Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTRSTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.856 | 0.015 | 1.78% | 0.841 | 0.875 | 0.830 | 115,434.00 |
| 24 Abr 2024 | 0.841 | -0.037 | -4.21% | 0.881 | 0.887 | 0.840 | 106,465.00 |
| 23 Abr 2024 | 0.878 | -0.006 | -0.68% | 0.885 | 0.903 | 0.877 | 101,526.00 |
| 22 Abr 2024 | 0.884 | 0.004 | 0.45% | 0.885 | 0.934 | 0.880 | 90,947.00 |
| 21 Abr 2024 | 0.880 | -0.040 | -4.35% | 0.912 | 0.920 | 0.860 | 132,356.00 |
| 20 Abr 2024 | 0.920 | 0.003 | 0.33% | 0.918 | 0.934 | 0.822 | 339,631.00 |
| 19 Abr 2024 | 0.917 | 0.051 | 5.89% | 0.864 | 0.923 | 0.835 | 289,245.00 |
| 18 Abr 2024 | 0.866 | 0.008 | 0.93% | 0.856 | 0.883 | 0.765 | 634,037.00 |
| 17 Abr 2024 | 0.858 | 0.079 | 10.14% | 0.779 | 0.958 | 0.777 | 1,307,411.00 |
| 16 Abr 2024 | 0.779 | -0.021 | -2.63% | 0.796 | 0.803 | 0.752 | 365,536.00 |
| 15 Abr 2024 | 0.800 | -0.053 | -6.21% | 0.858 | 0.858 | 0.790 | 251,102.00 |
| 14 Abr 2024 | 0.853 | 0.009 | 1.07% | 0.846 | 0.882 | 0.772 | 733,974.00 |
| 13 Abr 2024 | 0.844 | 0.044 | 5.50% | 0.804 | 1.01 | 0.797 | 1,193,733.00 |
| 12 Abr 2024 | 0.800 | -0.084 | -9.50% | 0.883 | 0.907 | 0.785 | 880,169.00 |
| 11 Abr 2024 | 0.884 | -0.071 | -7.43% | 0.952 | 0.964 | 0.871 | 899,019.00 |
| 10 Abr 2024 | 0.955 | -0.105 | -9.91% | 1.03 | 1.25 | 0.911 | 3,256,445.00 |
| 09 Abr 2024 | 1.06 | 0.220 | 25.59% | 0.846 | 1.39 | 0.838 | 5,967,251.00 |
| 08 Abr 2024 | 0.844 | 0.061 | 7.79% | 0.783 | 0.845 | 0.778 | 429,181.00 |
| 07 Abr 2024 | 0.783 | 0.002 | 0.26% | 0.781 | 0.796 | 0.779 | 158,359.00 |
| 06 Abr 2024 | 0.781 | -0.021 | -2.62% | 0.801 | 0.803 | 0.779 | 144,100.00 |
| 05 Abr 2024 | 0.802 | -0.004 | -0.50% | 0.806 | 0.822 | 0.800 | 139,764.00 |
| 04 Abr 2024 | 0.806 | -0.016 | -1.95% | 0.818 | 0.823 | 0.805 | 102,365.00 |
| 03 Abr 2024 | 0.822 | -0.013 | -1.56% | 0.839 | 0.844 | 0.813 | 189,718.00 |
| 02 Abr 2024 | 0.835 | -0.056 | -6.29% | 0.890 | 0.894 | 0.835 | 220,290.00 |
| 01 Abr 2024 | 0.891 | -0.002 | -0.22% | 0.893 | 0.947 | 0.873 | 338,479.00 |
| 31 Mar 2024 | 0.893 | -0.014 | -1.54% | 0.902 | 0.910 | 0.867 | 222,090.00 |
| 30 Mar 2024 | 0.907 | 0.051 | 5.96% | 0.859 | 0.958 | 0.854 | 772,291.00 |
| 29 Mar 2024 | 0.856 | 0.027 | 3.26% | 0.832 | 0.859 | 0.826 | 292,328.00 |
| 28 Mar 2024 | 0.829 | -0.003 | -0.36% | 0.831 | 0.837 | 0.826 | 183,486.00 |
