BTTREUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 0.062152 | 0.001669 | 2.76% | 0.058931 | 0.062471 | 0.023325 | 0.00 |
21 Abr 2024 | 0.060483 | 0.000067 | 0.11% | 0.060269 | 0.061185 | 0.059801 | 0.00 |
20 Abr 2024 | 0.060416 | 0.000846 | 1.42% | 0.059223 | 0.060867 | 0.058746 | 0.00 |
19 Abr 2024 | 0.05957 | 0.000471 | 0.80% | 0.058931 | 0.060857 | 0.055967 | 0.00 |
18 Abr 2024 | 0.059099 | 0.002123 | 3.73% | 0.057035 | 0.059483 | 0.056425 | 0.00 |
17 Abr 2024 | 0.056976 | -0.002428 | -4.09% | 0.059517 | 0.060119 | 0.055603 | 0.00 |
16 Abr 2024 | 0.059404 | 0.000298 | 0.50% | 0.05916 | 0.059906 | 0.057541 | 0.00 |
15 Abr 2024 | 0.059106 | -0.002009 | -3.29% | 0.064246 | 0.064246 | 0.058405 | 0.00 |
14 Abr 2024 | 0.061115 | 0.000069 | 0.11% | 0.060203 | 0.062377 | 0.058375 | 0.00 |
13 Abr 2024 | 0.061046 | -0.001606 | -2.56% | 0.062723 | 0.063678 | 0.058029 | 0.00 |
12 Abr 2024 | 0.062652 | -0.002012 | -3.11% | 0.064724 | 0.065869 | 0.061324 | 0.00 |
11 Abr 2024 | 0.064663 | -0.000344 | -0.53% | 0.064884 | 0.065631 | 0.064261 | 0.00 |
10 Abr 2024 | 0.065007 | 0.001863 | 2.95% | 0.063089 | 0.065495 | 0.061919 | 0.00 |
09 Abr 2024 | 0.063144 | -0.002091 | -3.21% | 0.065254 | 0.065333 | 0.062351 | 0.00 |
08 Abr 2024 | 0.065235 | 0.001767 | 2.78% | 0.064246 | 0.06638 | 0.059495 | 0.00 |
07 Abr 2024 | 0.063468 | 0.000403 | 0.64% | 0.062959 | 0.064209 | 0.062959 | 0.00 |
06 Abr 2024 | 0.063066 | 0.000919 | 1.48% | 0.061926 | 0.063613 | 0.061675 | 0.00 |
05 Abr 2024 | 0.062147 | -0.000408 | -0.65% | 0.062622 | 0.06279 | 0.060543 | 0.00 |
04 Abr 2024 | 0.062555 | 0.00206 | 3.41% | 0.060271 | 0.063133 | 0.059538 | 0.00 |
03 Abr 2024 | 0.060495 | 0.000233 | 0.39% | 0.060324 | 0.061309 | 0.059468 | 0.00 |
02 Abr 2024 | 0.060262 | -0.004104 | -6.38% | 0.064246 | 0.064246 | 0.059495 | 0.00 |
01 Abr 2024 | 0.064365 | -0.001042 | -1.59% | 0.066016 | 0.066729 | 0.062968 | 0.00 |
31 Mar 2024 | 0.065407 | 0.001438 | 2.25% | 0.063969 | 0.065474 | 0.063969 | 0.00 |
30 Mar 2024 | 0.063969 | -0.00019 | -0.30% | 0.064299 | 0.064513 | 0.063948 | 0.00 |
29 Mar 2024 | 0.064159 | -0.000697 | -1.07% | 0.064942 | 0.065094 | 0.063484 | 0.00 |
28 Mar 2024 | 0.064856 | 0.001593 | 2.52% | 0.063569 | 0.065509 | 0.063128 | 0.00 |
27 Mar 2024 | 0.063263 | -0.000686 | -1.07% | 0.063872 | 0.065407 | 0.062616 | 0.00 |
26 Mar 2024 | 0.063949 | 0.000274 | 0.43% | 0.063682 | 0.065074 | 0.063483 | 0.00 |
25 Mar 2024 | 0.063675 | 0.002056 | 3.34% | 0.066016 | 0.066729 | 0.061102 | 0.00 |
24 Mar 2024 | 0.061619 | 0.002673 | 4.53% | 0.058806 | 0.061789 | 0.058577 | 0.00 |
