BTTRUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.063366 | 0.000125 | 0.20% | 0.063254 | 0.063924 | 0.062334 | 0.00 |
04 May 2024 | 0.063241 | 0.000938 | 1.51% | 0.06226 | 0.063791 | 0.061961 | 0.00 |
03 May 2024 | 0.062303 | 0.003741 | 6.39% | 0.05853 | 0.062703 | 0.05824 | 0.00 |
02 May 2024 | 0.058562 | 0.000703 | 1.21% | 0.057655 | 0.059013 | 0.056339 | 0.00 |
01 May 2024 | 0.057859 | -0.002377 | -3.95% | 0.060021 | 0.060077 | 0.05595 | 0.00 |
30 Abr 2024 | 0.060236 | -0.00296 | -4.68% | 0.063199 | 0.064033 | 0.058507 | 0.00 |
29 Abr 2024 | 0.063196 | 0.000827 | 1.33% | 0.067839 | 0.068028 | 0.061194 | 0.00 |
28 Abr 2024 | 0.06237 | -0.000456 | -0.73% | 0.062777 | 0.063627 | 0.062135 | 0.00 |
27 Abr 2024 | 0.062826 | -0.000332 | -0.53% | 0.06311 | 0.063258 | 0.061879 | 0.00 |
26 Abr 2024 | 0.063158 | -0.000681 | -1.07% | 0.06384 | 0.064123 | 0.062717 | 0.00 |
25 Abr 2024 | 0.063839 | 0.000281 | 0.44% | 0.063629 | 0.064607 | 0.062169 | 0.00 |
24 Abr 2024 | 0.063558 | -0.002162 | -3.29% | 0.065746 | 0.066405 | 0.062931 | 0.00 |
23 Abr 2024 | 0.06572 | -0.000484 | -0.73% | 0.066133 | 0.066523 | 0.06521 | 0.00 |
22 Abr 2024 | 0.066203 | 0.001864 | 2.90% | 0.067839 | 0.068028 | 0.065076 | 0.00 |
21 Abr 2024 | 0.06434 | 0.000076 | 0.12% | 0.064132 | 0.065032 | 0.063632 | 0.00 |
20 Abr 2024 | 0.064264 | 0.000855 | 1.35% | 0.063187 | 0.064791 | 0.062622 | 0.00 |
19 Abr 2024 | 0.063409 | 0.00053 | 0.84% | 0.06275 | 0.064842 | 0.059006 | 0.00 |
18 Abr 2024 | 0.062879 | 0.002168 | 3.57% | 0.06067 | 0.06349 | 0.060239 | 0.00 |
17 Abr 2024 | 0.060711 | -0.002372 | -3.76% | 0.063206 | 0.063813 | 0.059268 | 0.00 |
16 Abr 2024 | 0.063083 | 0.000279 | 0.44% | 0.06279 | 0.063639 | 0.061107 | 0.00 |
15 Abr 2024 | 0.062804 | -0.002329 | -3.58% | 0.067839 | 0.068028 | 0.061709 | 0.00 |
14 Abr 2024 | 0.065134 | 0.001293 | 2.03% | 0.063677 | 0.06519 | 0.061547 | 0.00 |
13 Abr 2024 | 0.063841 | -0.002617 | -3.94% | 0.066425 | 0.067265 | 0.060986 | 0.00 |
12 Abr 2024 | 0.066458 | -0.002912 | -4.20% | 0.069309 | 0.070484 | 0.065368 | 0.00 |
11 Abr 2024 | 0.06937 | -0.000482 | -0.69% | 0.069854 | 0.070545 | 0.068873 | 0.00 |
10 Abr 2024 | 0.069852 | 0.001366 | 1.99% | 0.068424 | 0.070378 | 0.066867 | 0.00 |
09 Abr 2024 | 0.068486 | -0.002507 | -3.53% | 0.07089 | 0.071029 | 0.067596 | 0.00 |
08 Abr 2024 | 0.070992 | 0.002252 | 3.28% | 0.067839 | 0.071955 | 0.067205 | 0.00 |
07 Abr 2024 | 0.06874 | 0.000474 | 0.69% | 0.068216 | 0.069552 | 0.068215 | 0.00 |
06 Abr 2024 | 0.068266 | 0.000954 | 1.42% | 0.067096 | 0.068897 | 0.066825 | 0.00 |
