Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.000688 | 0.000092 | 15.44% | 0.000595 | 0.000693 | 0.000579 | 11,931,122.00 |
| 01 May 2024 | 0.000596 | -0.00000800 | -1.32% | 0.000602 | 0.000632 | 0.000563 | 11,139,677.00 |
| 30 Abr 2024 | 0.000604 | -0.00000700 | -1.15% | 0.00061 | 0.00065 | 0.000584 | 11,171,502.00 |
| 29 Abr 2024 | 0.000611 | -0.000042 | -6.43% | 0.000709 | 0.015247 | 0.000579 | 6,470,321.00 |
| 28 Abr 2024 | 0.000653 | -0.00003 | -4.39% | 0.000683 | 0.000695 | 0.000631 | 10,876,998.00 |
| 27 Abr 2024 | 0.000683 | 0.000026 | 3.96% | 0.000658 | 0.000693 | 0.000644 | 8,296,799.00 |
| 26 Abr 2024 | 0.000657 | -0.000069 | -9.50% | 0.000726 | 0.000727 | 0.000625 | 10,138,327.00 |
| 25 Abr 2024 | 0.000726 | -0.000026 | -3.46% | 0.000722 | 0.000787 | 0.000722 | 6,945,785.00 |
| 24 Abr 2024 | 0.000752 | -0.00002 | -2.59% | 0.000773 | 0.000829 | 0.000747 | 4,632,911.00 |
| 23 Abr 2024 | 0.000773 | 0.000036 | 4.89% | 0.000736 | 0.000802 | 0.000733 | 6,705,984.00 |
| 22 Abr 2024 | 0.000736 | -0.000019 | -2.52% | 0.000709 | 0.015375 | 0.000673 | 8,244,168.00 |
| 21 Abr 2024 | 0.000755 | -0.00000092 | -0.12% | 0.000756 | 0.00076 | 0.000697 | 10,245,373.00 |
| 20 Abr 2024 | 0.000756 | 0.00002 | 2.72% | 0.000703 | 0.000761 | 0.000695 | 8,102,687.00 |
| 19 Abr 2024 | 0.000736 | 0.000062 | 9.19% | 0.000674 | 0.000777 | 0.000656 | 10,695,185.00 |
| 18 Abr 2024 | 0.000675 | -0.000011 | -1.60% | 0.000688 | 0.000707 | 0.000651 | 10,515,926.00 |
| 17 Abr 2024 | 0.000686 | -0.000024 | -3.38% | 0.000709 | 0.000738 | 0.000655 | 9,492,495.00 |
| 16 Abr 2024 | 0.00071 | 0.000027 | 3.96% | 0.000681 | 0.000717 | 0.000646 | 6,758,982.00 |
| 15 Abr 2024 | 0.000682 | 0.000019 | 2.86% | 0.000661 | 0.015501 | 0.000653 | 4,389,855.00 |
| 14 Abr 2024 | 0.000664 | -0.000033 | -4.74% | 0.000692 | 0.000701 | 0.000627 | 6,177,100.00 |
| 13 Abr 2024 | 0.000697 | -0.000114 | -14.06% | 0.000807 | 0.000832 | 0.000639 | 3,249,547.00 |
| 12 Abr 2024 | 0.000811 | -0.000066 | -7.53% | 0.000876 | 0.000892 | 0.000769 | 5,732,893.00 |
| 11 Abr 2024 | 0.000877 | -0.00000800 | -0.90% | 0.000884 | 0.000916 | 0.000819 | 5,232,960.00 |
| 10 Abr 2024 | 0.000885 | -0.000062 | -6.54% | 0.000946 | 0.000994 | 0.00082 | 1,830,005.00 |
| 09 Abr 2024 | 0.000947 | -0.000124 | -11.57% | 0.001072 | 0.001192 | 0.000941 | 1,645,293.00 |
| 08 Abr 2024 | 0.001071 | 0.000035 | 3.38% | 0.000953 | 0.016304 | 0.000923 | 15,747,905.00 |
| 07 Abr 2024 | 0.001037 | -0.00000600 | -0.58% | 0.00104 | 0.001055 | 0.000978 | 4,881,305.00 |
| 06 Abr 2024 | 0.001042 | 0.000111 | 11.95% | 0.000928 | 0.001078 | 0.000928 | 7,448,610.00 |
| 05 Abr 2024 | 0.000931 | -0.0001 | -9.69% | 0.001032 | 0.001051 | 0.000864 | 3,794,371.00 |
| 04 Abr 2024 | 0.001032 | 0.000069 | 7.17% | 0.000958 | 0.0011 | 0.000924 | 6,314,487.00 |
| 03 Abr 2024 | 0.000962 | 0.000012 | 1.26% | 0.000953 | 0.00107 | 0.000923 | 4,887,970.00 |
