Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BTCKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 87,991,000.00 | 1,436,000.00 | 1.66% | 86,600,000.00 | 88,463,000.00 | 85,304,000.00 | 351.00 |
| 12 May 2024 | 86,555,000.00 | 856,000.00 | 1.00% | 85,761,000.00 | 86,953,000.00 | 85,618,000.00 | 207.00 |
| 11 May 2024 | 85,699,000.00 | -285,000.00 | -0.33% | 85,871,000.00 | 86,500,000.00 | 85,210,000.00 | 200.00 |
| 10 May 2024 | 85,984,000.00 | -2,016,000.00 | -2.29% | 88,035,000.00 | 88,472,000.00 | 85,250,000.00 | 269.00 |
| 09 May 2024 | 88,000,000.00 | 2,358,000.00 | 2.75% | 85,767,000.00 | 88,479,000.00 | 85,100,000.00 | 297.00 |
| 08 May 2024 | 85,642,000.00 | -2,325,000.00 | -2.64% | 87,743,000.00 | 88,539,000.00 | 85,150,000.00 | 285.00 |
| 07 May 2024 | 87,967,000.00 | -888,000.00 | -1.00% | 88,723,000.00 | 90,066,000.00 | 87,530,000.00 | 274.00 |
| 06 May 2024 | 88,855,000.00 | -1,247,000.00 | -1.38% | 90,040,000.00 | 91,573,000.00 | 88,501,000.00 | 293.00 |
| 05 May 2024 | 90,102,000.00 | -265,000.00 | -0.29% | 90,447,000.00 | 90,699,000.00 | 88,401,000.00 | 233.00 |
| 04 May 2024 | 90,367,000.00 | 1,027,000.00 | 1.15% | 89,311,000.00 | 90,897,000.00 | 88,050,000.00 | 299.00 |
| 03 May 2024 | 89,340,000.00 | 6,083,000.00 | 7.31% | 83,230,000.00 | 89,789,000.00 | 82,852,000.00 | 346.00 |
| 02 May 2024 | 83,257,000.00 | -324,000.00 | -0.39% | 83,522,000.00 | 83,997,000.00 | 80,603,000.00 | 336.00 |
| 01 May 2024 | 83,581,000.00 | -3,575,000.00 | -4.10% | 87,248,000.00 | 87,350,000.00 | 80,340,000.00 | 350.00 |
| 30 Abr 2024 | 87,156,000.00 | -4,254,000.00 | -4.65% | 91,299,000.00 | 92,484,000.00 | 85,770,000.00 | 261.00 |
| 29 Abr 2024 | 91,410,000.00 | 1,153,000.00 | 1.28% | 93,352,000.00 | 95,864,000.00 | 88,501,000.00 | 462.00 |
| 28 Abr 2024 | 90,257,000.00 | -1,323,000.00 | -1.44% | 91,589,000.00 | 92,604,000.00 | 90,155,000.00 | 195.00 |
| 27 Abr 2024 | 91,580,000.00 | -421,000.00 | -0.46% | 91,905,000.00 | 92,104,000.00 | 90,345,000.00 | 187.00 |
| 26 Abr 2024 | 92,001,000.00 | -598,000.00 | -0.65% | 92,908,000.00 | 92,971,000.00 | 91,467,000.00 | 216.00 |
| 25 Abr 2024 | 92,599,000.00 | -945,000.00 | -1.01% | 93,397,000.00 | 94,248,000.00 | 91,317,000.00 | 233.00 |
| 24 Abr 2024 | 93,544,000.00 | -2,538,000.00 | -2.64% | 96,298,000.00 | 96,618,000.00 | 92,832,000.00 | 218.00 |
| 23 Abr 2024 | 96,082,000.00 | -1,159,000.00 | -1.19% | 97,214,000.00 | 97,584,000.00 | 95,303,000.00 | 267.00 |
| 22 Abr 2024 | 97,241,000.00 | 2,265,000.00 | 2.38% | 94,967,000.00 | 97,553,000.00 | 94,450,000.00 | 393.00 |
