BTCHHHUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.001596 | -0.000029 | -1.79% | 0.001624 | 0.001631 | 0.00159 | 0.00 |
18 May 2024 | 0.001625 | 0.000018 | 1.12% | 0.001607 | 0.001637 | 0.001605 | 0.00 |
17 May 2024 | 0.001606 | 0.000076 | 4.97% | 0.00153 | 0.001621 | 0.001525 | 0.00 |
16 May 2024 | 0.00153 | -0.000049 | -3.10% | 0.001579 | 0.001581 | 0.001521 | 0.00 |
15 May 2024 | 0.00158 | 0.000081 | 5.40% | 0.001501 | 0.001581 | 0.001489 | 0.00 |
14 May 2024 | 0.001499 | -0.000034 | -2.22% | 0.001532 | 0.001539 | 0.001488 | 0.00 |
13 May 2024 | 0.001533 | 0.00001 | 0.66% | 0.001515 | 0.001557 | 0.00151 | 0.00 |
12 May 2024 | 0.001523 | 0.00001 | 0.66% | 0.001515 | 0.001534 | 0.00151 | 0.00 |
11 May 2024 | 0.001513 | -0.00000050 | -0.03% | 0.001515 | 0.001529 | 0.001502 | 0.00 |
10 May 2024 | 0.001513 | -0.000065 | -4.12% | 0.001575 | 0.001587 | 0.001498 | 0.00 |
09 May 2024 | 0.001578 | 0.000032 | 2.07% | 0.001547 | 0.00159 | 0.001535 | 0.00 |
08 May 2024 | 0.001546 | -0.000024 | -1.53% | 0.001566 | 0.00158 | 0.001529 | 0.00 |
07 May 2024 | 0.001569 | -0.000026 | -1.63% | 0.001596 | 0.001627 | 0.001564 | 0.00 |
06 May 2024 | 0.001596 | -0.000035 | -2.15% | 0.001668 | 0.001689 | 0.001543 | 0.00 |
05 May 2024 | 0.001631 | 0.00001 | 0.62% | 0.00162 | 0.001648 | 0.001599 | 0.00 |
04 May 2024 | 0.001621 | 0.00000600 | 0.37% | 0.001613 | 0.001646 | 0.00161 | 0.00 |
03 May 2024 | 0.001615 | 0.00006 | 3.86% | 0.001554 | 0.001625 | 0.00154 | 0.00 |
02 May 2024 | 0.001555 | 0.00000500 | 0.32% | 0.001548 | 0.001567 | 0.001506 | 0.00 |
01 May 2024 | 0.001549 | -0.000022 | -1.40% | 0.001566 | 0.00157 | 0.001463 | 0.00 |
30 Abr 2024 | 0.001571 | -0.000101 | -6.04% | 0.001668 | 0.001689 | 0.001517 | 0.00 |
29 Abr 2024 | 0.001672 | -0.000026 | -1.53% | 0.001637 | 0.001702 | 0.001616 | 0.00 |
28 Abr 2024 | 0.001698 | 0.00000600 | 0.35% | 0.001692 | 0.00174 | 0.001689 | 0.00 |
27 Abr 2024 | 0.001692 | 0.000065 | 4.00% | 0.001628 | 0.001706 | 0.001602 | 0.00 |
26 Abr 2024 | 0.001627 | -0.000015 | -0.91% | 0.001641 | 0.001646 | 0.001614 | 0.00 |
25 Abr 2024 | 0.001642 | 0.000012 | 0.74% | 0.001633 | 0.001658 | 0.001598 | 0.00 |
24 Abr 2024 | 0.00163 | -0.000044 | -2.63% | 0.001676 | 0.001712 | 0.001614 | 0.00 |
23 Abr 2024 | 0.001674 | 0.00000900 | 0.54% | 0.001664 | 0.001697 | 0.001641 | 0.00 |
22 Abr 2024 | 0.001665 | 0.000028 | 1.71% | 0.001637 | 0.001702 | 0.001616 | 0.00 |
21 Abr 2024 | 0.001637 | -0.00000200 | -0.12% | 0.001638 | 0.001662 | 0.001622 | 0.00 |
20 Abr 2024 | 0.001639 | 0.000043 | 2.70% | 0.001589 | 0.001649 | 0.001571 | 0.00 |
