Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTCDEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 149.08 | -0.850 | -0.57% | 149.81 | 149.98 | 147.02 | 0.00 |
| 26 Abr 2024 | 149.93 | -1.14 | -0.75% | 151.12 | 151.96 | 148.95 | 0.00 |
| 25 Abr 2024 | 151.07 | 0.030 | 0.02% | 150.97 | 152.83 | 147.61 | 0.00 |
| 24 Abr 2024 | 151.04 | -4.80 | -3.08% | 156.25 | 157.44 | 149.36 | 0.00 |
| 23 Abr 2024 | 155.83 | -1.87 | -1.19% | 157.51 | 158.34 | 155.02 | 0.00 |
| 22 Abr 2024 | 157.70 | 4.23 | 2.76% | 149.53 | 158.51 | 59.19 | 0.00 |
| 21 Abr 2024 | 153.47 | 0.170 | 0.11% | 152.93 | 155.25 | 151.74 | 0.00 |
| 20 Abr 2024 | 153.30 | 2.15 | 1.42% | 150.27 | 154.44 | 149.06 | 0.00 |
| 19 Abr 2024 | 151.15 | 1.20 | 0.80% | 149.53 | 154.42 | 142.01 | 0.00 |
| 18 Abr 2024 | 149.96 | 5.39 | 3.73% | 144.72 | 150.93 | 143.17 | 0.00 |
| 17 Abr 2024 | 144.57 | -6.16 | -4.09% | 151.02 | 152.55 | 141.09 | 0.00 |
| 16 Abr 2024 | 150.73 | 0.760 | 0.50% | 150.11 | 152.01 | 146.00 | 0.00 |
| 15 Abr 2024 | 149.98 | -5.10 | -3.29% | 167.51 | 169.32 | 148.20 | 0.00 |
| 14 Abr 2024 | 155.07 | 0.180 | 0.11% | 152.76 | 158.28 | 148.12 | 0.00 |
| 13 Abr 2024 | 154.90 | -4.08 | -2.56% | 159.15 | 161.58 | 147.24 | 0.00 |
| 12 Abr 2024 | 158.97 | -5.10 | -3.11% | 164.23 | 167.14 | 155.60 | 0.00 |
| 11 Abr 2024 | 164.08 | -0.870 | -0.53% | 164.64 | 166.53 | 163.06 | 0.00 |
| 10 Abr 2024 | 164.95 | 4.73 | 2.95% | 160.08 | 166.19 | 157.11 | 0.00 |
| 09 Abr 2024 | 160.22 | -5.31 | -3.21% | 165.58 | 165.78 | 158.21 | 0.00 |
| 08 Abr 2024 | 165.53 | 4.48 | 2.78% | 167.51 | 169.32 | 161.54 | 0.00 |
| 07 Abr 2024 | 161.04 | 1.02 | 0.64% | 159.75 | 162.93 | 159.75 | 0.00 |
| 06 Abr 2024 | 160.02 | 2.33 | 1.48% | 157.13 | 161.41 | 156.49 | 0.00 |
| 05 Abr 2024 | 157.69 | -1.04 | -0.65% | 158.90 | 159.32 | 153.62 | 0.00 |
| 04 Abr 2024 | 158.73 | 5.23 | 3.41% | 152.93 | 160.19 | 151.07 | 0.00 |
| 03 Abr 2024 | 153.50 | 0.590 | 0.39% | 153.07 | 155.57 | 150.89 | 0.00 |
| 02 Abr 2024 | 152.91 | -10.41 | -6.38% | 163.02 | 163.02 | 150.96 | 0.00 |
| 01 Abr 2024 | 163.32 | -2.64 | -1.59% | 167.51 | 169.32 | 159.78 | 0.00 |
| 31 Mar 2024 | 165.96 | 3.65 | 2.25% | 162.32 | 166.13 | 162.32 | 0.00 |
| 30 Mar 2024 | 162.31 | -0.480 | -0.30% | 163.15 | 163.69 | 162.26 | 0.00 |
| 29 Mar 2024 | 162.80 | -1.77 | -1.07% | 164.78 | 165.17 | 161.08 | 0.00 |
