BTCSTEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.371592 | -0.004459 | -1.19% | 0.375579 | 0.377568 | 0.369641 | 0.00 |
22 Abr 2024 | 0.376052 | 0.010098 | 2.76% | 0.451673 | 0.453862 | 0.141129 | 1,074.00 |
21 Abr 2024 | 0.365954 | 0.000405 | 0.11% | 0.36466 | 0.370201 | 0.361824 | 0.00 |
20 Abr 2024 | 0.365549 | -0.002702 | -0.73% | 0.366105 | 0.369209 | 0.355445 | 0.00 |
19 Abr 2024 | 0.368251 | 0.05843 | 18.86% | 0.30894 | 0.376209 | 0.293401 | 0.00 |
18 Abr 2024 | 0.309821 | 0.011128 | 3.73% | 0.299 | 0.311835 | 0.295805 | 0.00 |
17 Abr 2024 | 0.298693 | -0.01273 | -4.09% | 0.312012 | 0.315169 | 0.291496 | 0.00 |
16 Abr 2024 | 0.311423 | 0.001562 | 0.50% | 0.310144 | 0.314052 | 0.301653 | 0.00 |
15 Abr 2024 | 0.309861 | -0.01053 | -3.29% | 0.451673 | 0.453862 | 0.306184 | 1,074.00 |
14 Abr 2024 | 0.320391 | -0.095214 | -22.91% | 0.409867 | 0.424667 | 0.310994 | 0.00 |
13 Abr 2024 | 0.415605 | -0.010934 | -2.56% | 0.427026 | 0.433528 | 0.395064 | 0.00 |
12 Abr 2024 | 0.426539 | -0.041128 | -8.79% | 0.468106 | 0.476383 | 0.423652 | 0.00 |
11 Abr 2024 | 0.467667 | -0.002486 | -0.53% | 0.469264 | 0.474667 | 0.464753 | 0.00 |
10 Abr 2024 | 0.470153 | 0.013473 | 2.95% | 0.456282 | 0.47368 | 0.447815 | 0.00 |
09 Abr 2024 | 0.45668 | -0.015123 | -3.21% | 0.471939 | 0.472511 | 0.450944 | 0.00 |
08 Abr 2024 | 0.471803 | 0.012779 | 2.78% | 0.451673 | 0.480085 | 0.445433 | 1,074.00 |
07 Abr 2024 | 0.459024 | 0.002911 | 0.64% | 0.455339 | 0.464383 | 0.455339 | 0.00 |
06 Abr 2024 | 0.456113 | 0.006643 | 1.48% | 0.447872 | 0.460072 | 0.446053 | 0.00 |
05 Abr 2024 | 0.449469 | -0.00295 | -0.65% | 0.452903 | 0.454119 | 0.437864 | 0.00 |
04 Abr 2024 | 0.45242 | 0.014899 | 3.41% | 0.435899 | 0.4566 | 0.430595 | 0.00 |
03 Abr 2024 | 0.437521 | 0.001687 | 0.39% | 0.43628 | 0.443407 | 0.430089 | 0.00 |
02 Abr 2024 | 0.435833 | -0.029678 | -6.38% | 0.464644 | 0.464644 | 0.430287 | 0.00 |
01 Abr 2024 | 0.465512 | -0.789114 | -62.90% | 0.451673 | 1.23 | 0.445433 | 1,074.00 |
31 Mar 2024 | 1.25 | 0.030 | 2.25% | 1.23 | 1.26 | 1.23 | 0.00 |
30 Mar 2024 | 1.23 | 0.00 | -0.30% | 1.23 | 1.24 | 1.23 | 0.00 |
29 Mar 2024 | 1.23 | -0.010 | -1.07% | 1.25 | 1.25 | 1.22 | 0.00 |
28 Mar 2024 | 1.24 | 0.030 | 2.52% | 1.22 | 1.26 | 1.21 | 0.00 |
27 Mar 2024 | 1.21 | 0.630 | 109.44% | 0.578715 | 1.25 | 0.57598 | 0.00 |
26 Mar 2024 | 0.579415 | 0.002482 | 0.43% | 0.576998 | 0.589608 | 0.575192 | 0.00 |
25 Mar 2024 | 0.576932 | 0.018626 | 3.34% | 0.451673 | 0.587257 | 0.445433 | 1,074.00 |