19 Abr 2024 | 0.001596 | 0.00000074 | 0.05% | 0.001592 | 0.001624 | 0.001493 | 0.00 |
18 Abr 2024 | 0.001595 | 0.000044 | 2.84% | 0.001555 | 0.001609 | 0.001538 | 0.00 |
17 Abr 2024 | 0.001551 | -0.000053 | -3.30% | 0.001603 | 0.001622 | 0.001522 | 0.00 |
16 Abr 2024 | 0.001604 | -0.00000900 | -0.56% | 0.00161 | 0.001625 | 0.00156 | 0.00 |
15 Abr 2024 | 0.001613 | -0.000031 | -1.89% | 0.001637 | 0.001702 | 0.00158 | 0.00 |
14 Abr 2024 | 0.001644 | 0.000069 | 4.38% | 0.001564 | 0.001649 | 0.001516 | 0.00 |
13 Abr 2024 | 0.001575 | -0.000112 | -6.64% | 0.001679 | 0.001716 | 0.001502 | 0.00 |
12 Abr 2024 | 0.001687 | -0.000137 | -7.51% | 0.001822 | 0.001847 | 0.001628 | 0.00 |
11 Abr 2024 | 0.001824 | -0.000017 | -0.92% | 0.001839 | 0.00188 | 0.001808 | 0.00 |
10 Abr 2024 | 0.001841 | 0.000016 | 0.88% | 0.001823 | 0.00185 | 0.001777 | 0.00 |
09 Abr 2024 | 0.001825 | -0.000096 | -5.00% | 0.001923 | 0.001937 | 0.001801 | 0.00 |
08 Abr 2024 | 0.001921 | 0.000124 | 6.92% | 0.001709 | 0.001937 | 0.001669 | 0.00 |
07 Abr 2024 | 0.001797 | 0.000048 | 2.75% | 0.001744 | 0.001798 | 0.00174 | 0.00 |
06 Abr 2024 | 0.001749 | 0.000019 | 1.10% | 0.001723 | 0.001765 | 0.001723 | 0.00 |
05 Abr 2024 | 0.001729 | -0.00000100 | -0.06% | 0.001732 | 0.00174 | 0.001675 | 0.00 |
04 Abr 2024 | 0.00173 | 0.00000500 | 0.29% | 0.001719 | 0.001791 | 0.001693 | 0.00 |
03 Abr 2024 | 0.001725 | 0.000021 | 1.23% | 0.001709 | 0.001751 | 0.001669 | 0.00 |
02 Abr 2024 | 0.001704 | -0.000123 | -6.73% | 0.001823 | 0.001823 | 0.001674 | 0.00 |
01 Abr 2024 | 0.001828 | -0.000066 | -3.48% | 0.001895 | 0.001895 | 0.001779 | 0.00 |
31 Mar 2024 | 0.001894 | 0.00007 | 3.84% | 0.001824 | 0.0019 | 0.001824 | 0.00 |
30 Mar 2024 | 0.001824 | -0.00000400 | -0.22% | 0.001826 | 0.001854 | 0.001815 | 0.00 |
29 Mar 2024 | 0.001828 | -0.000025 | -1.35% | 0.001852 | 0.001863 | 0.001806 | 0.00 |
28 Mar 2024 | 0.001853 | 0.000037 | 2.04% | 0.00182 | 0.001878 | 0.001803 | 0.00 |
27 Mar 2024 | 0.001817 | -0.000048 | -2.57% | 0.001865 | 0.001906 | 0.001801 | 0.00 |
26 Mar 2024 | 0.001865 | 0.00000300 | 0.16% | 0.001863 | 0.001911 | 0.001846 | 0.00 |
25 Mar 2024 | 0.001862 | 0.000065 | 3.62% | 0.00183 | 0.001898 | 0.001672 | 0.00 |
24 Mar 2024 | 0.001797 | 0.000053 | 3.04% | 0.00174 | 0.001805 | 0.001717 | 0.00 |
23 Mar 2024 | 0.001744 | 0.000019 | 1.10% | 0.001731 | 0.001779 | 0.001702 | 0.00 |
22 Mar 2024 | 0.001725 | -0.000091 | -5.01% | 0.001818 | 0.001841 | 0.001693 | 0.00 |
21 Mar 2024 | 0.001816 | -0.000013 | -0.71% | 0.001824 | 0.001864 | 0.001774 | 0.00 |
