BTC20USD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.951836 | 0.004292 | 0.45% | 0.947187 | 0.971939 | 0.941555 | 0.00 |
30 May 2024 | 0.947544 | -0.004788 | -0.50% | 0.952699 | 0.966471 | 0.936744 | 0.00 |
29 May 2024 | 0.952332 | -0.020014 | -2.06% | 0.971322 | 0.981819 | 0.946307 | 0.00 |
28 May 2024 | 0.972346 | -0.012571 | -1.28% | 0.982631 | 0.992535 | 0.953604 | 0.00 |
27 May 2024 | 0.984917 | 0.0175 | 1.81% | 0.95364 | 1.00 | 0.946532 | 0.00 |
26 May 2024 | 0.967417 | 0.019589 | 2.07% | 0.948518 | 0.981343 | 0.944006 | 0.00 |
25 May 2024 | 0.947827 | 0.00456 | 0.48% | 0.941466 | 0.954659 | 0.938899 | 0.00 |
24 May 2024 | 0.943267 | -0.007325 | -0.77% | 0.95364 | 0.967384 | 0.919785 | 0.00 |
23 May 2024 | 0.950592 | 0.004113 | 0.43% | 0.945303 | 0.996924 | 0.90296 | 0.00 |
22 May 2024 | 0.946479 | -0.012702 | -1.32% | 0.958455 | 0.964366 | 0.924464 | 0.00 |
21 May 2024 | 0.959181 | 0.033324 | 3.60% | 0.927818 | 0.969981 | 0.918649 | 0.00 |
20 May 2024 | 0.925858 | 0.149762 | 19.30% | 0.119123 | 0.931787 | 0.11822 | 0.00 |
19 May 2024 | 0.776095 | -0.014119 | -1.79% | 0.78984 | 0.793371 | 0.773533 | 0.00 |
18 May 2024 | 0.790214 | 0.662701 | 519.71% | 0.12759 | 0.794076 | 0.127428 | 0.00 |
17 May 2024 | 0.127513 | 0.006019 | 4.95% | 0.121454 | 0.128689 | 0.1211 | 0.00 |
16 May 2024 | 0.121494 | -0.003894 | -3.11% | 0.125355 | 0.125519 | 0.120767 | 0.00 |
15 May 2024 | 0.125388 | 0.006398 | 5.38% | 0.119123 | 0.125534 | 0.11822 | 0.00 |
14 May 2024 | 0.11899 | -0.002728 | -2.24% | 0.121641 | 0.122139 | 0.118096 | 0.00 |
13 May 2024 | 0.121718 | 0.000783 | 0.65% | 0.120248 | 0.123562 | 0.11986 | 0.00 |
12 May 2024 | 0.120936 | 0.000831 | 0.69% | 0.120248 | 0.121771 | 0.11986 | 0.00 |
11 May 2024 | 0.120105 | -0.00004 | -0.03% | 0.12028 | 0.121414 | 0.119271 | 0.00 |
10 May 2024 | 0.120144 | -0.000946 | -0.78% | 0.120889 | 0.125639 | 0.118902 | 0.00 |
09 May 2024 | 0.12109 | 0.002475 | 2.09% | 0.118708 | 0.121982 | 0.117808 | 0.00 |
08 May 2024 | 0.118616 | -0.00181 | -1.50% | 0.120194 | 0.121196 | 0.117292 | 0.00 |
07 May 2024 | 0.120425 | -0.002013 | -1.64% | 0.122428 | 0.124859 | 0.120028 | 0.00 |
06 May 2024 | 0.122438 | -0.002673 | -2.14% | 0.119276 | 0.127945 | 0.118138 | 0.00 |
05 May 2024 | 0.125111 | 0.000748 | 0.60% | 0.12433 | 0.126484 | 0.122704 | 0.00 |
04 May 2024 | 0.124363 | 0.00046 | 0.37% | 0.123756 | 0.12633 | 0.12355 | 0.00 |
03 May 2024 | 0.123903 | 0.004624 | 3.88% | 0.119276 | 0.124699 | 0.118138 | 0.00 |
02 May 2024 | 0.119279 | 0.000398 | 0.33% | 0.118745 | 0.120199 | 0.115547 | 0.00 |