| 28 Mar 2024 | 164.57 | 4.04 | 2.52% | 161.30 | 166.22 | 160.18 | 0.00 |
| 27 Mar 2024 | 160.52 | -1.74 | -1.07% | 162.07 | 165.96 | 158.88 | 0.00 |
| 26 Mar 2024 | 162.26 | 0.700 | 0.43% | 161.59 | 165.12 | 161.08 | 0.00 |
| 25 Mar 2024 | 161.57 | 5.22 | 3.34% | 167.51 | 169.32 | 155.04 | 0.00 |
| 24 Mar 2024 | 156.35 | 6.78 | 4.53% | 149.21 | 156.78 | 148.63 | 0.00 |
| 23 Mar 2024 | 149.57 | 1.83 | 1.24% | 148.22 | 153.42 | 146.69 | 0.00 |
| 22 Mar 2024 | 147.75 | -3.72 | -2.45% | 152.09 | 154.42 | 145.25 | 0.00 |
| 21 Mar 2024 | 151.46 | -4.57 | -2.93% | 155.80 | 156.88 | 150.10 | 0.00 |
| 20 Mar 2024 | 156.03 | 12.36 | 8.60% | 143.42 | 156.71 | 140.51 | 0.00 |
| 19 Mar 2024 | 143.67 | -12.82 | -8.19% | 156.57 | 157.47 | 142.25 | 0.00 |
| 18 Mar 2024 | 156.49 | -1.30 | -0.82% | 167.51 | 169.32 | 59.19 | 0.00 |
| 17 Mar 2024 | 157.79 | 6.64 | 4.39% | 150.57 | 159.10 | 148.83 | 0.00 |
| 16 Mar 2024 | 151.15 | -9.70 | -6.03% | 160.71 | 161.65 | 150.03 | 0.00 |
| 15 Mar 2024 | 160.85 | -4.59 | -2.77% | 167.51 | 169.32 | 151.71 | 0.00 |
| 14 Mar 2024 | 165.44 | -2.22 | -1.32% | 167.51 | 169.32 | 158.80 | 0.00 |
| 13 Mar 2024 | 167.66 | 3.32 | 2.02% | 164.66 | 169.29 | 164.05 | 0.00 |
| 12 Mar 2024 | 164.35 | -0.170 | -0.10% | 164.42 | 167.05 | 159.84 | 0.00 |
| 11 Mar 2024 | 164.51 | 5.97 | 3.76% | 143.44 | 166.74 | 141.46 | 0.00 |
| 10 Mar 2024 | 158.55 | 1.36 | 0.86% | 157.19 | 160.63 | 157.00 | 0.00 |
| 09 Mar 2024 | 157.19 | 0.500 | 0.32% | 156.99 | 157.66 | 156.16 | 0.00 |
| 08 Mar 2024 | 156.69 | 2.96 | 1.92% | 153.67 | 159.90 | 152.37 | 0.00 |
| 07 Mar 2024 | 153.73 | 1.29 | 0.85% | 152.31 | 156.59 | 151.52 | 0.00 |
| 06 Mar 2024 | 152.44 | 3.24 | 2.17% | 147.53 | 156.72 | 145.65 | 0.00 |
| 05 Mar 2024 | 149.20 | -7.51 | -4.79% | 157.62 | 159.07 | 124.96 | 0.00 |
| 04 Mar 2024 | 156.71 | 10.76 | 7.38% | 143.44 | 157.89 | 141.46 | 0.00 |
| 03 Mar 2024 | 145.95 | 2.18 | 1.51% | 143.44 | 146.43 | 142.25 | 0.00 |
| 02 Mar 2024 | 143.77 | -1.07 | -0.74% | 144.48 | 144.66 | 142.79 | 0.00 |
| 01 Mar 2024 | 144.85 | 2.32 | 1.62% | 141.94 | 146.08 | 140.95 | 0.00 |
| 29 Feb 2024 | 142.53 | -2.08 | -1.44% | 143.44 | 147.42 | 140.48 | 0.00 |
| 28 Feb 2024 | 144.61 | 12.67 | 9.60% | 132.02 | 147.68 | 131.50 | 0.00 |
| 27 Feb 2024 | 131.95 | 6.31 | 5.02% | 125.86 | 133.22 | 125.61 | 0.00 |