23 Mar 2024 | 0.058947 | 0.00072 | 1.24% | 0.058414 | 0.060465 | 0.05781 | 0.00 |
22 Mar 2024 | 0.058227 | -0.001465 | -2.45% | 0.059939 | 0.060856 | 0.057242 | 0.00 |
21 Mar 2024 | 0.059692 | -0.001801 | -2.93% | 0.0614 | 0.061825 | 0.059153 | 0.00 |
20 Mar 2024 | 0.061492 | 0.00487 | 8.60% | 0.056522 | 0.06176 | 0.055375 | 0.00 |
19 Mar 2024 | 0.056622 | -0.005053 | -8.19% | 0.061703 | 0.062058 | 0.056062 | 0.00 |
18 Mar 2024 | 0.061675 | -0.000512 | -0.82% | 0.066016 | 0.066729 | 0.023325 | 0.00 |
17 Mar 2024 | 0.062187 | 0.002617 | 4.39% | 0.05934 | 0.062703 | 0.058655 | 0.00 |
16 Mar 2024 | 0.05957 | -0.003822 | -6.03% | 0.063337 | 0.063705 | 0.059128 | 0.00 |
15 Mar 2024 | 0.063392 | -0.001809 | -2.77% | 0.066016 | 0.066729 | 0.059789 | 0.00 |
14 Mar 2024 | 0.065202 | -0.000875 | -1.32% | 0.066016 | 0.066729 | 0.062582 | 0.00 |
13 Mar 2024 | 0.066077 | 0.001307 | 2.02% | 0.064893 | 0.066716 | 0.064654 | 0.00 |
12 Mar 2024 | 0.06477 | -0.000066 | -0.10% | 0.0648 | 0.065834 | 0.062993 | 0.00 |
11 Mar 2024 | 0.064836 | 0.002351 | 3.76% | 0.05653 | 0.065713 | 0.05575 | 0.00 |
10 Mar 2024 | 0.062484 | 0.000535 | 0.86% | 0.061951 | 0.063305 | 0.061875 | 0.00 |
09 Mar 2024 | 0.06195 | 0.000197 | 0.32% | 0.061871 | 0.062135 | 0.061543 | 0.00 |
08 Mar 2024 | 0.061753 | 0.001166 | 1.92% | 0.06056 | 0.063017 | 0.060049 | 0.00 |
07 Mar 2024 | 0.060587 | 0.00051 | 0.85% | 0.060028 | 0.061714 | 0.059714 | 0.00 |
06 Mar 2024 | 0.060077 | 0.001277 | 2.17% | 0.058141 | 0.061762 | 0.057403 | 0.00 |
05 Mar 2024 | 0.0588 | -0.002961 | -4.79% | 0.062119 | 0.062689 | 0.049247 | 0.00 |
04 Mar 2024 | 0.061761 | 0.004242 | 7.38% | 0.05653 | 0.062223 | 0.05575 | 0.00 |
03 Mar 2024 | 0.057519 | 0.000857 | 1.51% | 0.056529 | 0.05771 | 0.056062 | 0.00 |
02 Mar 2024 | 0.056662 | -0.000423 | -0.74% | 0.056939 | 0.05701 | 0.056276 | 0.00 |
01 Mar 2024 | 0.057084 | 0.000913 | 1.62% | 0.055939 | 0.057571 | 0.055548 | 0.00 |
29 Feb 2024 | 0.056172 | -0.000821 | -1.44% | 0.05653 | 0.0581 | 0.055365 | 0.00 |
28 Feb 2024 | 0.056993 | 0.004992 | 9.60% | 0.052031 | 0.0582 | 0.051826 | 0.00 |
27 Feb 2024 | 0.052002 | 0.002487 | 5.02% | 0.049603 | 0.052504 | 0.049503 | 0.00 |
26 Feb 2024 | 0.049515 | 0.002158 | 4.56% | 0.039486 | 0.049874 | 0.023325 | 0.00 |
25 Feb 2024 | 0.047357 | 0.000212 | 0.45% | 0.047151 | 0.047498 | 0.046935 | 0.00 |
24 Feb 2024 | 0.047145 | 0.00062 | 1.33% | 0.046432 | 0.04729 | 0.046327 | 0.00 |
23 Feb 2024 | 0.046525 | -0.000364 | -0.78% | 0.046934 | 0.047123 | 0.046242 | 0.00 |
