Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BTCJPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 9,589,773.00 | 96,966.00 | 1.02% | 9,500,107.00 | 9,643,756.00 | 9,462,201.00 | 321.00 |
| 11 May 2024 | 9,492,807.00 | -21,291.00 | -0.22% | 9,502,483.00 | 9,596,447.00 | 9,430,798.00 | 393.00 |
| 10 May 2024 | 9,514,098.00 | -291,430.00 | -2.97% | 9,790,063.00 | 9,890,000.00 | 9,380,001.00 | 1,039.00 |
| 09 May 2024 | 9,805,528.00 | 276,312.00 | 2.90% | 9,516,728.00 | 9,856,000.00 | 9,458,279.00 | 760.00 |
| 08 May 2024 | 9,529,216.00 | -158,736.00 | -1.64% | 9,686,677.00 | 9,795,126.00 | 9,470,096.00 | 803.00 |
| 07 May 2024 | 9,687,952.00 | -67,445.00 | -0.69% | 9,763,405.00 | 9,946,430.00 | 9,661,817.00 | 817.00 |
| 06 May 2024 | 9,755,397.00 | -70,405.00 | -0.72% | 9,850,000.00 | 10,086,805.00 | 9,668,000.00 | 1,182.00 |
| 05 May 2024 | 9,825,802.00 | 43,544.00 | 0.45% | 9,809,991.00 | 9,884,444.00 | 9,636,079.00 | 528.00 |
| 04 May 2024 | 9,782,258.00 | 160,601.00 | 1.67% | 9,625,336.00 | 9,885,000.00 | 9,593,000.00 | 740.00 |
| 03 May 2024 | 9,621,657.00 | 554,055.00 | 6.11% | 9,056,913.00 | 9,699,500.00 | 9,035,001.00 | 1,276.00 |
| 02 May 2024 | 9,067,602.00 | -73,431.00 | -0.80% | 9,150,000.00 | 9,175,000.00 | 8,935,895.00 | 1,097.00 |
| 01 May 2024 | 9,141,033.00 | -513,204.00 | -5.32% | 9,620,517.00 | 9,644,604.00 | 8,821,775.00 | 1,942.00 |
| 30 Abr 2024 | 9,654,237.00 | -322,767.00 | -3.24% | 9,961,625.00 | 10,130,000.00 | 9,400,628.00 | 1,246.00 |
| 29 Abr 2024 | 9,977,004.00 | -20,033.00 | -0.20% | 10,315,950.00 | 10,396,098.00 | 9,642,080.00 | 1,832.00 |
| 28 Abr 2024 | 9,997,037.00 | -47,615.00 | -0.47% | 10,039,894.00 | 10,165,000.00 | 9,962,036.00 | 567.00 |
| 27 Abr 2024 | 10,044,652.00 | -53,369.00 | -0.53% | 10,089,040.00 | 10,110,000.00 | 9,914,228.00 | 480.00 |
| 26 Abr 2024 | 10,098,021.00 | 58,660.00 | 0.58% | 10,046,137.00 | 10,156,997.00 | 9,955,462.00 | 1,070.00 |
| 25 Abr 2024 | 10,039,361.00 | 45,678.00 | 0.46% | 10,002,035.00 | 10,154,321.00 | 9,781,324.00 | 1,026.00 |
| 24 Abr 2024 | 9,993,683.00 | -299,025.00 | -2.91% | 10,315,950.00 | 10,396,098.00 | 9,887,475.00 | 1,089.00 |
| 23 Abr 2024 | 10,292,708.00 | -71,312.00 | -0.69% | 10,361,290.00 | 10,417,999.00 | 10,180,000.00 | 721.00 |
| 22 Abr 2024 | 10,364,020.00 | 312,165.00 | 3.11% | 10,047,675.00 | 10,410,296.00 | 9,993,861.00 | 935.00 |
| 21 Abr 2024 | 10,051,855.00 | 11,420.00 | 0.11% | 10,032,705.00 | 10,168,500.00 | 9,935,000.00 | 674.00 |