05 Abr 2024 | 0.067312 | -0.000459 | -0.68% | 0.067839 | 0.068028 | 0.065356 | 0.00 |
04 Abr 2024 | 0.067771 | 0.002292 | 3.50% | 0.06541 | 0.068609 | 0.064463 | 0.00 |
03 Abr 2024 | 0.065479 | 0.000663 | 1.02% | 0.064842 | 0.066262 | 0.06395 | 0.00 |
02 Abr 2024 | 0.064816 | -0.004359 | -6.30% | 0.068964 | 0.068964 | 0.063938 | 0.00 |
01 Abr 2024 | 0.069175 | -0.001382 | -1.96% | 0.042394 | 0.069362 | 0.041432 | 0.00 |
31 Mar 2024 | 0.070557 | 0.00159 | 2.31% | 0.069035 | 0.070607 | 0.069023 | 0.00 |
30 Mar 2024 | 0.068967 | -0.000232 | -0.34% | 0.069155 | 0.069642 | 0.068902 | 0.00 |
29 Mar 2024 | 0.0692 | -0.000854 | -1.22% | 0.070061 | 0.07022 | 0.068413 | 0.00 |
28 Mar 2024 | 0.070053 | 0.001513 | 2.21% | 0.068807 | 0.070893 | 0.068262 | 0.00 |
27 Mar 2024 | 0.06854 | -0.000759 | -1.10% | 0.069302 | 0.070978 | 0.067696 | 0.00 |
26 Mar 2024 | 0.0693 | 0.000071 | 0.10% | 0.069083 | 0.070836 | 0.068722 | 0.00 |
25 Mar 2024 | 0.069229 | 0.002566 | 3.85% | 0.042394 | 0.07049 | 0.041432 | 0.00 |
24 Mar 2024 | 0.066663 | 0.002952 | 4.63% | 0.06344 | 0.066897 | 0.063203 | 0.00 |
23 Mar 2024 | 0.063711 | 0.000909 | 1.45% | 0.063093 | 0.065218 | 0.062409 | 0.00 |
22 Mar 2024 | 0.062802 | -0.002016 | -3.11% | 0.064847 | 0.065968 | 0.061687 | 0.00 |
21 Mar 2024 | 0.064818 | -0.002328 | -3.47% | 0.06725 | 0.067516 | 0.063994 | 0.00 |
20 Mar 2024 | 0.067146 | 0.005566 | 9.04% | 0.061522 | 0.067428 | 0.060242 | 0.00 |
19 Mar 2024 | 0.06158 | -0.005518 | -8.22% | 0.067034 | 0.067437 | 0.060933 | 0.00 |
18 Mar 2024 | 0.067098 | -0.000584 | -0.86% | 0.042394 | 0.06796 | 0.041432 | 0.00 |
17 Mar 2024 | 0.067681 | 0.003109 | 4.82% | 0.064984 | 0.068138 | 0.063938 | 0.00 |
16 Mar 2024 | 0.064572 | -0.004361 | -6.33% | 0.068865 | 0.0693 | 0.064372 | 0.00 |
15 Mar 2024 | 0.068933 | -0.00182 | -2.57% | 0.042394 | 0.069815 | 0.041432 | 0.00 |
14 Mar 2024 | 0.070753 | -0.001636 | -2.26% | 0.072321 | 0.073046 | 0.067939 | 0.00 |
13 Mar 2024 | 0.072389 | 0.00163 | 2.30% | 0.070687 | 0.072971 | 0.070624 | 0.00 |
12 Mar 2024 | 0.070758 | -0.000677 | -0.95% | 0.071602 | 0.072241 | 0.068547 | 0.00 |
11 Mar 2024 | 0.071436 | 0.003083 | 4.51% | 0.042394 | 0.07217 | 0.041432 | 0.00 |
10 Mar 2024 | 0.068353 | 0.000522 | 0.77% | 0.067802 | 0.069293 | 0.067603 | 0.00 |
09 Mar 2024 | 0.067831 | 0.000202 | 0.30% | 0.06763 | 0.067996 | 0.067374 | 0.00 |
08 Mar 2024 | 0.067628 | 0.001214 | 1.83% | 0.066317 | 0.069335 | 0.065813 | 0.00 |
07 Mar 2024 | 0.066414 | 0.000986 | 1.51% | 0.065322 | 0.067384 | 0.065087 | 0.00 |
