00155300 | 0.00156800 | 0.00146700 | 6,704.00 |
| 05 Mar 2024 | 0.00155200 | -0.00014700 | -8.65% | 0.00178000 | 0.00183600 | 0.00135400 | 15,706.00 |
| 04 Mar 2024 | 0.00169900 | -0.00002500 | -1.45% | 0.00172200 | 0.00186800 | 0.00159000 | 19,365.00 |
| 03 Mar 2024 | 0.00172400 | -0.00013300 | -7.16% | 0.00184900 | 0.00205200 | 0.00162000 | 11,471.00 |
| 02 Mar 2024 | 0.00185700 | 0.00050000 | 36.85% | 0.00135700 | 0.00190100 | 0.00134200 | 27,070.00 |
| 01 Mar 2024 | 0.00135700 | 0.00003700 | 2.80% | 0.00132100 | 0.00137000 | 0.00129800 | 3,502.00 |
| 29 Feb 2024 | 0.00132000 | -0.00000500 | -0.38% | 0.00132000 | 0.00141400 | 0.00125600 | 6,797.00 |
| 28 Feb 2024 | 0.00132500 | -0.00010600 | -7.41% | 0.00143200 | 0.00145000 | 0.00123500 | 11,915.00 |
| 27 Feb 2024 | 0.00143100 | -0.00002400 | -1.65% | 0.00145600 | 0.00153000 | 0.00141100 | 11,087.00 |
| 26 Feb 2024 | 0.00145500 | -0.00000700 | -0.48% | 0.00146300 | 0.00152000 | 0.00143100 | 6,403.00 |
| 25 Feb 2024 | 0.00146200 | -0.00000500 | -0.34% | 0.00147600 | 0.00148600 | 0.00144300 | 3,338.00 |
| 24 Feb 2024 | 0.00146700 | 0.00001500 | 1.03% | 0.00145000 | 0.00147900 | 0.00143800 | 2,273.00 |
| 23 Feb 2024 | 0.00145200 | -0.00001700 | -1.16% | 0.00147000 | 0.00148700 | 0.00143700 | 2,111.00 |
| 22 Feb 2024 | 0.00146900 | 0.00002000 | 1.38% | 0.00144500 | 0.00148600 | 0.00143000 | 2,127.00 |
| 21 Feb 2024 | 0.00144900 | -0.00001500 | -1.02% | 0.00146700 | 0.00147800 | 0.00142300 | 4,078.00 |
| 20 Feb 2024 | 0.00146400 | -0.00004600 | -3.05% | 0.00151400 | 0.00152400 | 0.00143600 | 3,539.00 |
| 19 Feb 2024 | 0.00151000 | 0.00001800 | 1.21% | 0.00148600 | 0.00152400 | 0.00148000 | 2,587.00 |
| 18 Feb 2024 | 0.00149200 | 0.00000300 | 0.20% | 0.00149000 | 0.00150300 | 0.00147700 | 1,792.00 |
| 17 Feb 2024 | 0.00148900 | -0.00002200 | -1.46% | 0.00151200 | 0.00151300 | 0.00146700 | 2,186.00 |
| 16 Feb 2024 | 0.00151100 | -0.00003700 | -2.39% | 0.00154700 | 0.00155000 | 0.00148500 | 3,001.00 |
| 15 Feb 2024 | 0.00154800 | -0.00003800 | -2.40% | 0.00159000 | 0.00159900 | 0.00152800 | 4,359.00 |
| 14 Feb 2024 | 0.00158600 | -0.00003500 | -2.16% | 0.00162200 | 0.00163500 | 0.00156400 | 3,492.00 |
| 13 Feb 2024 | 0.00162100 | -0.00002500 | -1.52% | 0.00164500 | 0.00167400 | 0.00159800 | 4,873.00 |
| 12 Feb 2024 | 0.00164600 | -0.00002200 | -1.32% | 0.00166000 | 0.00168000 | 0.00160700 | 3,654.00 |
| 11 Feb 2024 | 0.00166800 | 0.00003800 | 2.33% | 0.00163000 | 0.00169100 | 0.00161400 | 4,063.00 |
| 10 Feb 2024 | 0.00163000 | -0.00005400 | -3.21% | 0.00168400 | 0.00168400 | 0.00161800 | 1,513.00 |
| 09 Feb 2024 | 0.00168400 | -0.00001400 | -0.82% | 0.00170100 | 0.00176700 | 0.00165100 | 4,274.00 |
| 08 Feb 2024 | 0.00169800 | 0.00003300 | 1.98% | 0.00166900 | 0.00173100 | 0.00164800 | 3,166.00 |
| 07 Feb 2024 | 0.00166500 | -0.00000300 | -0.18% | 0.00166800 | 0.00173500 | 0.00164800 | 2,766.00 |
| 06 Feb 2024 | 0.00166800 | 0.00001400 | 0.85% | 0.00166000 | 0.00172600 | 0.00165500 | 3,558.00 |
| 05 Feb 2024 | 0.00165400 | -0.00000900 | -0.54% | 0.00166100 | 0.00170600 | 0.00164700 | 6,149.00 |
| 04 Feb 2024 | 0.00166300 | -0.00004900 | -2.86% | 0.00170400 | 0.00171400 | 0.00166100 | 3,071.00 |
| 03 Feb 2024 | 0.00171200 | 0.00007000 | 4.26% | 0.00164200 | 0.00179500 | 0.00163800 | 9,854.00 |