| 26 Feb 2024 | 125.64 | 5.48 | 4.56% | 100.19 | 126.55 | 59.19 | 0.00 |
| 25 Feb 2024 | 120.16 | 0.540 | 0.45% | 119.64 | 120.52 | 119.09 | 0.00 |
| 24 Feb 2024 | 119.63 | 1.57 | 1.33% | 117.82 | 119.99 | 117.55 | 0.00 |
| 23 Feb 2024 | 118.05 | -0.920 | -0.78% | 119.09 | 119.57 | 117.33 | 0.00 |
| 22 Feb 2024 | 118.98 | -1.45 | -1.21% | 120.18 | 120.78 | 118.27 | 0.00 |
| 21 Feb 2024 | 120.43 | -1.12 | -0.92% | 121.57 | 121.74 | 117.81 | 0.00 |
| 20 Feb 2024 | 121.55 | 0.900 | 0.74% | 120.75 | 123.08 | 118.17 | 0.00 |
| 19 Feb 2024 | 120.66 | -0.740 | -0.61% | 100.19 | 122.31 | 99.55 | 0.00 |
| 18 Feb 2024 | 121.40 | 0.760 | 0.63% | 120.43 | 122.05 | 119.41 | 0.00 |
| 17 Feb 2024 | 120.65 | -1.07 | -0.88% | 121.65 | 121.72 | 118.02 | 0.00 |
| 16 Feb 2024 | 121.71 | 0.490 | 0.40% | 121.11 | 122.76 | 120.54 | 0.00 |
| 15 Feb 2024 | 121.22 | -0.190 | -0.16% | 121.50 | 123.20 | 119.73 | 0.00 |
| 14 Feb 2024 | 121.41 | 4.84 | 4.15% | 116.55 | 121.86 | 115.63 | 0.00 |
| 13 Feb 2024 | 116.58 | 0.240 | 0.20% | 116.14 | 117.23 | 113.25 | 0.00 |
| 12 Feb 2024 | 116.34 | 4.70 | 4.21% | 100.19 | 117.00 | 99.55 | 0.00 |
| 11 Feb 2024 | 111.64 | 0.950 | 0.86% | 110.50 | 112.57 | 110.45 | 0.00 |
| 10 Feb 2024 | 110.69 | 2.33 | 2.15% | 108.57 | 111.71 | 107.52 | 0.00 |
| 09 Feb 2024 | 108.36 | 2.71 | 2.56% | 105.85 | 111.97 | 105.49 | 0.00 |
| 08 Feb 2024 | 105.66 | 2.47 | 2.40% | 103.31 | 106.18 | 103.27 | 0.00 |
| 07 Feb 2024 | 103.18 | 2.54 | 2.52% | 100.70 | 103.41 | 99.88 | 0.00 |
| 06 Feb 2024 | 100.64 | 0.840 | 0.84% | 99.85 | 101.37 | 99.50 | 0.00 |
| 05 Feb 2024 | 99.80 | 0.620 | 0.63% | 100.19 | 101.64 | 98.97 | 0.00 |
| 04 Feb 2024 | 99.18 | -0.930 | -0.93% | 100.19 | 100.44 | 98.72 | 0.00 |
| 03 Feb 2024 | 100.12 | -0.320 | -0.32% | 100.53 | 100.92 | 99.98 | 0.00 |
| 02 Feb 2024 | 100.43 | 0.920 | 0.92% | 99.59 | 100.92 | 98.92 | 0.00 |
| 01 Feb 2024 | 99.51 | 0.490 | 0.50% | 99.00 | 99.91 | 97.38 | 0.00 |
| 31 Ene 2024 | 99.02 | -0.020 | -0.02% | 99.72 | 101.32 | 98.28 | 0.00 |
| 30 Ene 2024 | 99.04 | -1.31 | -1.31% | 100.37 | 101.57 | 99.04 | 0.00 |
| 29 Ene 2024 | 100.36 | 2.98 | 3.06% | 95.27 | 100.66 | 94.22 | 0.00 |
| 28 Ene 2024 | 97.38 | -0.240 | -0.25% | 97.58 | 99.18 | 96.52 | 0.00 |
| 27 Ene 2024 | 97.62 | 0.660 | 0.68% | 96.87 | 97.83 | 95.93 | 0.00 |