| 27 Mar 2024 | 0.832 | 0.006 | 0.73% | 0.826 | 0.849 | 0.817 | 209,017.00 |
| 26 Mar 2024 | 0.826 | -0.041 | -4.73% | 0.856 | 0.870 | 0.819 | 481,916.00 |
| 25 Mar 2024 | 0.867 | 0.001 | 0.12% | 0.861 | 0.884 | 0.822 | 576,301.00 |
| 24 Mar 2024 | 0.866 | -0.002 | -0.23% | 0.859 | 0.875 | 0.845 | 236,033.00 |
| 23 Mar 2024 | 0.868 | -0.001 | -0.12% | 0.869 | 0.893 | 0.848 | 108,113.00 |
| 22 Mar 2024 | 0.869 | -0.030 | -3.34% | 0.893 | 0.899 | 0.840 | 135,543.00 |
| 21 Mar 2024 | 0.899 | -0.006 | -0.66% | 0.900 | 0.909 | 0.863 | 209,774.00 |
| 20 Mar 2024 | 0.905 | 0.044 | 5.11% | 0.862 | 0.917 | 0.853 | 297,978.00 |
| 19 Mar 2024 | 0.861 | -0.034 | -3.80% | 0.896 | 0.902 | 0.804 | 443,704.00 |
| 18 Mar 2024 | 0.895 | -0.002 | -0.22% | 0.895 | 0.917 | 0.860 | 301,920.00 |
| 17 Mar 2024 | 0.897 | 0.022 | 2.51% | 0.875 | 0.914 | 0.865 | 149,254.00 |
| 16 Mar 2024 | 0.875 | -0.039 | -4.27% | 0.915 | 0.925 | 0.866 | 233,682.00 |
| 15 Mar 2024 | 0.914 | -0.012 | -1.30% | 0.909 | 0.915 | 0.860 | 378,593.00 |
| 14 Mar 2024 | 0.926 | -0.004 | -0.43% | 0.927 | 0.934 | 0.893 | 120,870.00 |
| 13 Mar 2024 | 0.930 | -0.017 | -1.80% | 0.944 | 0.952 | 0.875 | 305,432.00 |
| 12 Mar 2024 | 0.947 | -0.008 | -0.84% | 0.960 | 0.993 | 0.910 | 381,815.00 |
| 11 Mar 2024 | 0.955 | 0.014 | 1.49% | 0.939 | 0.964 | 0.916 | 410,578.00 |
| 10 Mar 2024 | 0.941 | 0.026 | 2.84% | 0.916 | 1.01 | 0.891 | 741,141.00 |
| 09 Mar 2024 | 0.915 | 0.049 | 5.66% | 0.865 | 0.927 | 0.864 | 424,521.00 |
| 08 Mar 2024 | 0.866 | 0.002 | 0.23% | 0.863 | 0.875 | 0.852 | 344,117.00 |
| 07 Mar 2024 | 0.864 | -0.002 | -0.23% | 0.870 | 0.887 | 0.841 | 525,373.00 |
| 06 Mar 2024 | 0.866 | -0.003 | -0.35% | 0.862 | 0.890 | 0.839 | 183,308.00 |
| 05 Mar 2024 | 0.869 | -0.061 | -6.56% | 0.937 | 0.939 | 0.859 | 300,497.00 |
| 04 Mar 2024 | 0.930 | -0.002 | -0.21% | 0.933 | 0.940 | 0.850 | 175,242.00 |
| 03 Mar 2024 | 0.932 | 0.032 | 3.56% | 0.900 | 0.940 | 0.860 | 454,576.00 |
| 02 Mar 2024 | 0.900 | -0.032 | -3.43% | 0.936 | 0.947 | 0.859 | 419,535.00 |
| 01 Mar 2024 | 0.932 | -0.015 | -1.58% | 0.949 | 0.980 | 0.900 | 245,756.00 |
| 29 Feb 2024 | 0.947 | -0.037 | -3.76% | 0.990 | 1.00 | 0.927 | 228,945.00 |
| 28 Feb 2024 | 0.984 | -0.011 | -1.11% | 0.995 | 1.00 | 0.935 | 152,025.00 |
| 27 Feb 2024 | 0.995 | 0.002 | 0.20% | 0.995 | 1.00 | 0.967 | 167,134.00 |