| 02 Abr 2024 | 0.000951 | 0.00000200 | 0.21% | 0.000947 | 0.000988 | 0.000867 | 6,321,110.00 |
| 01 Abr 2024 | 0.000949 | -0.000107 | -10.13% | 0.001057 | 0.016891 | 0.000901 | 17,809,901.00 |
| 31 Mar 2024 | 0.001056 | 0.000039 | 3.83% | 0.001017 | 0.001096 | 0.000987 | 5,050,043.00 |
| 30 Mar 2024 | 0.001017 | 0.000033 | 3.35% | 0.000983 | 0.00107 | 0.000981 | 6,888,626.00 |
| 29 Mar 2024 | 0.000984 | -0.000049 | -4.74% | 0.001033 | 0.001074 | 0.000951 | 6,777,156.00 |
| 28 Mar 2024 | 0.001034 | -0.000189 | -15.46% | 0.001225 | 0.001282 | 0.000924 | 11,036,399.00 |
| 27 Mar 2024 | 0.001223 | -0.000068 | -5.27% | 0.001291 | 0.001305 | 0.001124 | 10,898,060.00 |
| 26 Mar 2024 | 0.001291 | -0.000141 | -9.84% | 0.001433 | 0.001501 | 0.001287 | 8,758,342.00 |
| 25 Mar 2024 | 0.001432 | -0.000157 | -9.88% | 0.001224 | 0.016431 | 0.001175 | 21,321,618.00 |
| 24 Mar 2024 | 0.00159 | 0.00008 | 5.30% | 0.001506 | 0.00159 | 0.001378 | 7,702,511.00 |
| 23 Mar 2024 | 0.001509 | 0.00005 | 3.43% | 0.001398 | 0.001597 | 0.001365 | 6,830,587.00 |
| 22 Mar 2024 | 0.00146 | -0.000077 | -5.01% | 0.001538 | 0.001692 | 0.001329 | 7,174,966.00 |
| 21 Mar 2024 | 0.001537 | -0.000363 | -19.11% | 0.001859 | 0.001906 | 0.001469 | 7,879,620.00 |
| 20 Mar 2024 | 0.001899 | 0.00044 | 30.12% | 0.001453 | 0.002048 | 0.001382 | 5,890,263.00 |
| 19 Mar 2024 | 0.00146 | -0.000126 | -7.94% | 0.001619 | 0.001652 | 0.001259 | 7,358,597.00 |
| 18 Mar 2024 | 0.001586 | -0.000485 | -23.42% | 0.001224 | 0.017322 | 0.001175 | 18,977,272.00 |
| 17 Mar 2024 | 0.002071 | 0.000311 | 17.69% | 0.001775 | 0.002194 | 0.001719 | 4,896,968.00 |
| 16 Mar 2024 | 0.00176 | -0.000672 | -27.63% | 0.002435 | 0.002626 | 0.001705 | 6,626,270.00 |
| 15 Mar 2024 | 0.002432 | 0.00014 | 6.11% | 0.001224 | 0.017504 | 0.001175 | 16,135,201.00 |
| 14 Mar 2024 | 0.002292 | 0.000128 | 5.93% | 0.002281 | 0.002599 | 0.002006 | 5,532,193.00 |
| 13 Mar 2024 | 0.002164 | 0.000256 | 13.44% | 0.001909 | 0.002488 | 0.001909 | 6,420,037.00 |
| 12 Mar 2024 | 0.001907 | 0.000035 | 1.87% | 0.001915 | 0.002134 | 0.001697 | 6,670,868.00 |
| 11 Mar 2024 | 0.001872 | 0.000085 | 4.76% | 0.001224 | 0.018897 | 0.001175 | 17,685,591.00 |
| 10 Mar 2024 | 0.001787 | 0.000103 | 6.10% | 0.001682 | 0.001821 | 0.001642 | 8,773,554.00 |
| 09 Mar 2024 | 0.001685 | 0.000244 | 16.95% | 0.00144 | 0.001686 | 0.00137 | 8,678,580.00 |
| 08 Mar 2024 | 0.00144 | 0.00005 | 3.59% | 0.001356 | 0.001496 | 0.001226 | 11,240,804.00 |
| 07 Mar 2024 | 0.001391 | 0.000171 | 14.00% | 0.001224 | 0.001504 | 0.001173 | 10,688,569.00 |
| 06 Mar 2024 | 0.00122 | 0.000191 | 18.60% | 0.001032 | 0.001313 | 0.001027 | 10,561,532.00 |
| 05 Mar 2024 | 0.001029 | -0.000061 | -5.60% | 0.001054 | 0.001554 | 0.000974 | 9,665,148.00 |
| 04 Mar 2024 | 0.00109 | 0.000184 | 20.30% | 0.000713 | 0.01654 | 0.000685 | 34,468,290.00 |
