BTCMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 0.078564 | -0.000357 | -0.45% | 0.078982 | 0.079519 | 0.077922 | 0.00 |
05 Jun 2024 | 0.078921 | 0.000596 | 0.76% | 0.075166 | 0.079648 | 0.075018 | 0.00 |
04 Jun 2024 | 0.078325 | 0.001969 | 2.58% | 0.076372 | 0.078847 | 0.076097 | 0.00 |
03 Jun 2024 | 0.076356 | 0.001102 | 1.46% | 0.075166 | 0.077992 | 0.075018 | 0.00 |
02 Jun 2024 | 0.075254 | 0.000112 | 0.15% | 0.075167 | 0.075923 | 0.074776 | 0.00 |
01 Jun 2024 | 0.075142 | 0.000256 | 0.34% | 0.074925 | 0.075272 | 0.074812 | 0.00 |
31 May 2024 | 0.074886 | -0.000979 | -1.29% | 0.075882 | 0.076543 | 0.073955 | 0.00 |
30 May 2024 | 0.075865 | 0.000823 | 1.10% | 0.075018 | 0.077177 | 0.074494 | 0.00 |
29 May 2024 | 0.075042 | -0.000846 | -1.11% | 0.075822 | 0.076415 | 0.07448 | 0.00 |
28 May 2024 | 0.075887 | -0.001071 | -1.39% | 0.077026 | 0.077134 | 0.074628 | 0.00 |
27 May 2024 | 0.076959 | 0.000934 | 1.23% | 0.073549 | 0.078356 | 0.07292 | 0.00 |
26 May 2024 | 0.076025 | -0.000824 | -1.07% | 0.076884 | 0.077109 | 0.075743 | 0.00 |
25 May 2024 | 0.076849 | 0.000734 | 0.96% | 0.076069 | 0.077198 | 0.076049 | 0.00 |
24 May 2024 | 0.076115 | 0.000775 | 1.03% | 0.075396 | 0.07681 | 0.073977 | 0.00 |
23 May 2024 | 0.07534 | -0.001376 | -1.79% | 0.076704 | 0.077721 | 0.073832 | 0.00 |
22 May 2024 | 0.076717 | -0.001172 | -1.50% | 0.077846 | 0.078358 | 0.07657 | 0.00 |
21 May 2024 | 0.077889 | -0.001343 | -1.70% | 0.079309 | 0.079737 | 0.076843 | 0.00 |
20 May 2024 | 0.079232 | 0.005718 | 7.78% | 0.073549 | 0.079367 | 0.07292 | 0.00 |
19 May 2024 | 0.073514 | -0.000868 | -1.17% | 0.074304 | 0.075112 | 0.073219 | 0.00 |
18 May 2024 | 0.074382 | 0.000065 | 0.09% | 0.07434 | 0.074797 | 0.073998 | 0.00 |
17 May 2024 | 0.074316 | 0.001863 | 2.57% | 0.072487 | 0.074885 | 0.072331 | 0.00 |
16 May 2024 | 0.072453 | -0.001177 | -1.60% | 0.073549 | 0.074034 | 0.07171 | 0.00 |
15 May 2024 | 0.07363 | 0.005288 | 7.74% | 0.068317 | 0.07372 | 0.06807 | 0.00 |
14 May 2024 | 0.068342 | -0.001455 | -2.08% | 0.069823 | 0.070019 | 0.067838 | 0.00 |
13 May 2024 | 0.069798 | 0.00156 | 2.29% | 0.067918 | 0.070428 | 0.067327 | 0.00 |
12 May 2024 | 0.068237 | 0.000763 | 1.13% | 0.067544 | 0.068594 | 0.06728 | 0.00 |
11 May 2024 | 0.067474 | -0.000158 | -0.23% | 0.067521 | 0.068194 | 0.067157 | 0.00 |
10 May 2024 | 0.067633 | -0.002324 | -3.32% | 0.069831 | 0.070452 | 0.066867 | 0.00 |
09 May 2024 | 0.069957 | 0.002069 | 3.05% | 0.067918 | 0.070351 | 0.067327 | 0.00 |
08 May 2024 | 0.067888 | -0.001464 | -2.11% | 0.069191 | 0.069939 | 0.067573 | 0.00 |