| 21 Abr 2024 | 94,976,000.00 | 122,000.00 | 0.13% | 94,645,000.00 | 95,974,000.00 | 94,346,000.00 | 220.00 |
| 20 Abr 2024 | 94,854,000.00 | 1,051,000.00 | 1.12% | 93,201,000.00 | 95,558,000.00 | 93,001,000.00 | 224.00 |
| 19 Abr 2024 | 93,803,000.00 | 362,000.00 | 0.39% | 93,352,000.00 | 95,864,000.00 | 88,794,000.00 | 327.00 |
| 18 Abr 2024 | 93,441,000.00 | 1,979,000.00 | 2.16% | 91,359,000.00 | 94,048,000.00 | 90,020,000.00 | 289.00 |
| 17 Abr 2024 | 91,462,000.00 | -4,047,000.00 | -4.24% | 95,490,000.00 | 96,332,000.00 | 90,387,000.00 | 258.00 |
| 16 Abr 2024 | 95,509,000.00 | -890,000.00 | -0.92% | 96,360,000.00 | 96,799,000.00 | 93,670,000.00 | 246.00 |
| 15 Abr 2024 | 96,399,000.00 | -2,701,000.00 | -2.73% | 98,601,000.00 | 99,352,000.00 | 96,000,000.00 | 329.00 |
| 14 Abr 2024 | 99,100,000.00 | 1,365,000.00 | 1.40% | 97,777,000.00 | 99,100,000.00 | 95,425,000.00 | 295.00 |
| 13 Abr 2024 | 97,735,000.00 | -1,962,000.00 | -1.97% | 99,629,000.00 | 100,550,000.00 | 95,118,000.00 | 233.00 |
| 12 Abr 2024 | 99,697,000.00 | -914,000.00 | -0.91% | 100,590,000.00 | 101,387,000.00 | 99,112,000.00 | 254.00 |
| 11 Abr 2024 | 100,611,000.00 | -7,000.00 | -0.01% | 100,663,000.00 | 101,404,000.00 | 100,033,000.00 | 253.00 |
| 10 Abr 2024 | 100,618,000.00 | 1,163,000.00 | 1.17% | 99,292,000.00 | 101,473,000.00 | 97,685,000.00 | 268.00 |
| 09 Abr 2024 | 99,455,000.00 | -2,710,000.00 | -2.65% | 102,166,000.00 | 102,399,000.00 | 98,430,000.00 | 257.00 |
| 08 Abr 2024 | 102,165,000.00 | 2,695,000.00 | 2.71% | 99,437,000.00 | 103,000,000.00 | 99,100,000.00 | 332.00 |
| 07 Abr 2024 | 99,470,000.00 | 383,000.00 | 0.39% | 99,150,000.00 | 100,450,000.00 | 99,103,000.00 | 211.00 |
| 06 Abr 2024 | 99,087,000.00 | 558,000.00 | 0.57% | 98,440,000.00 | 99,790,000.00 | 97,747,000.00 | 209.00 |
| 05 Abr 2024 | 98,529,000.00 | -970,000.00 | -0.97% | 99,372,000.00 | 99,550,000.00 | 96,945,000.00 | 253.00 |
| 04 Abr 2024 | 99,499,000.00 | 2,918,000.00 | 3.02% | 96,448,000.00 | 99,817,000.00 | 95,619,000.00 | 254.00 |
| 03 Abr 2024 | 96,581,000.00 | 318,000.00 | 0.33% | 96,340,000.00 | 97,203,000.00 | 95,005,000.00 | 246.00 |
| 02 Abr 2024 | 96,263,000.00 | -3,870,000.00 | -3.86% | 100,010,000.00 | 100,011,000.00 | 95,002,000.00 | 236.00 |
| 01 Abr 2024 | 100,133,000.00 | -878,000.00 | -0.87% | 101,017,000.00 | 101,060,000.00 | 98,711,000.00 | 205.00 |
| 31 Mar 2024 | 101,011,000.00 | 1,025,000.00 | 1.03% | 99,801,000.00 | 101,076,000.00 | 99,791,000.00 | 192.00 |
| 30 Mar 2024 | 99,986,000.00 | 182,000.00 | 0.18% | 99,750,000.00 | 100,297,000.00 | 99,475,000.00 | 221.00 |