24 Mar 2024 | 0.558307 | 0.024215 | 4.53% | 0.532818 | 0.55985 | 0.530739 | 0.00 |
23 Mar 2024 | 0.534092 | 0.006519 | 1.24% | 0.529268 | 0.547852 | 0.523798 | 0.00 |
22 Mar 2024 | 0.527572 | -0.013269 | -2.45% | 0.543083 | 0.551395 | 0.518646 | 0.00 |
21 Mar 2024 | 0.540842 | -0.016317 | -2.93% | 0.556322 | 0.560176 | 0.535966 | 0.00 |
20 Mar 2024 | 0.557158 | 0.044129 | 8.60% | 0.512122 | 0.559584 | 0.501728 | 0.00 |
19 Mar 2024 | 0.513029 | -0.045783 | -8.19% | 0.559065 | 0.562281 | 0.507955 | 0.00 |
18 Mar 2024 | 0.558812 | -0.004639 | -0.82% | 0.451673 | 8.54 | 0.445433 | 1,074.00 |
17 Mar 2024 | 0.563451 | 0.023708 | 4.39% | 0.537659 | 0.568125 | 0.531445 | 0.00 |
16 Mar 2024 | 0.539743 | 0.027483 | 5.37% | 0.51181 | 0.572806 | 0.509382 | 0.00 |
15 Mar 2024 | 0.51226 | -0.014621 | -2.78% | 0.451673 | 0.518712 | 0.445433 | 1,074.00 |
14 Mar 2024 | 0.526881 | -0.007073 | -1.32% | 0.53346 | 0.539224 | 0.505711 | 0.00 |
13 Mar 2024 | 0.533954 | 0.010562 | 2.02% | 0.524387 | 0.53912 | 0.522454 | 0.00 |
12 Mar 2024 | 0.523392 | -0.000533 | -0.10% | 0.523638 | 0.531992 | 0.509035 | 0.00 |
11 Mar 2024 | 0.523925 | 0.003221 | 0.62% | 0.451673 | 0.54054 | 0.445433 | 1,075.00 |
10 Mar 2024 | 0.520704 | 0.004456 | 0.86% | 0.516258 | 0.527538 | 0.515625 | 0.00 |
09 Mar 2024 | 0.516248 | 0.001638 | 0.32% | 0.515594 | 0.517788 | 0.512861 | 0.00 |
08 Mar 2024 | 0.51461 | 0.009715 | 1.92% | 0.504669 | 0.525139 | 0.500412 | 0.00 |
07 Mar 2024 | 0.504896 | 0.004253 | 0.85% | 0.500232 | 0.514285 | 0.497614 | 0.00 |
06 Mar 2024 | 0.500643 | 0.077165 | 18.22% | 0.418736 | 0.658443 | 0.413418 | 0.00 |
05 Mar 2024 | 0.423478 | -0.021327 | -4.79% | 0.447379 | 0.451485 | 0.354675 | 0.00 |
04 Mar 2024 | 0.444805 | 0.030552 | 7.38% | 0.451673 | 0.453862 | 0.417247 | 1,074.00 |
03 Mar 2024 | 0.414253 | -0.038468 | -8.50% | 0.451661 | 0.453314 | 0.40445 | 0.00 |
02 Mar 2024 | 0.452721 | -0.003378 | -0.74% | 0.454937 | 0.455508 | 0.449636 | 0.00 |
01 Mar 2024 | 0.456099 | 0.007292 | 1.62% | 0.446946 | 0.459986 | 0.443826 | 0.00 |
29 Feb 2024 | 0.448807 | -0.006562 | -1.44% | 0.451673 | 0.464214 | 0.442362 | 0.00 |
28 Feb 2024 | 0.455369 | 0.039882 | 9.60% | 0.415726 | 0.465008 | 0.414082 | 0.00 |
27 Feb 2024 | 0.415487 | 0.019868 | 5.02% | 0.396323 | 0.419499 | 0.395524 | 0.00 |
26 Feb 2024 | 0.395618 | 0.017243 | 4.56% | 0.474047 | 0.476842 | 0.186366 | 1,074.00 |
25 Feb 2024 | 0.378376 | 0.001695 | 0.45% | 0.376729 | 0.379503 | 0.375006 | 0.00 |
24 Feb 2024 | 0.376681 | 0.004952 | 1.33% | 0.370986 | 0.377843 | 0.370148 | 0.00 |