| 20 Abr 2024 | 10,040,435.00 | 127,620.00 | 1.29% | 9,871,603.00 | 10,119,650.00 | 9,770,000.00 | 773.00 |
| 19 Abr 2024 | 9,912,815.00 | 86,471.00 | 0.88% | 9,809,354.00 | 10,142,000.00 | 9,174,640.00 | 2,276.00 |
| 18 Abr 2024 | 9,826,344.00 | 342,936.00 | 3.62% | 9,487,611.00 | 9,930,000.00 | 9,400,200.00 | 1,362.00 |
| 17 Abr 2024 | 9,483,408.00 | -411,459.00 | -4.16% | 9,898,000.00 | 9,999,999.00 | 9,281,944.00 | 1,645.00 |
| 16 Abr 2024 | 9,894,867.00 | 56,707.00 | 0.58% | 9,839,027.00 | 9,989,000.00 | 9,587,127.00 | 1,412.00 |
| 15 Abr 2024 | 9,838,160.00 | -288,446.00 | -2.85% | 10,086,462.00 | 10,314,181.00 | 9,700,000.00 | 1,398.00 |
| 14 Abr 2024 | 10,126,606.00 | 79,002.00 | 0.79% | 9,979,335.00 | 10,133,955.00 | 9,530,697.00 | 1,908.00 |
| 13 Abr 2024 | 10,047,604.00 | -305,315.00 | -2.95% | 10,342,622.00 | 10,468,753.00 | 9,463,999.00 | 2,068.00 |
| 12 Abr 2024 | 10,352,919.00 | -394,081.00 | -3.67% | 10,758,112.00 | 10,907,680.00 | 10,046,600.00 | 1,576.00 |
| 11 Abr 2024 | 10,747,000.00 | -32,940.00 | -0.31% | 10,773,178.00 | 10,905,441.00 | 10,670,000.00 | 1,063.00 |
| 10 Abr 2024 | 10,779,940.00 | 267,053.00 | 2.54% | 10,506,375.00 | 10,855,540.00 | 10,305,500.00 | 1,210.00 |
| 09 Abr 2024 | 10,512,887.00 | -365,425.00 | -3.36% | 10,875,835.00 | 10,889,000.00 | 10,338,556.00 | 1,192.00 |
| 08 Abr 2024 | 10,878,312.00 | 337,440.00 | 3.20% | 10,523,706.00 | 10,999,500.00 | 10,483,683.00 | 1,576.00 |
| 07 Abr 2024 | 10,540,872.00 | 82,355.00 | 0.79% | 10,452,152.00 | 10,658,117.00 | 10,434,895.00 | 800.00 |
| 06 Abr 2024 | 10,458,517.00 | 152,116.00 | 1.48% | 10,295,000.00 | 10,555,555.00 | 10,248,134.00 | 545.00 |
| 05 Abr 2024 | 10,306,401.00 | -64,554.00 | -0.62% | 10,369,990.00 | 10,388,888.00 | 10,028,764.00 | 1,143.00 |
| 04 Abr 2024 | 10,370,955.00 | 313,850.00 | 3.12% | 10,005,813.00 | 10,499,999.00 | 9,901,000.00 | 1,208.00 |
| 03 Abr 2024 | 10,057,105.00 | 77,829.00 | 0.78% | 9,982,230.00 | 10,173,921.00 | 9,832,000.00 | 1,068.00 |
| 02 Abr 2024 | 9,979,276.00 | -621,215.00 | -5.86% | 10,560,885.00 | 10,575,052.00 | 9,805,000.00 | 1,725.00 |
| 01 Abr 2024 | 10,600,491.00 | -186,902.00 | -1.73% | 10,786,681.00 | 10,790,575.00 | 10,359,957.00 | 1,170.00 |
| 31 Mar 2024 | 10,787,393.00 | 220,730.00 | 2.09% | 10,560,960.00 | 10,795,000.00 | 10,558,590.00 | 595.00 |
| 30 Mar 2024 | 10,566,663.00 | -48,394.00 | -0.46% | 10,607,985.00 | 10,669,000.00 | 10,545,231.00 | 394.00 |