| 29 Mar 2024 | 99,804,000.00 | -1,173,000.00 | -1.16% | 101,084,000.00 | 101,084,000.00 | 99,227,000.00 | 209.00 |
| 28 Mar 2024 | 100,977,000.00 | 1,277,000.00 | 1.28% | 99,767,000.00 | 101,685,000.00 | 99,291,000.00 | 273.00 |
| 27 Mar 2024 | 99,700,000.00 | -426,000.00 | -0.43% | 99,943,000.00 | 101,799,000.00 | 98,750,000.00 | 265.00 |
| 26 Mar 2024 | 100,126,000.00 | 856,000.00 | 0.86% | 99,036,000.00 | 100,800,000.00 | 98,866,000.00 | 260.00 |
| 25 Mar 2024 | 99,270,000.00 | 2,458,000.00 | 2.54% | 96,776,000.00 | 100,452,000.00 | 95,551,000.00 | 346.00 |
| 24 Mar 2024 | 96,812,000.00 | 3,278,000.00 | 3.50% | 93,457,000.00 | 97,105,000.00 | 93,083,000.00 | 231.00 |
| 23 Mar 2024 | 93,534,000.00 | -106,000.00 | -0.11% | 93,669,000.00 | 95,424,000.00 | 92,207,000.00 | 264.00 |
| 22 Mar 2024 | 93,640,000.00 | -1,928,000.00 | -2.02% | 95,421,000.00 | 96,400,000.00 | 92,283,000.00 | 270.00 |
| 21 Mar 2024 | 95,568,000.00 | -3,991,000.00 | -4.01% | 99,523,000.00 | 99,581,000.00 | 95,043,000.00 | 278.00 |
| 20 Mar 2024 | 99,559,000.00 | 7,009,000.00 | 7.57% | 92,848,000.00 | 100,070,000.00 | 90,149,000.00 | 374.00 |
| 19 Mar 2024 | 92,550,000.00 | -6,696,000.00 | -6.75% | 99,168,000.00 | 99,680,000.00 | 92,300,000.00 | 297.00 |
| 18 Mar 2024 | 99,246,000.00 | -623,000.00 | -0.62% | 100,121,000.00 | 100,189,000.00 | 97,837,000.00 | 387.00 |
| 17 Mar 2024 | 99,869,000.00 | 2,531,000.00 | 2.60% | 97,079,000.00 | 100,186,000.00 | 94,500,000.00 | 306.00 |
| 16 Mar 2024 | 97,338,000.00 | -4,062,000.00 | -4.01% | 101,187,000.00 | 102,398,000.00 | 96,038,000.00 | 247.00 |
| 15 Mar 2024 | 101,400,000.00 | -1,735,000.00 | -1.68% | 102,900,000.00 | 104,130,000.00 | 95,757,000.00 | 389.00 |
| 14 Mar 2024 | 103,135,000.00 | -999,000.00 | -0.96% | 104,128,000.00 | 105,000,000.00 | 100,023,000.00 | 239.00 |
| 13 Mar 2024 | 104,134,000.00 | 2,916,000.00 | 2.88% | 101,213,000.00 | 104,855,000.00 | 100,980,000.00 | 260.00 |
| 12 Mar 2024 | 101,218,000.00 | 775,000.00 | 0.77% | 100,730,000.00 | 101,886,000.00 | 99,255,000.00 | 233.00 |
| 11 Mar 2024 | 100,443,000.00 | 2,947,000.00 | 3.02% | 97,655,000.00 | 101,674,000.00 | 95,150,000.00 | 385.00 |
| 10 Mar 2024 | 97,496,000.00 | 1,438,000.00 | 1.50% | 96,050,000.00 | 98,281,000.00 | 95,929,000.00 | 238.00 |
| 09 Mar 2024 | 96,058,000.00 | -270,000.00 | -0.28% | 95,951,000.00 | 96,135,000.00 | 95,200,000.00 | 4.00 |
| 08 Mar 2024 | 96,328,000.00 | 2,126,000.00 | 2.26% | 94,186,000.00 | 97,650,000.00 | 93,831,000.00 | 302.00 |