| 26 Feb 2024 | 0.993 | 0.015 | 1.53% | 0.978 | 1.00 | 0.967 | 89,848.00 |
| 25 Feb 2024 | 0.978 | 0.013 | 1.35% | 0.965 | 0.982 | 0.958 | 31,155.00 |
| 24 Feb 2024 | 0.965 | -0.035 | -3.50% | 1.00 | 1.01 | 0.957 | 92,258.00 |
| 23 Feb 2024 | 1.00 | 0.050 | 5.26% | 0.950 | 1.01 | 0.938 | 195,933.00 |
| 22 Feb 2024 | 0.950 | 0.068 | 7.71% | 0.886 | 0.950 | 0.883 | 241,039.00 |
| 21 Feb 2024 | 0.882 | -0.003 | -0.34% | 0.885 | 0.895 | 0.852 | 105,188.00 |
| 20 Feb 2024 | 0.885 | -0.022 | -2.43% | 0.905 | 0.916 | 0.860 | 205,130.00 |
| 19 Feb 2024 | 0.907 | -0.001 | -0.11% | 0.906 | 0.916 | 0.877 | 242,280.00 |
| 18 Feb 2024 | 0.908 | -0.006 | -0.66% | 0.913 | 0.937 | 0.903 | 57,547.00 |
| 17 Feb 2024 | 0.914 | 0.008 | 0.88% | 0.907 | 0.923 | 0.895 | 126,793.00 |
| 16 Feb 2024 | 0.906 | 0.028 | 3.19% | 0.878 | 0.907 | 0.869 | 194,214.00 |
| 15 Feb 2024 | 0.878 | 0.027 | 3.17% | 0.856 | 0.879 | 0.842 | 142,291.00 |
| 14 Feb 2024 | 0.851 | -0.054 | -5.97% | 0.906 | 0.928 | 0.800 | 395,314.00 |
| 13 Feb 2024 | 0.905 | 0.007 | 0.78% | 0.897 | 0.908 | 0.882 | 107,780.00 |
| 12 Feb 2024 | 0.898 | -0.002 | -0.22% | 0.900 | 0.908 | 0.883 | 296,783.00 |
| 11 Feb 2024 | 0.900 | 0.015 | 1.69% | 0.885 | 0.935 | 0.881 | 197,350.00 |
| 10 Feb 2024 | 0.885 | 0.023 | 2.67% | 0.860 | 0.907 | 0.856 | 200,500.00 |
| 09 Feb 2024 | 0.862 | 0.052 | 6.42% | 0.809 | 0.896 | 0.807 | 207,380.00 |
| 08 Feb 2024 | 0.810 | 0.004 | 0.50% | 0.809 | 0.812 | 0.783 | 89,777.00 |
| 07 Feb 2024 | 0.806 | -0.044 | -5.18% | 0.851 | 0.854 | 0.770 | 212,432.00 |
| 06 Feb 2024 | 0.850 | -0.011 | -1.28% | 0.861 | 0.875 | 0.850 | 28,471.00 |
| 05 Feb 2024 | 0.861 | -0.026 | -2.93% | 0.886 | 0.915 | 0.836 | 306,636.00 |
| 04 Feb 2024 | 0.887 | 0.024 | 2.78% | 0.859 | 0.892 | 0.851 | 84,551.00 |
| 03 Feb 2024 | 0.863 | -0.022 | -2.49% | 0.885 | 0.885 | 0.849 | 88,196.00 |
| 02 Feb 2024 | 0.885 | 0.012 | 1.37% | 0.874 | 0.885 | 0.864 | 45,195.00 |
| 01 Feb 2024 | 0.873 | 0.054 | 6.59% | 0.819 | 0.913 | 0.809 | 614,324.00 |
| 31 Ene 2024 | 0.819 | 0.003 | 0.37% | 0.816 | 0.820 | 0.797 | 250,938.00 |
| 30 Ene 2024 | 0.816 | 0.028 | 3.55% | 0.794 | 0.816 | 0.776 | 124,938.00 |
| 29 Ene 2024 | 0.788 | 0.012 | 1.55% | 0.775 | 0.800 | 0.768 | 107,806.00 |
| 28 Ene 2024 | 0.776 | -0.009 | -1.15% | 0.785 | 0.786 | 0.751 | 75,508.00 |
| 27 Ene 2024 | 0.785 | -0.007 | -0.88% | 0.787 | 0.798 | 0.770 | 95,183.00 |