01 May 2024 | 0.118881 | -0.001684 | -1.40% | 0.120149 | 0.120479 | 0.112286 | 0.00 |
30 Abr 2024 | 0.120565 | -0.007727 | -6.02% | 0.12802 | 0.12963 | 0.116419 | 0.00 |
29 Abr 2024 | 0.128292 | -0.002 | -1.54% | 0.160056 | 0.163511 | 0.124557 | 0.00 |
28 Abr 2024 | 0.130291 | 0.000478 | 0.37% | 0.129817 | 0.133547 | 0.129612 | 0.00 |
27 Abr 2024 | 0.129813 | 0.00499 | 4.00% | 0.124952 | 0.130871 | 0.122909 | 0.00 |
26 Abr 2024 | 0.124824 | -0.001152 | -0.91% | 0.125893 | 0.126319 | 0.12384 | 0.00 |
25 Abr 2024 | 0.125975 | -0.029735 | -19.10% | 0.155943 | 0.157746 | 0.125784 | 0.00 |
24 Abr 2024 | 0.15571 | -0.004182 | -2.62% | 0.160056 | 0.163511 | 0.154179 | 0.00 |
23 Abr 2024 | 0.159892 | 0.000894 | 0.56% | 0.158933 | 0.162064 | 0.156702 | 0.00 |
22 Abr 2024 | 0.158999 | 0.002648 | 1.69% | 0.151744 | 0.160434 | 0.150061 | 0.00 |
21 Abr 2024 | 0.15635 | -0.000191 | -0.12% | 0.156445 | 0.158766 | 0.154958 | 0.00 |
20 Abr 2024 | 0.156541 | 0.004136 | 2.71% | 0.151744 | 0.157524 | 0.150061 | 0.00 |
19 Abr 2024 | 0.152405 | 0.000071 | 0.05% | 0.152072 | 0.155129 | 0.142611 | 0.00 |
18 Abr 2024 | 0.152334 | 0.004189 | 2.83% | 0.148486 | 0.153699 | 0.146888 | 0.00 |
17 Abr 2024 | 0.148145 | -0.005098 | -3.33% | 0.153133 | 0.154948 | 0.145351 | 0.00 |
16 Abr 2024 | 0.153243 | -0.000819 | -0.53% | 0.153822 | 0.155184 | 0.149008 | 0.00 |
15 Abr 2024 | 0.154061 | -0.002959 | -1.88% | 0.156357 | 0.162545 | 0.150876 | 0.00 |
14 Abr 2024 | 0.15702 | 0.0066 | 4.39% | 0.149408 | 0.157524 | 0.144777 | 0.00 |
13 Abr 2024 | 0.15042 | -0.01068 | -6.63% | 0.160359 | 0.163873 | 0.1435 | 0.00 |
12 Abr 2024 | 0.1611 | -0.013105 | -7.52% | 0.174031 | 0.176458 | 0.155541 | 0.00 |
11 Abr 2024 | 0.174206 | 0.009202 | 5.58% | 0.164812 | 0.175376 | 0.162067 | 0.00 |
10 Abr 2024 | 0.165003 | 0.001439 | 0.88% | 0.163389 | 0.165799 | 0.159289 | 0.00 |
09 Abr 2024 | 0.163564 | -0.008622 | -5.01% | 0.172368 | 0.173591 | 0.161398 | 0.00 |
08 Abr 2024 | 0.172186 | 0.011139 | 6.92% | 0.143046 | 0.173584 | 0.142697 | 0.00 |
07 Abr 2024 | 0.161047 | 0.017667 | 12.32% | 0.143046 | 0.16117 | 0.142697 | 0.00 |
06 Abr 2024 | 0.14338 | 0.001586 | 1.12% | 0.141305 | 0.144723 | 0.141275 | 0.00 |
05 Abr 2024 | 0.141794 | -0.000101 | -0.07% | 0.142015 | 0.14269 | 0.137364 | 0.00 |
04 Abr 2024 | 0.141894 | 0.000407 | 0.29% | 0.140931 | 0.146832 | 0.13881 | 0.00 |
03 Abr 2024 | 0.141487 | 0.001725 | 1.23% | 0.140141 | 0.143579 | 0.136842 | 0.00 |
02 Abr 2024 | 0.139762 | -0.010107 | -6.74% | 0.149508 | 0.149508 | 0.137275 | 0.00 |
01 Abr 2024 | 0.14987 | -0.005446 | -3.51% | 0.155409 | 0.155409 | 0.145886 | 0.00 |
