EBTCEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.057894 | -0.00044 | -0.75% | 0.058352 | 0.058678 | 0.057516 | 0.00 |
25 Abr 2024 | 0.058334 | 0.000013 | 0.02% | 0.058295 | 0.059012 | 0.056997 | 0.00 |
24 Abr 2024 | 0.058321 | -0.001853 | -3.08% | 0.060336 | 0.060794 | 0.057673 | 0.00 |
23 Abr 2024 | 0.060174 | -0.000722 | -1.19% | 0.06082 | 0.061142 | 0.059858 | 0.00 |
22 Abr 2024 | 0.060896 | 0.001635 | 2.76% | 0.064682 | 0.065381 | 0.022854 | 0.00 |
21 Abr 2024 | 0.059261 | 0.000066 | 0.11% | 0.059052 | 0.059949 | 0.058593 | 0.00 |
20 Abr 2024 | 0.059196 | 0.000829 | 1.42% | 0.058026 | 0.059637 | 0.057559 | 0.00 |
19 Abr 2024 | 0.058367 | 0.000462 | 0.80% | 0.05774 | 0.059628 | 0.054836 | 0.00 |
18 Abr 2024 | 0.057905 | 0.00208 | 3.73% | 0.055883 | 0.058281 | 0.055285 | 0.00 |
17 Abr 2024 | 0.055825 | -0.002379 | -4.09% | 0.058314 | 0.058904 | 0.05448 | 0.00 |
16 Abr 2024 | 0.058204 | 0.000292 | 0.50% | 0.057965 | 0.058696 | 0.056378 | 0.00 |
15 Abr 2024 | 0.057912 | -0.001968 | -3.29% | 0.064682 | 0.065381 | 0.057225 | 0.00 |
14 Abr 2024 | 0.05988 | 0.000068 | 0.11% | 0.058987 | 0.061117 | 0.057196 | 0.00 |
13 Abr 2024 | 0.059813 | -0.001574 | -2.56% | 0.061456 | 0.062392 | 0.056856 | 0.00 |
12 Abr 2024 | 0.061386 | -0.001971 | -3.11% | 0.063417 | 0.064538 | 0.060085 | 0.00 |
11 Abr 2024 | 0.063357 | -0.000337 | -0.53% | 0.063573 | 0.064305 | 0.062962 | 0.00 |
10 Abr 2024 | 0.063694 | 0.001825 | 2.95% | 0.061815 | 0.064172 | 0.060668 | 0.00 |
09 Abr 2024 | 0.061869 | -0.002049 | -3.21% | 0.063936 | 0.064013 | 0.061092 | 0.00 |
08 Abr 2024 | 0.063917 | 0.001731 | 2.78% | 0.064682 | 0.065381 | 0.062379 | 0.00 |
07 Abr 2024 | 0.062186 | 0.000394 | 0.64% | 0.061687 | 0.062912 | 0.061687 | 0.00 |
06 Abr 2024 | 0.061792 | 0.0009 | 1.48% | 0.060675 | 0.062328 | 0.060429 | 0.00 |
05 Abr 2024 | 0.060892 | -0.0004 | -0.65% | 0.061357 | 0.061522 | 0.05932 | 0.00 |
04 Abr 2024 | 0.061292 | 0.002018 | 3.41% | 0.059053 | 0.061858 | 0.058335 | 0.00 |
03 Abr 2024 | 0.059273 | 0.000229 | 0.39% | 0.059105 | 0.060071 | 0.058266 | 0.00 |
02 Abr 2024 | 0.059044 | -0.004021 | -6.38% | 0.062948 | 0.062948 | 0.058293 | 0.00 |
01 Abr 2024 | 0.063065 | -0.001021 | -1.59% | 0.064682 | 0.065381 | 0.061696 | 0.00 |
31 Mar 2024 | 0.064086 | 0.001409 | 2.25% | 0.062677 | 0.064152 | 0.062677 | 0.00 |
30 Mar 2024 | 0.062677 | -0.000186 | -0.30% | 0.063 | 0.063209 | 0.062656 | 0.00 |
29 Mar 2024 | 0.062863 | -0.000683 | -1.07% | 0.06363 | 0.063779 | 0.062201 | 0.00 |
28 Mar 2024 | 0.063546 | 0.001561 | 2.52% | 0.062285 | 0.064185 | 0.061853 | 0.00 |