23 Feb 2024 | 0.371729 | -0.002912 | -0.78% | 0.375002 | 0.376508 | 0.369465 | 0.00 |
22 Feb 2024 | 0.374641 | -0.00458 | -1.21% | 0.378442 | 0.380306 | 0.372403 | 0.00 |
21 Feb 2024 | 0.379221 | 0.181794 | 92.08% | 0.197455 | 0.379221 | 0.192125 | 0.00 |
20 Feb 2024 | 0.197427 | 0.001456 | 0.74% | 0.196117 | 0.199912 | 0.191926 | 0.00 |
19 Feb 2024 | 0.195971 | -0.001207 | -0.61% | 0.474047 | 0.476842 | 0.195928 | 1,074.00 |
18 Feb 2024 | 0.197178 | 0.001228 | 0.63% | 0.195595 | 0.19823 | 0.193939 | 0.00 |
17 Feb 2024 | 0.19595 | -0.001736 | -0.88% | 0.197583 | 0.197692 | 0.191691 | 0.00 |
16 Feb 2024 | 0.197686 | -0.189341 | -48.92% | 0.386671 | 0.390572 | 0.195783 | 0.00 |
15 Feb 2024 | 0.387027 | 0.193212 | 99.69% | 0.193959 | 0.387126 | 0.191121 | 0.00 |
14 Feb 2024 | 0.193815 | 0.007724 | 4.15% | 0.186043 | 0.194531 | 0.184589 | 0.00 |
13 Feb 2024 | 0.186091 | 0.000377 | 0.20% | 0.185404 | 0.187135 | 0.180787 | 0.00 |
12 Feb 2024 | 0.185714 | 0.007496 | 4.21% | 0.474047 | 0.476842 | 0.177804 | 1,074.00 |
11 Feb 2024 | 0.178218 | 0.001517 | 0.86% | 0.176391 | 0.179697 | 0.17631 | 0.00 |
10 Feb 2024 | 0.176701 | 0.003719 | 2.15% | 0.173308 | 0.178331 | 0.171632 | 0.00 |
09 Feb 2024 | 0.172982 | 0.004322 | 2.56% | 0.168971 | 0.178747 | 0.168403 | 0.00 |
08 Feb 2024 | 0.168661 | 0.003949 | 2.40% | 0.164916 | 0.16949 | 0.164847 | 0.00 |
07 Feb 2024 | 0.164711 | 0.004053 | 2.52% | 0.160745 | 0.165068 | 0.159445 | 0.00 |
06 Feb 2024 | 0.160658 | -0.199294 | -55.37% | 0.360112 | 0.360194 | 0.159132 | 0.00 |
05 Feb 2024 | 0.359952 | 0.01369 | 3.95% | 0.474047 | 0.476842 | 0.345524 | 1,075.00 |
04 Feb 2024 | 0.346262 | -0.00326 | -0.93% | 0.349786 | 0.350641 | 0.344643 | 0.00 |
03 Feb 2024 | 0.349522 | -0.001105 | -0.32% | 0.350972 | 0.352319 | 0.349041 | 0.00 |
02 Feb 2024 | 0.350626 | -0.039967 | -10.23% | 0.390908 | 0.393282 | 0.345342 | 0.00 |
01 Feb 2024 | 0.390594 | 0.001933 | 0.50% | 0.388595 | 0.392177 | 0.382211 | 0.00 |
31 Ene 2024 | 0.38866 | -0.000097 | -0.02% | 0.391397 | 0.397677 | 0.385769 | 0.00 |
30 Ene 2024 | 0.388757 | -0.005157 | -1.31% | 0.393946 | 0.398656 | 0.388757 | 0.00 |
29 Ene 2024 | 0.393914 | 0.011699 | 3.06% | 0.474047 | 0.476842 | 0.381786 | 1,074.00 |
28 Ene 2024 | 0.382215 | 0.011487 | 3.10% | 0.370593 | 0.386434 | 0.369312 | 6.00 |
27 Ene 2024 | 0.370727 | -0.014853 | -3.85% | 0.382159 | 0.38596 | 0.370369 | 2.00 |
26 Ene 2024 | 0.38558 | -0.008974 | -2.27% | 0.394905 | 0.416384 | 0.38203 | 19.00 |
25 Ene 2024 | 0.394554 | -0.000424 | -0.11% | 0.394429 | 0.39626 | 0.391398 | 0.00 |