31 Mar 2024 | 0.155316 | 0.005736 | 3.83% | 0.149591 | 0.155778 | 0.149591 | 0.00 |
30 Mar 2024 | 0.14958 | -0.000333 | -0.22% | 0.149725 | 0.152051 | 0.148811 | 0.00 |
29 Mar 2024 | 0.149913 | -0.002065 | -1.36% | 0.151892 | 0.152727 | 0.148129 | 0.00 |
28 Mar 2024 | 0.151978 | 0.002995 | 2.01% | 0.149248 | 0.153986 | 0.147854 | 0.00 |
27 Mar 2024 | 0.148983 | -0.003944 | -2.58% | 0.152963 | 0.156278 | 0.147661 | 0.00 |
26 Mar 2024 | 0.152927 | 0.000235 | 0.15% | 0.152761 | 0.156722 | 0.151331 | 0.00 |
25 Mar 2024 | 0.152692 | 0.005332 | 3.62% | 0.127145 | 0.155596 | 0.118704 | 0.00 |
24 Mar 2024 | 0.14736 | 0.025361 | 20.79% | 0.121705 | 0.147996 | 0.120118 | 0.00 |
23 Mar 2024 | 0.121999 | 0.001348 | 1.12% | 0.121078 | 0.124444 | 0.119013 | 0.00 |
22 Mar 2024 | 0.120651 | -0.006368 | -5.01% | 0.127145 | 0.128765 | 0.118439 | 0.00 |
21 Mar 2024 | 0.127019 | -0.000906 | -0.71% | 0.127554 | 0.13036 | 0.124078 | 0.00 |
20 Mar 2024 | 0.127925 | 0.012516 | 10.84% | 0.114908 | 0.128498 | 0.111474 | 0.00 |
19 Mar 2024 | 0.115409 | -0.026598 | -18.73% | 0.141761 | 0.142457 | 0.114747 | 0.00 |
18 Mar 2024 | 0.142006 | -0.004403 | -3.01% | 0.322908 | 0.323577 | 0.139666 | 0.00 |
17 Mar 2024 | 0.146409 | 0.055804 | 61.59% | 0.091357 | 0.148105 | 0.090064 | 0.00 |
16 Mar 2024 | 0.090605 | -0.005697 | -5.92% | 0.096443 | 0.097239 | 0.089633 | 0.00 |
15 Mar 2024 | 0.096301 | -0.217098 | -69.27% | 0.322908 | 0.323577 | 0.092946 | 0.00 |
14 Mar 2024 | 0.313399 | -0.009855 | -3.05% | 0.322908 | 0.323577 | 0.300344 | 0.00 |
13 Mar 2024 | 0.323254 | 0.002676 | 0.83% | 0.320855 | 0.329089 | 0.318036 | 0.00 |
12 Mar 2024 | 0.320578 | -0.007774 | -2.37% | 0.328652 | 0.330174 | 0.310878 | 0.00 |
11 Mar 2024 | 0.328352 | 0.014884 | 4.75% | 0.312615 | 0.329973 | 0.309033 | 0.00 |
10 Mar 2024 | 0.313468 | -0.002604 | -0.82% | 0.315531 | 0.32015 | 0.306987 | 0.00 |
09 Mar 2024 | 0.316072 | 0.001982 | 0.63% | 0.314021 | 0.318721 | 0.313184 | 0.00 |
08 Mar 2024 | 0.31409 | 0.002369 | 0.76% | 0.312615 | 0.322704 | 0.309033 | 0.00 |
07 Mar 2024 | 0.311722 | 0.004103 | 1.33% | 0.308482 | 0.317825 | 0.301917 | 0.00 |
06 Mar 2024 | 0.307619 | 0.021402 | 7.48% | 0.287206 | 0.314657 | 0.282859 | 0.00 |
05 Mar 2024 | 0.286217 | -0.006789 | -2.32% | 0.293175 | 0.308299 | 0.261742 | 0.00 |
04 Mar 2024 | 0.293006 | 0.011978 | 4.26% | 0.273936 | 0.293854 | 0.273222 | 0.00 |
03 Mar 2024 | 0.281029 | 0.004931 | 1.79% | 0.275986 | 0.281742 | 0.272113 | 0.00 |
02 Mar 2024 | 0.276097 | -0.000877 | -0.32% | 0.276907 | 0.279141 | 0.274412 | 0.00 |