Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BTCSTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 0.397637 | -0.002926 | -0.73% | 0.400136 | 0.402499 | 0.394552 | 0.00 |
| 22 Abr 2024 | 0.400563 | 0.011275 | 2.90% | 0.388978 | 24.03 | 0.387399 | 1,074.00 |
| 21 Abr 2024 | 0.389288 | 0.000459 | 0.12% | 0.388032 | 0.393474 | 0.385003 | 0.00 |
| 20 Abr 2024 | 0.388829 | -0.003153 | -0.80% | 0.390611 | 0.392021 | 0.378893 | 0.00 |
| 19 Abr 2024 | 0.391982 | 0.062343 | 18.91% | 0.328962 | 0.400839 | 0.309334 | 0.00 |
| 18 Abr 2024 | 0.329639 | 0.011367 | 3.57% | 0.318059 | 0.332842 | 0.3158 | 0.00 |
| 17 Abr 2024 | 0.318272 | -0.012437 | -3.76% | 0.33135 | 0.334536 | 0.310706 | 0.00 |
| 16 Abr 2024 | 0.330709 | 0.001462 | 0.44% | 0.32917 | 0.333625 | 0.320347 | 0.00 |
| 15 Abr 2024 | 0.329248 | -0.012212 | -3.58% | 0.433516 | 23.91 | 0.323503 | 1,074.00 |
| 14 Abr 2024 | 0.341459 | -0.093175 | -21.44% | 0.433516 | 0.437295 | 0.32511 | 0.00 |
| 13 Abr 2024 | 0.434634 | -0.017815 | -3.94% | 0.452225 | 0.457948 | 0.415197 | 0.00 |
| 12 Abr 2024 | 0.452449 | -0.049255 | -9.82% | 0.501264 | 0.50976 | 0.449703 | 0.00 |
| 11 Abr 2024 | 0.501704 | -0.003485 | -0.69% | 0.505205 | 0.510207 | 0.49811 | 0.00 |
| 10 Abr 2024 | 0.505189 | 0.009877 | 1.99% | 0.494863 | 0.508997 | 0.483603 | 0.00 |
| 09 Abr 2024 | 0.495312 | -0.018129 | -3.53% | 0.512701 | 0.513704 | 0.488877 | 0.00 |
| 08 Abr 2024 | 0.51344 | 0.016288 | 3.28% | 0.498771 | 0.520401 | 0.475348 | 1,074.00 |
| 07 Abr 2024 | 0.497152 | 0.00343 | 0.69% | 0.49336 | 0.503023 | 0.493352 | 0.00 |
| 06 Abr 2024 | 0.493722 | 0.006902 | 1.42% | 0.485261 | 0.498283 | 0.483303 | 0.00 |
| 05 Abr 2024 | 0.48682 | -0.00332 | -0.68% | 0.490631 | 0.491999 | 0.472672 | 0.00 |
| 04 Abr 2024 | 0.490139 | 0.016574 | 3.50% | 0.473068 | 0.496205 | 0.466219 | 0.00 |
| 03 Abr 2024 | 0.473565 | 0.004797 | 1.02% | 0.468961 | 0.479228 | 0.462507 | 0.00 |
| 02 Abr 2024 | 0.468768 | -0.031525 | -6.30% | 0.498771 | 0.498771 | 0.462422 | 0.00 |
| 01 Abr 2024 | 0.500293 | -0.853115 | -63.03% | 0.627922 | 1.36 | 0.488425 | 1,074.00 |
| 31 Mar 2024 | 1.35 | 0.030 | 2.31% | 1.32 | 1.35 | 1.32 | 0.00 |
| 30 Mar 2024 | 1.32 | 0.00 | -0.34% | 1.33 | 1.34 | 1.32 | 0.00 |
| 29 Mar 2024 | 1.33 | -0.020 | -1.22% | 1.34 | 1.35 | 1.31 | 0.00 |
| 28 Mar 2024 | 1.34 | 0.030 | 2.21% | 1.32 | 1.36 | 1.31 | 0.00 |
| 27 Mar 2024 | 1.31 | 0.690 | 109.39% | 0.627922 | 1.36 | 0.623612 | 0.00 |
| 26 Mar 2024 | 0.627897 | 0.000645 | 0.10% | 0.625934 | 0.641817 | 0.622662 | 0.00 |
| 25 Mar 2024 | 0.627252 | 0.023248 | 3.85% | 0.557425 | 0.638685 | 0.545829 | 1,074.00 |