07 May 2024 | 0.069352 | -0.000783 | -1.12% | 0.070115 | 0.071452 | 0.069117 | 0.00 |
06 May 2024 | 0.070135 | -0.000912 | -1.28% | 0.065625 | 0.072461 | 0.065299 | 0.00 |
05 May 2024 | 0.071047 | 0.00014 | 0.20% | 0.070921 | 0.071673 | 0.06989 | 0.00 |
04 May 2024 | 0.070907 | 0.001052 | 1.51% | 0.069807 | 0.071523 | 0.069471 | 0.00 |
03 May 2024 | 0.069855 | 0.004195 | 6.39% | 0.065625 | 0.070303 | 0.065299 | 0.00 |
02 May 2024 | 0.06566 | 0.000788 | 1.21% | 0.064644 | 0.066166 | 0.063168 | 0.00 |
01 May 2024 | 0.064872 | -0.002665 | -3.95% | 0.067296 | 0.067359 | 0.062732 | 0.00 |
30 Abr 2024 | 0.067538 | -0.003319 | -4.68% | 0.07086 | 0.071794 | 0.065599 | 0.00 |
29 Abr 2024 | 0.070856 | 0.000927 | 1.33% | 0.072081 | 0.073831 | 0.068611 | 0.00 |
28 Abr 2024 | 0.069929 | -0.000512 | -0.73% | 0.070387 | 0.07134 | 0.069667 | 0.00 |
27 Abr 2024 | 0.070441 | -0.000372 | -0.53% | 0.070759 | 0.070926 | 0.06938 | 0.00 |
26 Abr 2024 | 0.070814 | -0.000764 | -1.07% | 0.071578 | 0.071896 | 0.070319 | 0.00 |
25 Abr 2024 | 0.071578 | 0.000316 | 0.44% | 0.071341 | 0.072438 | 0.069704 | 0.00 |
24 Abr 2024 | 0.071262 | -0.002424 | -3.29% | 0.073716 | 0.074454 | 0.070559 | 0.00 |
23 Abr 2024 | 0.073686 | -0.000542 | -0.73% | 0.074149 | 0.074587 | 0.073114 | 0.00 |
22 Abr 2024 | 0.074228 | 0.002089 | 2.90% | 0.072081 | 0.074647 | 0.071788 | 0.00 |
21 Abr 2024 | 0.072138 | 0.000085 | 0.12% | 0.071906 | 0.072914 | 0.071344 | 0.00 |
20 Abr 2024 | 0.072053 | 0.000959 | 1.35% | 0.070846 | 0.072645 | 0.070212 | 0.00 |
19 Abr 2024 | 0.071095 | 0.000594 | 0.84% | 0.070356 | 0.072701 | 0.066158 | 0.00 |
18 Abr 2024 | 0.070501 | 0.002431 | 3.57% | 0.068024 | 0.071186 | 0.067541 | 0.00 |
17 Abr 2024 | 0.06807 | -0.00266 | -3.76% | 0.070867 | 0.071548 | 0.066452 | 0.00 |
16 Abr 2024 | 0.07073 | 0.000313 | 0.44% | 0.070401 | 0.071353 | 0.068514 | 0.00 |
15 Abr 2024 | 0.070417 | -0.002612 | -3.58% | 0.073023 | 0.074199 | 0.069189 | 0.00 |
14 Abr 2024 | 0.073029 | 0.00145 | 2.03% | 0.071395 | 0.073091 | 0.069008 | 0.00 |
13 Abr 2024 | 0.071579 | -0.002934 | -3.94% | 0.074476 | 0.075419 | 0.068378 | 0.00 |
12 Abr 2024 | 0.074513 | -0.003265 | -4.20% | 0.07771 | 0.079027 | 0.073291 | 0.00 |
11 Abr 2024 | 0.077778 | -0.00054 | -0.69% | 0.078321 | 0.079096 | 0.077221 | 0.00 |
10 Abr 2024 | 0.078318 | 0.001531 | 1.99% | 0.076718 | 0.078909 | 0.074972 | 0.00 |
09 Abr 2024 | 0.076787 | -0.00281 | -3.53% | 0.079483 | 0.079638 | 0.07579 | 0.00 |
08 Abr 2024 | 0.079598 | 0.002525 | 3.28% | 0.076485 | 0.080677 | 0.076483 | 0.00 |