20 Mar 2024 | 0.001829 | 0.000179 | 10.85% | 0.001643 | 0.001837 | 0.001594 | 0.00 |
19 Mar 2024 | 0.00165 | -0.000183 | -9.98% | 0.00183 | 0.001839 | 0.001641 | 0.00 |
18 Mar 2024 | 0.001833 | -0.000057 | -3.02% | 0.001988 | 0.002002 | 0.001803 | 0.00 |
17 Mar 2024 | 0.00189 | 0.000059 | 3.22% | 0.001846 | 0.001912 | 0.00178 | 0.00 |
16 Mar 2024 | 0.00183 | -0.000115 | -5.91% | 0.001948 | 0.001964 | 0.001811 | 0.00 |
15 Mar 2024 | 0.001945 | -0.000074 | -3.66% | 0.001988 | 0.002002 | 0.001867 | 0.00 |
14 Mar 2024 | 0.00202 | -0.000064 | -3.07% | 0.002081 | 0.002086 | 0.001936 | 0.00 |
13 Mar 2024 | 0.002083 | 0.000017 | 0.82% | 0.002068 | 0.002121 | 0.00205 | 0.00 |
12 Mar 2024 | 0.002066 | -0.00005 | -2.36% | 0.002118 | 0.002128 | 0.002004 | 0.00 |
11 Mar 2024 | 0.002116 | 0.000096 | 4.75% | 0.001988 | 0.002127 | 0.001967 | 0.00 |
10 Mar 2024 | 0.00202 | -0.000017 | -0.83% | 0.002034 | 0.002063 | 0.001979 | 0.00 |
09 Mar 2024 | 0.002037 | 0.000013 | 0.64% | 0.002024 | 0.002054 | 0.002019 | 0.00 |
08 Mar 2024 | 0.002024 | 0.000015 | 0.75% | 0.002015 | 0.00208 | 0.001992 | 0.00 |
07 Mar 2024 | 0.002009 | 0.000026 | 1.31% | 0.001988 | 0.002048 | 0.001946 | 0.00 |
06 Mar 2024 | 0.001983 | 0.000138 | 7.48% | 0.001851 | 0.002028 | 0.001823 | 0.00 |
05 Mar 2024 | 0.001845 | -0.000044 | -2.33% | 0.00189 | 0.001987 | 0.001687 | 0.00 |
04 Mar 2024 | 0.001888 | 0.000077 | 4.25% | 0.001766 | 0.001894 | 0.001761 | 0.00 |
03 Mar 2024 | 0.001811 | 0.000032 | 1.80% | 0.001779 | 0.001816 | 0.001754 | 0.00 |
02 Mar 2024 | 0.00178 | -0.00000600 | -0.34% | 0.001785 | 0.001799 | 0.001769 | 0.00 |
01 Mar 2024 | 0.001785 | 0.00004 | 2.29% | 0.001738 | 0.001794 | 0.001738 | 0.00 |
29 Feb 2024 | 0.001745 | -0.00000700 | -0.40% | 0.001766 | 0.001831 | 0.001721 | 0.00 |
28 Feb 2024 | 0.001752 | 0.000066 | 3.92% | 0.001687 | 0.001813 | 0.001681 | 0.00 |
27 Feb 2024 | 0.001686 | 0.000034 | 2.06% | 0.001653 | 0.00171 | 0.001648 | 0.00 |
26 Feb 2024 | 0.001652 | 0.000033 | 2.04% | 0.001259 | 0.001663 | 0.001258 | 0.00 |
25 Feb 2024 | 0.001619 | 0.000064 | 4.12% | 0.001556 | 0.00162 | 0.001553 | 0.00 |
24 Feb 2024 | 0.001555 | 0.000034 | 2.24% | 0.001519 | 0.001562 | 0.001512 | 0.00 |
23 Feb 2024 | 0.001521 | -0.000024 | -1.55% | 0.001544 | 0.001555 | 0.001512 | 0.00 |
22 Feb 2024 | 0.001544 | -0.00000400 | -0.26% | 0.001539 | 0.001575 | 0.001512 | 0.00 |
21 Feb 2024 | 0.001548 | -0.000019 | -1.21% | 0.001565 | 0.001569 | 0.001497 | 0.00 |
20 Feb 2024 | 0.001568 | 0.000036 | 2.35% | 0.001532 | 0.001577 | 0.001497 | 0.00 |