| 24 Mar 2024 | 0.604004 | 0.026746 | 4.63% | 0.574806 | 0.606126 | 0.57266 | 0.00 |
| 23 Mar 2024 | 0.577258 | 0.008238 | 1.45% | 0.571665 | 0.590917 | 0.565464 | 0.00 |
| 22 Mar 2024 | 0.56902 | -0.01827 | -3.11% | 0.587555 | 0.597708 | 0.558925 | 0.00 |
| 21 Mar 2024 | 0.587291 | -0.021091 | -3.47% | 0.609323 | 0.61174 | 0.579825 | 0.00 |
| 20 Mar 2024 | 0.608381 | 0.050433 | 9.04% | 0.557425 | 0.610939 | 0.545829 | 0.00 |
| 19 Mar 2024 | 0.557948 | -0.049998 | -8.22% | 0.60737 | 0.611017 | 0.552086 | 0.00 |
| 18 Mar 2024 | 0.607946 | -0.005287 | -0.86% | 0.584412 | 24.81 | 0.528333 | 1,074.00 |
| 17 Mar 2024 | 0.613233 | 0.028172 | 4.82% | 0.588795 | 0.617368 | 0.579314 | 0.00 |
| 16 Mar 2024 | 0.585061 | 0.028024 | 5.03% | 0.556483 | 0.622611 | 0.55513 | 0.00 |
| 15 Mar 2024 | 0.557037 | -0.014707 | -2.57% | 0.584412 | 0.59027 | 0.528333 | 1,074.00 |
| 14 Mar 2024 | 0.571744 | -0.013217 | -2.26% | 0.584412 | 0.59027 | 0.549004 | 0.00 |
| 13 Mar 2024 | 0.584961 | 0.013175 | 2.30% | 0.571211 | 0.589661 | 0.570698 | 0.00 |
| 12 Mar 2024 | 0.571786 | -0.005475 | -0.95% | 0.578605 | 0.583769 | 0.553912 | 0.00 |
| 11 Mar 2024 | 0.57726 | 0.007656 | 1.34% | 0.454402 | 0.59243 | 0.452532 | 1,075.00 |
| 10 Mar 2024 | 0.569604 | 0.00435 | 0.77% | 0.565015 | 0.577439 | 0.563357 | 0.00 |
| 09 Mar 2024 | 0.565254 | 0.001687 | 0.30% | 0.563583 | 0.566633 | 0.561454 | 0.00 |
| 08 Mar 2024 | 0.563567 | 0.010115 | 1.83% | 0.552639 | 0.577796 | 0.548443 | 0.00 |
| 07 Mar 2024 | 0.553452 | 0.008217 | 1.51% | 0.544346 | 0.561536 | 0.542391 | 0.00 |
| 06 Mar 2024 | 0.545235 | 0.086376 | 18.82% | 0.454402 | 0.715951 | 0.448087 | 0.00 |
| 05 Mar 2024 | 0.458859 | -0.024592 | -5.09% | 0.487005 | 0.492395 | 0.432725 | 0.00 |
| 04 Mar 2024 | 0.483451 | 0.034337 | 7.65% | 0.484079 | 0.495608 | 0.453068 | 1,074.00 |
| 03 Mar 2024 | 0.449114 | -0.04154 | -8.47% | 0.490418 | 0.491539 | 0.438423 | 0.00 |
| 02 Mar 2024 | 0.490654 | -0.004058 | -0.82% | 0.494195 | 0.494195 | 0.487554 | 0.00 |
| 01 Mar 2024 | 0.494713 | 0.008655 | 1.78% | 0.484079 | 0.499517 | 0.481022 | 0.00 |
| 29 Feb 2024 | 0.486057 | -0.008227 | -1.66% | 0.492896 | 0.503532 | 0.478683 | 0.00 |
| 28 Feb 2024 | 0.494284 | 0.043434 | 9.63% | 0.451189 | 0.506227 | 0.448827 | 0.00 |
| 27 Feb 2024 | 0.45085 | 0.019563 | 4.54% | 0.432085 | 0.45554 | 0.431215 | 0.00 |
| 26 Feb 2024 | 0.431287 | 0.021829 | 5.33% | 0.181952 | 18.77 | 0.181505 | 1,074.00 |
| 25 Feb 2024 | 0.409458 | 0.00164 | 0.40% | 0.407885 | 0.410964 | 0.405676 | 0.00 |
| 24 Feb 2024 | 0.407818 | 0.005436 | 1.35% | 0.401434 | 0.408872 | 0.400127 | 0.00 |