| 29 Mar 2024 | 10,615,057.00 | -102,268.00 | -0.95% | 10,722,253.00 | 10,737,325.00 | 10,485,000.00 | 915.00 |
| 28 Mar 2024 | 10,717,325.00 | 214,416.00 | 2.04% | 10,531,411.00 | 10,810,000.00 | 10,427,767.00 | 1,236.00 |
| 27 Mar 2024 | 10,502,909.00 | -99,376.00 | -0.94% | 10,609,412.00 | 10,843,333.00 | 10,320,000.00 | 1,813.00 |
| 26 Mar 2024 | 10,602,285.00 | 33,019.00 | 0.31% | 10,552,801.00 | 10,810,168.00 | 10,500,001.00 | 1,584.00 |
| 25 Mar 2024 | 10,569,266.00 | 398,775.00 | 3.92% | 10,136,105.00 | 10,771,756.00 | 10,040,306.00 | 2,641.00 |
| 24 Mar 2024 | 10,170,491.00 | 420,121.00 | 4.31% | 9,715,857.00 | 10,212,019.00 | 9,670,001.00 | 832.00 |
| 23 Mar 2024 | 9,750,370.00 | 111,273.00 | 1.15% | 9,678,763.00 | 9,995,244.00 | 9,561,208.00 | 832.00 |
| 22 Mar 2024 | 9,639,097.00 | -296,064.00 | -2.98% | 9,927,036.00 | 10,104,858.00 | 9,463,585.00 | 1,214.00 |
| 21 Mar 2024 | 9,935,161.00 | -290,728.00 | -2.84% | 10,211,346.00 | 10,280,000.00 | 9,800,000.00 | 1,537.00 |
| 20 Mar 2024 | 10,225,889.00 | 845,917.00 | 9.02% | 9,396,191.00 | 10,300,000.00 | 9,205,000.00 | 2,328.00 |
| 19 Mar 2024 | 9,379,972.00 | -712,041.00 | -7.06% | 10,083,522.00 | 10,142,385.00 | 9,300,000.00 | 2,391.00 |
| 18 Mar 2024 | 10,092,013.00 | -97,678.00 | -0.96% | 10,180,980.00 | 10,271,764.00 | 9,924,993.00 | 1,222.00 |
| 17 Mar 2024 | 10,189,691.00 | 454,698.00 | 4.67% | 9,780,024.00 | 10,267,291.00 | 9,620,000.00 | 1,413.00 |
| 16 Mar 2024 | 9,734,993.00 | -655,006.00 | -6.30% | 10,369,494.00 | 10,442,222.00 | 9,680,000.00 | 1,297.00 |
| 15 Mar 2024 | 10,389,999.00 | -279,156.00 | -2.62% | 10,663,531.00 | 10,770,000.00 | 9,736,832.00 | 4,054.00 |
| 14 Mar 2024 | 10,669,155.00 | -145,730.00 | -1.35% | 10,810,235.00 | 10,902,649.00 | 10,250,000.00 | 1,806.00 |
| 13 Mar 2024 | 10,814,885.00 | 248,361.00 | 2.35% | 10,555,000.00 | 10,898,346.00 | 10,543,215.00 | 1,432.00 |
| 12 Mar 2024 | 10,566,524.00 | -26,341.00 | -0.25% | 10,598,944.00 | 10,783,353.00 | 10,165,776.00 | 1,665.00 |
| 11 Mar 2024 | 10,592,865.00 | 442,111.00 | 4.36% | 10,143,971.00 | 10,690,000.00 | 9,868,300.00 | 4,111.00 |
| 10 Mar 2024 | 10,150,754.00 | 65,284.00 | 0.65% | 10,086,000.00 | 10,287,166.00 | 10,060,000.00 | 1,108.00 |
| 09 Mar 2024 | 10,085,470.00 | 29,653.00 | 0.29% | 10,053,075.00 | 10,105,000.00 | 10,018,758.00 | 425.00 |
| 08 Mar 2024 | 10,055,817.00 | 134,686.00 | 1.36% | 9,901,093.00 | 10,300,000.00 | 9,768,507.00 | 1,623.00 |
| 07 Mar 2024 | 9,921,131.00 | 36,082.00 | 0.37% | 9,871,390.00 | 10,070,000.00 | 9,763,161.00 | 1,154.00 |