| 07 Mar 2024 | 94,202,000.00 | 902,000.00 | 0.97% | 93,238,000.00 | 95,426,000.00 | 92,814,000.00 | 288.00 |
| 06 Mar 2024 | 93,300,000.00 | 1,100,000.00 | 1.19% | 91,854,000.00 | 94,702,000.00 | 88,356,000.00 | 344.00 |
| 05 Mar 2024 | 92,200,000.00 | -2,753,000.00 | -2.90% | 95,284,000.00 | 96,994,000.00 | 88,430,000.00 | 301.00 |
| 04 Mar 2024 | 94,953,000.00 | 7,222,000.00 | 8.23% | 88,000,000.00 | 95,452,000.00 | 87,794,000.00 | 466.00 |
| 03 Mar 2024 | 87,731,000.00 | 1,320,000.00 | 1.53% | 86,266,000.00 | 87,875,000.00 | 85,052,000.00 | 261.00 |
| 02 Mar 2024 | 86,411,000.00 | -990,000.00 | -1.13% | 87,397,000.00 | 87,685,000.00 | 86,114,000.00 | 236.00 |
| 01 Mar 2024 | 87,401,000.00 | 1,076,000.00 | 1.25% | 86,075,000.00 | 88,351,000.00 | 86,016,000.00 | 322.00 |
| 29 Feb 2024 | 86,325,000.00 | -1,457,000.00 | -1.66% | 87,298,000.00 | 89,902,000.00 | 85,295,000.00 | 303.00 |
| 28 Feb 2024 | 87,782,000.00 | 9,131,000.00 | 11.61% | 78,580,000.00 | 88,300,000.00 | 78,095,000.00 | 317.00 |
| 27 Feb 2024 | 78,651,000.00 | 3,879,000.00 | 5.19% | 74,820,000.00 | 79,168,000.00 | 74,555,000.00 | 334.00 |
| 26 Feb 2024 | 74,772,000.00 | 3,478,000.00 | 4.88% | 71,265,000.00 | 74,999,000.00 | 70,001,000.00 | 308.00 |
| 25 Feb 2024 | 71,294,000.00 | 101,000.00 | 0.14% | 71,144,000.00 | 71,540,000.00 | 70,909,000.00 | 286.00 |
| 24 Feb 2024 | 71,193,000.00 | 157,000.00 | 0.22% | 70,769,000.00 | 71,448,000.00 | 70,547,000.00 | 308.00 |
| 23 Feb 2024 | 71,036,000.00 | -608,000.00 | -0.85% | 71,629,000.00 | 71,835,000.00 | 70,750,000.00 | 310.00 |
| 22 Feb 2024 | 71,644,000.00 | -761,000.00 | -1.05% | 72,384,000.00 | 72,387,000.00 | 71,458,000.00 | 303.00 |
| 21 Feb 2024 | 72,405,000.00 | 164,000.00 | 0.23% | 72,245,000.00 | 72,449,000.00 | 71,200,000.00 | 324.00 |
| 20 Feb 2024 | 72,241,000.00 | 452,000.00 | 0.63% | 71,786,000.00 | 72,950,000.00 | 71,010,000.00 | 354.00 |
| 19 Feb 2024 | 71,789,000.00 | -182,000.00 | -0.25% | 71,977,000.00 | 72,395,000.00 | 71,736,000.00 | 265.00 |
| 18 Feb 2024 | 71,971,000.00 | 341,000.00 | 0.48% | 71,414,000.00 | 72,148,000.00 | 70,739,000.00 | 318.00 |
| 17 Feb 2024 | 71,630,000.00 | -662,000.00 | -0.92% | 72,245,000.00 | 72,266,000.00 | 69,745,000.00 | 338.00 |
| 16 Feb 2024 | 72,292,000.00 | 1,041,000.00 | 1.46% | 71,196,000.00 | 72,499,000.00 | 70,784,000.00 | 362.00 |
| 15 Feb 2024 | 71,251,000.00 | 1,010,000.00 | 1.44% | 70,280,000.00 | 72,151,000.00 | 70,203,000.00 | 386.00 |
| 14 Feb 2024 | 70,241,000.00 | 2,992,000.00 | 4.45% | 67,316,000.00 | 70,265,000.00 | 66,839,000.00 | 360.00 |