27 Mar 2024 | 0.061985 | -0.000672 | -1.07% | 0.062581 | 0.064086 | 0.061351 | 0.00 |
26 Mar 2024 | 0.062657 | 0.000268 | 0.43% | 0.062396 | 0.063759 | 0.0622 | 0.00 |
25 Mar 2024 | 0.062388 | 0.002014 | 3.34% | 0.064682 | 0.065381 | 0.059868 | 0.00 |
24 Mar 2024 | 0.060374 | 0.002619 | 4.53% | 0.057618 | 0.060541 | 0.057393 | 0.00 |
23 Mar 2024 | 0.057756 | 0.000705 | 1.24% | 0.057234 | 0.059244 | 0.056643 | 0.00 |
22 Mar 2024 | 0.057051 | -0.001435 | -2.45% | 0.058728 | 0.059627 | 0.056085 | 0.00 |
21 Mar 2024 | 0.058486 | -0.001764 | -2.93% | 0.06016 | 0.060576 | 0.057958 | 0.00 |
20 Mar 2024 | 0.06025 | 0.004772 | 8.60% | 0.05538 | 0.060512 | 0.054256 | 0.00 |
19 Mar 2024 | 0.055478 | -0.004951 | -8.19% | 0.060456 | 0.060804 | 0.054929 | 0.00 |
18 Mar 2024 | 0.060429 | -0.000502 | -0.82% | 0.064682 | 0.065381 | 0.022854 | 0.00 |
17 Mar 2024 | 0.060931 | 0.002564 | 4.39% | 0.058142 | 0.061436 | 0.05747 | 0.00 |
16 Mar 2024 | 0.058367 | -0.003745 | -6.03% | 0.062057 | 0.062418 | 0.057934 | 0.00 |
15 Mar 2024 | 0.062112 | -0.001773 | -2.78% | 0.064682 | 0.065381 | 0.058581 | 0.00 |
14 Mar 2024 | 0.063884 | -0.000858 | -1.33% | 0.064682 | 0.065381 | 0.061317 | 0.00 |
13 Mar 2024 | 0.064742 | 0.001281 | 2.02% | 0.063582 | 0.065368 | 0.063348 | 0.00 |
12 Mar 2024 | 0.063461 | -0.000065 | -0.10% | 0.063491 | 0.064504 | 0.06172 | 0.00 |
11 Mar 2024 | 0.063526 | 0.002304 | 3.76% | 0.055388 | 0.064386 | 0.054623 | 0.00 |
10 Mar 2024 | 0.061222 | 0.000524 | 0.86% | 0.060699 | 0.062026 | 0.060625 | 0.00 |
09 Mar 2024 | 0.060698 | 0.000193 | 0.32% | 0.060621 | 0.060879 | 0.0603 | 0.00 |
08 Mar 2024 | 0.060506 | 0.001142 | 1.92% | 0.059337 | 0.061744 | 0.058836 | 0.00 |
07 Mar 2024 | 0.059363 | 0.0005 | 0.85% | 0.058815 | 0.060467 | 0.058507 | 0.00 |
06 Mar 2024 | 0.058863 | 0.001252 | 2.17% | 0.056967 | 0.060514 | 0.056243 | 0.00 |
05 Mar 2024 | 0.057612 | -0.002901 | -4.79% | 0.060864 | 0.061422 | 0.048252 | 0.00 |
04 Mar 2024 | 0.060513 | 0.004156 | 7.38% | 0.055388 | 0.060966 | 0.054623 | 0.00 |
03 Mar 2024 | 0.056357 | 0.00084 | 1.51% | 0.055387 | 0.056544 | 0.05493 | 0.00 |
02 Mar 2024 | 0.055517 | -0.000414 | -0.74% | 0.055789 | 0.055859 | 0.055139 | 0.00 |
01 Mar 2024 | 0.055931 | 0.000894 | 1.62% | 0.054809 | 0.056408 | 0.054426 | 0.00 |
29 Feb 2024 | 0.055037 | -0.000805 | -1.44% | 0.055388 | 0.056926 | 0.054247 | 0.00 |
28 Feb 2024 | 0.055842 | 0.004891 | 9.60% | 0.05098 | 0.057024 | 0.050779 | 0.00 |
27 Feb 2024 | 0.050951 | 0.002436 | 5.02% | 0.048601 | 0.051443 | 0.048503 | 0.00 |