| 06 Mar 2024 | 9,885,049.00 | 216,613.00 | 2.24% | 9,590,000.00 | 10,126,899.00 | 9,430,000.00 | 2,178.00 |
| 05 Mar 2024 | 9,668,436.00 | -543,124.00 | -5.32% | 10,263,638.00 | 10,340,421.00 | 8,960,293.00 | 3,495.00 |
| 04 Mar 2024 | 10,211,560.00 | 757,284.00 | 8.01% | 9,468,000.00 | 10,290,000.00 | 9,395,000.00 | 2,843.00 |
| 03 Mar 2024 | 9,454,276.00 | 144,973.00 | 1.56% | 9,297,107.00 | 9,484,972.00 | 9,245,000.00 | 823.00 |
| 02 Mar 2024 | 9,309,303.00 | -67,849.00 | -0.72% | 9,370,823.00 | 9,384,759.00 | 9,260,851.00 | 528.00 |
| 01 Mar 2024 | 9,377,152.00 | 162,232.00 | 1.76% | 9,181,455.00 | 9,470,260.00 | 9,140,002.00 | 1,158.00 |
| 29 Feb 2024 | 9,214,920.00 | -204,387.00 | -2.17% | 9,403,592.00 | 9,535,804.00 | 9,055,442.00 | 2,242.00 |
| 28 Feb 2024 | 9,419,307.00 | 840,363.00 | 9.80% | 8,588,931.00 | 9,660,000.00 | 8,540,005.00 | 3,377.00 |
| 27 Feb 2024 | 8,578,944.00 | 378,941.00 | 4.62% | 8,210,014.00 | 8,662,954.00 | 8,200,000.00 | 2,154.00 |
| 26 Feb 2024 | 8,200,003.00 | 418,775.00 | 5.38% | 7,777,500.00 | 8,277,913.00 | 7,683,000.00 | 1,463.00 |
| 25 Feb 2024 | 7,781,228.00 | 20,902.00 | 0.27% | 7,760,579.00 | 7,806,013.00 | 7,722,025.00 | 631.00 |
| 24 Feb 2024 | 7,760,326.00 | 96,137.00 | 1.25% | 7,659,999.00 | 7,782,856.00 | 7,623,894.00 | 535.00 |
| 23 Feb 2024 | 7,664,189.00 | -69,222.00 | -0.90% | 7,733,003.00 | 7,759,997.00 | 7,616,000.00 | 688.00 |
| 22 Feb 2024 | 7,733,411.00 | -68,027.00 | -0.87% | 7,791,232.00 | 7,820,000.00 | 7,680,224.00 | 922.00 |
| 21 Feb 2024 | 7,801,438.00 | -36,961.00 | -0.47% | 7,839,444.00 | 7,853,226.00 | 7,612,645.00 | 1,168.00 |
| 20 Feb 2024 | 7,838,399.00 | 48,806.00 | 0.63% | 7,793,188.00 | 7,944,103.00 | 7,631,070.00 | 1,387.00 |
| 19 Feb 2024 | 7,789,593.00 | -37,555.00 | -0.48% | 7,828,415.00 | 7,870,000.00 | 7,780,000.00 | 823.00 |
| 18 Feb 2024 | 7,827,148.00 | 53,213.00 | 0.68% | 7,768,000.00 | 7,855,000.00 | 7,695,001.00 | 641.00 |
| 17 Feb 2024 | 7,773,935.00 | -80,385.00 | -1.02% | 7,846,143.00 | 7,850,661.00 | 7,600,083.00 | 845.00 |
| 16 Feb 2024 | 7,854,320.00 | 61,904.00 | 0.79% | 7,790,399.00 | 7,909,999.00 | 7,761,816.00 | 1,154.00 |
| 15 Feb 2024 | 7,792,416.00 | -11,805.00 | -0.15% | 7,806,915.00 | 7,920,000.00 | 7,700,000.00 | 1,571.00 |
| 14 Feb 2024 | 7,804,221.00 | 334,399.00 | 4.48% | 7,470,776.00 | 7,835,274.00 | 7,418,000.00 | 1,750.00 |
| 13 Feb 2024 | 7,469,822.00 | 21,519.00 | 0.29% | 7,449,999.00 | 7,500,000.00 | 7,252,263.00 | 1,555.00 |