| 23 Feb 2024 | 0.402382 | -0.003425 | -0.84% | 0.405783 | 0.407312 | 0.399765 | 0.00 |
| 22 Feb 2024 | 0.405807 | -0.005156 | -1.25% | 0.409637 | 0.411526 | 0.402928 | 0.00 |
| 21 Feb 2024 | 0.410964 | 0.197527 | 92.55% | 0.213217 | 0.410964 | 0.207195 | 0.00 |
| 20 Feb 2024 | 0.213437 | 0.002239 | 1.06% | 0.211369 | 0.216074 | 0.207348 | 0.00 |
| 19 Feb 2024 | 0.211198 | -0.001537 | -0.72% | 0.181952 | 19.03 | 0.181505 | 1,074.00 |
| 18 Feb 2024 | 0.212735 | 0.001624 | 0.77% | 0.21071 | 0.213788 | 0.209015 | 0.00 |
| 17 Feb 2024 | 0.211111 | -0.001973 | -0.93% | 0.212826 | 0.213009 | 0.206758 | 0.00 |
| 16 Feb 2024 | 0.213084 | -0.20368 | -48.87% | 0.416616 | 0.420809 | 0.210749 | 0.00 |
| 15 Feb 2024 | 0.416764 | 0.208726 | 100.33% | 0.207866 | 0.41733 | 0.205958 | 0.00 |
| 14 Feb 2024 | 0.208038 | 0.008835 | 4.44% | 0.199455 | 0.208754 | 0.197604 | 0.00 |
| 13 Feb 2024 | 0.199203 | -0.001416 | -0.71% | 0.200376 | 0.20203 | 0.194076 | 0.00 |
| 12 Feb 2024 | 0.200619 | 0.007376 | 3.82% | 0.181952 | 0.201819 | 0.181505 | 1,074.00 |
| 11 Feb 2024 | 0.193242 | 0.001474 | 0.77% | 0.191277 | 0.194724 | 0.190861 | 0.00 |
| 10 Feb 2024 | 0.191768 | 0.002632 | 1.39% | 0.189395 | 0.193151 | 0.188087 | 0.00 |
| 09 Feb 2024 | 0.189137 | 0.007224 | 3.97% | 0.181952 | 0.193305 | 0.181505 | 0.00 |
| 08 Feb 2024 | 0.181913 | 0.004324 | 2.44% | 0.178116 | 0.182899 | 0.177909 | 0.00 |
| 07 Feb 2024 | 0.177589 | 0.004654 | 2.69% | 0.172865 | 0.177965 | 0.171501 | 0.00 |
| 06 Feb 2024 | 0.172934 | -0.213474 | -55.25% | 0.386452 | 0.386833 | 0.170991 | 0.00 |
| 05 Feb 2024 | 0.386408 | 0.013283 | 3.56% | 0.458413 | 0.460791 | 0.37096 | 1,075.00 |
| 04 Feb 2024 | 0.373125 | -0.003691 | -0.98% | 0.376899 | 0.377923 | 0.371591 | 0.00 |
| 03 Feb 2024 | 0.376816 | -0.001748 | -0.46% | 0.378716 | 0.380193 | 0.37656 | 0.00 |
| 02 Feb 2024 | 0.378564 | -0.045803 | -10.79% | 0.424712 | 0.427842 | 0.373461 | 0.00 |
| 01 Feb 2024 | 0.424367 | 0.004193 | 1.00% | 0.419888 | 0.426601 | 0.412848 | 0.00 |
| 31 Ene 2024 | 0.420174 | -0.002056 | -0.49% | 0.424066 | 0.431239 | 0.417341 | 0.00 |
| 30 Ene 2024 | 0.42223 | -0.004108 | -0.96% | 0.425767 | 0.431587 | 0.421121 | 0.00 |
| 29 Ene 2024 | 0.426338 | 0.011758 | 2.84% | 0.458413 | 0.460791 | 0.412646 | 1,074.00 |
| 28 Ene 2024 | 0.414579 | 0.012638 | 3.14% | 0.40192 | 0.418901 | 0.400451 | 6.00 |
| 27 Ene 2024 | 0.401941 | -0.016398 | -3.92% | 0.414102 | 0.418098 | 0.401646 | 2.00 |
| 26 Ene 2024 | 0.418339 | -0.009239 | -2.16% | 0.42755 | 0.452274 | 0.414287 | 19.00 |
| 25 Ene 2024 | 0.427578 | -0.00251 | -0.58% | 0.428998 | 0.431139 | 0.423323 | 0.00 |