26 Feb 2024 | 0.048515 | 0.002114 | 4.56% | 0.038688 | 0.048866 | 0.022854 | 0.00 |
25 Feb 2024 | 0.0464 | 0.000208 | 0.45% | 0.046198 | 0.046538 | 0.045987 | 0.00 |
24 Feb 2024 | 0.046192 | 0.000607 | 1.33% | 0.045494 | 0.046335 | 0.045391 | 0.00 |
23 Feb 2024 | 0.045585 | -0.000357 | -0.78% | 0.045986 | 0.046171 | 0.045307 | 0.00 |
22 Feb 2024 | 0.045942 | -0.000562 | -1.21% | 0.046408 | 0.046637 | 0.045668 | 0.00 |
21 Feb 2024 | 0.046504 | -0.000434 | -0.92% | 0.046944 | 0.047011 | 0.045489 | 0.00 |
20 Feb 2024 | 0.046937 | 0.000346 | 0.74% | 0.046626 | 0.047528 | 0.04563 | 0.00 |
19 Feb 2024 | 0.046591 | -0.000287 | -0.61% | 0.038688 | 0.04723 | 0.038442 | 0.00 |
18 Feb 2024 | 0.046878 | 0.000292 | 0.63% | 0.046502 | 0.047128 | 0.046108 | 0.00 |
17 Feb 2024 | 0.046586 | -0.000413 | -0.88% | 0.046974 | 0.047 | 0.045574 | 0.00 |
16 Feb 2024 | 0.046999 | 0.000189 | 0.40% | 0.046767 | 0.047401 | 0.046544 | 0.00 |
15 Feb 2024 | 0.04681 | -0.000073 | -0.16% | 0.046918 | 0.047572 | 0.046231 | 0.00 |
14 Feb 2024 | 0.046883 | 0.001868 | 4.15% | 0.045003 | 0.047056 | 0.044651 | 0.00 |
13 Feb 2024 | 0.045015 | 0.000091 | 0.20% | 0.044848 | 0.045267 | 0.043731 | 0.00 |
12 Feb 2024 | 0.044923 | 0.001813 | 4.21% | 0.038688 | 0.04518 | 0.038442 | 0.00 |
11 Feb 2024 | 0.04311 | 0.000367 | 0.86% | 0.042668 | 0.043468 | 0.042649 | 0.00 |
10 Feb 2024 | 0.042743 | 0.0009 | 2.15% | 0.041922 | 0.043137 | 0.041517 | 0.00 |
09 Feb 2024 | 0.041844 | 0.001045 | 2.56% | 0.040873 | 0.043238 | 0.040736 | 0.00 |
08 Feb 2024 | 0.040798 | 0.000955 | 2.40% | 0.039893 | 0.040999 | 0.039876 | 0.00 |
07 Feb 2024 | 0.039843 | 0.00098 | 2.52% | 0.038884 | 0.039929 | 0.038569 | 0.00 |
06 Feb 2024 | 0.038862 | 0.000325 | 0.84% | 0.038555 | 0.039142 | 0.038422 | 0.00 |
05 Feb 2024 | 0.038538 | 0.00024 | 0.63% | 0.038688 | 0.039247 | 0.038216 | 0.00 |
04 Feb 2024 | 0.038298 | -0.000361 | -0.93% | 0.038688 | 0.038782 | 0.038119 | 0.00 |
03 Feb 2024 | 0.038659 | -0.000122 | -0.31% | 0.038819 | 0.038968 | 0.038605 | 0.00 |
02 Feb 2024 | 0.038781 | 0.000355 | 0.92% | 0.038456 | 0.038968 | 0.038196 | 0.00 |
01 Feb 2024 | 0.038426 | 0.00019 | 0.50% | 0.038229 | 0.038581 | 0.037601 | 0.00 |
31 Ene 2024 | 0.038235 | -0.00000900 | -0.02% | 0.038505 | 0.039122 | 0.037951 | 0.00 |
30 Ene 2024 | 0.038245 | -0.000507 | -1.31% | 0.038755 | 0.039219 | 0.038245 | 0.00 |
29 Ene 2024 | 0.038752 | 0.001151 | 3.06% | 0.036787 | 0.038868 | 0.03638 | 0.00 |
28 Ene 2024 | 0.037601 | -0.000093 | -0.25% | 0.037681 | 0.038297 | 0.03727 | 0.00 |
27 Ene 2024 | 0.037694 | 0.000256 | 0.68% | 0.037406 | 0.037778 | 0.037041 | 0.00 |