22 Feb 2024 | 0.046889 | -0.000573 | -1.21% | 0.047365 | 0.047598 | 0.046609 | 0.00 |
21 Feb 2024 | 0.047463 | -0.000443 | -0.92% | 0.047912 | 0.04798 | 0.046427 | 0.00 |
20 Feb 2024 | 0.047905 | 0.000353 | 0.74% | 0.047587 | 0.048508 | 0.04657 | 0.00 |
19 Feb 2024 | 0.047552 | -0.000293 | -0.61% | 0.039486 | 0.048203 | 0.039235 | 0.00 |
18 Feb 2024 | 0.047845 | 0.000298 | 0.63% | 0.047461 | 0.0481 | 0.047059 | 0.00 |
17 Feb 2024 | 0.047547 | -0.000421 | -0.88% | 0.047943 | 0.047969 | 0.046513 | 0.00 |
16 Feb 2024 | 0.047968 | 0.000193 | 0.40% | 0.047731 | 0.048378 | 0.047504 | 0.00 |
15 Feb 2024 | 0.047775 | -0.000074 | -0.15% | 0.047885 | 0.048553 | 0.047184 | 0.00 |
14 Feb 2024 | 0.04785 | 0.001907 | 4.15% | 0.045931 | 0.048026 | 0.045572 | 0.00 |
13 Feb 2024 | 0.045943 | 0.000093 | 0.20% | 0.045773 | 0.0462 | 0.044633 | 0.00 |
12 Feb 2024 | 0.04585 | 0.001851 | 4.21% | 0.039486 | 0.046111 | 0.039235 | 0.00 |
11 Feb 2024 | 0.043999 | 0.000375 | 0.86% | 0.043548 | 0.044364 | 0.043528 | 0.00 |
10 Feb 2024 | 0.043624 | 0.000918 | 2.15% | 0.042787 | 0.044027 | 0.042373 | 0.00 |
09 Feb 2024 | 0.042706 | 0.001067 | 2.56% | 0.041716 | 0.044129 | 0.041576 | 0.00 |
08 Feb 2024 | 0.041639 | 0.000975 | 2.40% | 0.040715 | 0.041844 | 0.040698 | 0.00 |
07 Feb 2024 | 0.040664 | 0.001001 | 2.52% | 0.039685 | 0.040753 | 0.039364 | 0.00 |
06 Feb 2024 | 0.039664 | 0.000331 | 0.84% | 0.03935 | 0.039949 | 0.039214 | 0.00 |
05 Feb 2024 | 0.039333 | 0.000245 | 0.63% | 0.039486 | 0.040056 | 0.039004 | 0.00 |
04 Feb 2024 | 0.039088 | -0.000368 | -0.93% | 0.039486 | 0.039582 | 0.038905 | 0.00 |
03 Feb 2024 | 0.039456 | -0.000125 | -0.32% | 0.039619 | 0.039771 | 0.039401 | 0.00 |
02 Feb 2024 | 0.03958 | 0.000363 | 0.92% | 0.039249 | 0.039772 | 0.038984 | 0.00 |
01 Feb 2024 | 0.039218 | 0.000194 | 0.50% | 0.039017 | 0.039377 | 0.038376 | 0.00 |
31 Ene 2024 | 0.039024 | -0.00001 | -0.03% | 0.039298 | 0.039929 | 0.038733 | 0.00 |
30 Ene 2024 | 0.039033 | -0.000518 | -1.31% | 0.039554 | 0.040027 | 0.039033 | 0.00 |
29 Ene 2024 | 0.039551 | 0.001175 | 3.06% | 0.037545 | 0.039669 | 0.037131 | 0.00 |
28 Ene 2024 | 0.038377 | -0.000095 | -0.25% | 0.038458 | 0.039087 | 0.038038 | 0.00 |
27 Ene 2024 | 0.038472 | 0.000261 | 0.68% | 0.038177 | 0.038557 | 0.037805 | 0.00 |
26 Ene 2024 | 0.038211 | 0.001739 | 4.77% | 0.036504 | 0.038489 | 0.036374 | 0.00 |
25 Ene 2024 | 0.036471 | -0.000039 | -0.11% | 0.03646 | 0.036629 | 0.03618 | 0.00 |
24 Ene 2024 | 0.036511 | 0.000248 | 0.68% | 0.036396 | 0.037076 | 0.035965 | 0.00 |