06 Mar 2024 | 0.065428 | 0.001716 | 2.69% | 0.063094 | 0.066924 | 0.062217 | 0.00 |
05 Mar 2024 | 0.063713 | -0.003415 | -5.09% | 0.067621 | 0.068369 | 0.060084 | 0.00 |
04 Mar 2024 | 0.067127 | 0.004768 | 7.65% | 0.042394 | 0.067797 | 0.041432 | 0.00 |
03 Mar 2024 | 0.062359 | 0.00095 | 1.55% | 0.06138 | 0.062619 | 0.060867 | 0.00 |
02 Mar 2024 | 0.061409 | -0.000508 | -0.82% | 0.061852 | 0.061852 | 0.061021 | 0.00 |
01 Mar 2024 | 0.061917 | 0.001083 | 1.78% | 0.060586 | 0.062519 | 0.060204 | 0.00 |
29 Feb 2024 | 0.060834 | -0.00103 | -1.66% | 0.06169 | 0.063021 | 0.059911 | 0.00 |
28 Feb 2024 | 0.061864 | 0.005436 | 9.63% | 0.05647 | 0.063358 | 0.056174 | 0.00 |
27 Feb 2024 | 0.056428 | 0.002448 | 4.54% | 0.054079 | 0.057015 | 0.05397 | 0.00 |
26 Feb 2024 | 0.053979 | 0.002732 | 5.33% | 0.042394 | 0.054408 | 0.041432 | 0.00 |
25 Feb 2024 | 0.051247 | 0.000205 | 0.40% | 0.05105 | 0.051435 | 0.050774 | 0.00 |
24 Feb 2024 | 0.051042 | 0.00068 | 1.35% | 0.050243 | 0.051174 | 0.050079 | 0.00 |
23 Feb 2024 | 0.050361 | -0.000429 | -0.84% | 0.050787 | 0.050978 | 0.050034 | 0.00 |
22 Feb 2024 | 0.05079 | -0.000645 | -1.25% | 0.051269 | 0.051506 | 0.05043 | 0.00 |
21 Feb 2024 | 0.051435 | -0.000354 | -0.68% | 0.051737 | 0.051863 | 0.050178 | 0.00 |
20 Feb 2024 | 0.05179 | 0.000543 | 1.06% | 0.051288 | 0.05243 | 0.050312 | 0.00 |
19 Feb 2024 | 0.051247 | -0.000373 | -0.72% | 0.042394 | 0.051975 | 0.041432 | 0.00 |
18 Feb 2024 | 0.05162 | 0.000394 | 0.77% | 0.051128 | 0.051875 | 0.050717 | 0.00 |
17 Feb 2024 | 0.051226 | -0.000479 | -0.93% | 0.051642 | 0.051686 | 0.050169 | 0.00 |
16 Feb 2024 | 0.051704 | 0.000258 | 0.50% | 0.051428 | 0.051998 | 0.051138 | 0.00 |
15 Feb 2024 | 0.051446 | 0.000085 | 0.17% | 0.051319 | 0.052328 | 0.050848 | 0.00 |
14 Feb 2024 | 0.051361 | 0.002181 | 4.44% | 0.049242 | 0.051538 | 0.048785 | 0.00 |
13 Feb 2024 | 0.04918 | -0.00035 | -0.71% | 0.049469 | 0.049878 | 0.047914 | 0.00 |
12 Feb 2024 | 0.049529 | 0.001821 | 3.82% | 0.042394 | 0.049826 | 0.041432 | 0.00 |
11 Feb 2024 | 0.047708 | 0.000364 | 0.77% | 0.047223 | 0.048074 | 0.04712 | 0.00 |
10 Feb 2024 | 0.047344 | 0.00065 | 1.39% | 0.046758 | 0.047686 | 0.046436 | 0.00 |
09 Feb 2024 | 0.046695 | 0.001783 | 3.97% | 0.044921 | 0.047724 | 0.04481 | 0.00 |
08 Feb 2024 | 0.044911 | 0.001068 | 2.44% | 0.043974 | 0.045155 | 0.043923 | 0.00 |
07 Feb 2024 | 0.043844 | 0.001149 | 2.69% | 0.042677 | 0.043937 | 0.042341 | 0.00 |
06 Feb 2024 | 0.042695 | 0.000471 | 1.12% | 0.042228 | 0.042915 | 0.042096 | 0.00 |