| 03 Mar 2024 | 0.000906 | 0.00005 | 5.84% | 0.000855 | 0.000908 | 0.000811 | 13,945,216.00 |
| 02 Mar 2024 | 0.000856 | 0.0001 | 13.28% | 0.000789 | 0.000926 | 0.000752 | 14,756,788.00 |
| 01 Mar 2024 | 0.000755 | -0.000017 | -2.20% | 0.000769 | 0.000793 | 0.00071 | 15,902,984.00 |
| 29 Feb 2024 | 0.000772 | 0.000064 | 9.05% | 0.000713 | 0.000786 | 0.000682 | 18,055,110.00 |
| 28 Feb 2024 | 0.000708 | -0.000038 | -5.10% | 0.000746 | 0.000752 | 0.000679 | 18,613,164.00 |
| 27 Feb 2024 | 0.000746 | 0.000047 | 6.73% | 0.000699 | 0.000756 | 0.000697 | 19,087,165.00 |
| 26 Feb 2024 | 0.000699 | -0.000048 | -6.42% | 0.000783 | 0.014802 | 0.000689 | 38,788,958.00 |
| 25 Feb 2024 | 0.000747 | -0.00000043 | -0.06% | 0.000748 | 0.00075 | 0.00064 | 19,007,307.00 |
| 24 Feb 2024 | 0.000748 | -0.000013 | -1.71% | 0.00076 | 0.000771 | 0.000716 | 15,498,692.00 |
| 23 Feb 2024 | 0.00076 | -0.000012 | -1.55% | 0.000772 | 0.000778 | 0.000727 | 14,502,997.00 |
| 22 Feb 2024 | 0.000772 | -0.000091 | -10.54% | 0.000858 | 0.000936 | 0.00074 | 13,374,956.00 |
| 21 Feb 2024 | 0.000864 | 0.00008 | 10.21% | 0.000783 | 0.0009 | 0.000725 | 11,504,833.00 |
| 20 Feb 2024 | 0.000784 | -0.000071 | -8.31% | 0.000854 | 0.000971 | 0.000752 | 13,805,126.00 |
| 19 Feb 2024 | 0.000855 | 0.000021 | 2.52% | 0.000702 | 0.013942 | 0.000686 | 33,868,097.00 |
| 18 Feb 2024 | 0.000833 | 0.000164 | 24.53% | 0.000669 | 0.000907 | 0.000664 | 14,110,708.00 |
| 17 Feb 2024 | 0.000669 | 0.000023 | 3.56% | 0.000645 | 0.0007 | 0.000639 | 18,937,753.00 |
| 16 Feb 2024 | 0.000646 | 0.000025 | 4.02% | 0.000622 | 0.000656 | 0.000613 | 19,099,557.00 |
| 15 Feb 2024 | 0.000622 | -0.000075 | -10.77% | 0.000667 | 0.000675 | 0.000613 | 19,581,787.00 |
| 14 Feb 2024 | 0.000696 | 0.000036 | 5.45% | 0.000659 | 0.000697 | 0.000654 | 17,409,357.00 |
| 13 Feb 2024 | 0.00066 | -0.00000400 | -0.60% | 0.000668 | 0.000671 | 0.000622 | 19,503,413.00 |
| 12 Feb 2024 | 0.000664 | -0.000012 | -1.77% | 0.000702 | 0.01191 | 0.000635 | 37,465,239.00 |
| 11 Feb 2024 | 0.000676 | 0.000051 | 8.16% | 0.000624 | 0.000709 | 0.000624 | 18,009,362.00 |
| 10 Feb 2024 | 0.000625 | -0.000097 | -13.45% | 0.000723 | 0.000752 | 0.000621 | 17,427,529.00 |
| 09 Feb 2024 | 0.000721 | 0.000019 | 2.70% | 0.000702 | 0.000754 | 0.000686 | 16,743,880.00 |
| 08 Feb 2024 | 0.000702 | 0.000023 | 3.39% | 0.000679 | 0.000784 | 0.000654 | 16,439,071.00 |
| 07 Feb 2024 | 0.000679 | -0.00001 | -1.45% | 0.000689 | 0.0007 | 0.000665 | 16,555,200.00 |
| 06 Feb 2024 | 0.000689 | -0.000047 | -6.39% | 0.000712 | 0.000766 | 0.000652 | 13,708,515.00 |
| 05 Feb 2024 | 0.000736 | 0.000094 | 14.66% | 0.00082 | 0.010945 | 0.000598 | 37,748,232.00 |
| 04 Feb 2024 | 0.000641 | -0.00007 | -9.84% | 0.000689 | 0.00069 | 0.000595 | 16,829,298.00 |
| 03 Feb 2024 | 0.000711 | 0.000019 | 2.75% | 0.000692 | 0.00076 | 0.000622 | 13,808,256.00 |