07 Abr 2024 | 0.077073 | 0.000532 | 0.69% | 0.076485 | 0.077983 | 0.076483 | 0.00 |
06 Abr 2024 | 0.076541 | 0.00107 | 1.42% | 0.075229 | 0.077248 | 0.074925 | 0.00 |
05 Abr 2024 | 0.075471 | -0.000515 | -0.68% | 0.076062 | 0.076274 | 0.073277 | 0.00 |
04 Abr 2024 | 0.075985 | 0.002569 | 3.50% | 0.073339 | 0.076926 | 0.072277 | 0.00 |
03 Abr 2024 | 0.073416 | 0.000744 | 1.02% | 0.072702 | 0.074294 | 0.071702 | 0.00 |
02 Abr 2024 | 0.072672 | -0.004887 | -6.30% | 0.077323 | 0.077323 | 0.071688 | 0.00 |
01 Abr 2024 | 0.077559 | -0.00155 | -1.96% | 0.078553 | 0.078732 | 0.07572 | 0.00 |
31 Mar 2024 | 0.079109 | 0.001782 | 2.31% | 0.077402 | 0.079165 | 0.07739 | 0.00 |
30 Mar 2024 | 0.077327 | -0.000261 | -0.34% | 0.077538 | 0.078083 | 0.077254 | 0.00 |
29 Mar 2024 | 0.077587 | -0.000957 | -1.22% | 0.078553 | 0.078732 | 0.076706 | 0.00 |
28 Mar 2024 | 0.078545 | 0.001696 | 2.21% | 0.077148 | 0.079486 | 0.076536 | 0.00 |
27 Mar 2024 | 0.076848 | -0.000851 | -1.10% | 0.077703 | 0.079582 | 0.075902 | 0.00 |
26 Mar 2024 | 0.0777 | 0.00008 | 0.10% | 0.077457 | 0.079422 | 0.077052 | 0.00 |
25 Mar 2024 | 0.07762 | 0.002877 | 3.85% | 0.070741 | 0.079035 | 0.070098 | 0.00 |
24 Mar 2024 | 0.074743 | 0.00331 | 4.63% | 0.07113 | 0.075006 | 0.070864 | 0.00 |
23 Mar 2024 | 0.071433 | 0.001019 | 1.45% | 0.070741 | 0.073123 | 0.069974 | 0.00 |
22 Mar 2024 | 0.070414 | -0.002261 | -3.11% | 0.072707 | 0.073964 | 0.069165 | 0.00 |
21 Mar 2024 | 0.072675 | -0.00261 | -3.47% | 0.075401 | 0.0757 | 0.071751 | 0.00 |
20 Mar 2024 | 0.075285 | 0.006241 | 9.04% | 0.068979 | 0.075601 | 0.067544 | 0.00 |
19 Mar 2024 | 0.069044 | -0.006187 | -8.22% | 0.075159 | 0.075611 | 0.068318 | 0.00 |
18 Mar 2024 | 0.075231 | -0.000654 | -0.86% | 0.081087 | 0.0819 | 0.073306 | 0.00 |
17 Mar 2024 | 0.075885 | 0.003486 | 4.82% | 0.072861 | 0.076397 | 0.071688 | 0.00 |
16 Mar 2024 | 0.072399 | -0.00489 | -6.33% | 0.077212 | 0.0777 | 0.072175 | 0.00 |
15 Mar 2024 | 0.077289 | -0.002041 | -2.57% | 0.081087 | 0.0819 | 0.073306 | 0.00 |
14 Mar 2024 | 0.079329 | -0.001834 | -2.26% | 0.081087 | 0.0819 | 0.076174 | 0.00 |
13 Mar 2024 | 0.081163 | 0.001828 | 2.30% | 0.079256 | 0.081815 | 0.079184 | 0.00 |
12 Mar 2024 | 0.079335 | -0.00076 | -0.95% | 0.080281 | 0.080998 | 0.076855 | 0.00 |
11 Mar 2024 | 0.080095 | 0.003457 | 4.51% | 0.074355 | 0.080918 | 0.07379 | 0.00 |
10 Mar 2024 | 0.076638 | 0.000585 | 0.77% | 0.07602 | 0.077692 | 0.075797 | 0.00 |
09 Mar 2024 | 0.076052 | 0.000227 | 0.30% | 0.075828 | 0.076238 | 0.075541 | 0.00 |