Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HBTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 47,261.78 | 787.23 | 1.69% | 46,476.47 | 47,688.47 | 45,903.62 | 0.00 |
| 21 Abr 2024 | 46,474.55 | -56.69 | -0.12% | 46,502.60 | 47,192.53 | 46,060.71 | 0.00 |
| 20 Abr 2024 | 46,531.24 | 1,229.27 | 2.71% | 45,105.32 | 46,823.58 | 44,605.10 | 0.00 |
| 19 Abr 2024 | 45,301.98 | 21.11 | 0.05% | 45,202.76 | 46,111.65 | 42,390.47 | 0.00 |
| 18 Abr 2024 | 45,280.86 | 1,245.22 | 2.83% | 44,137.08 | 45,686.58 | 43,661.96 | 0.00 |
| 17 Abr 2024 | 44,035.65 | -1,515.25 | -3.33% | 45,518.12 | 46,057.61 | 43,205.16 | 0.00 |
| 16 Abr 2024 | 45,550.90 | -243.31 | -0.53% | 45,722.90 | 46,127.89 | 44,292.10 | 0.00 |
| 15 Abr 2024 | 45,794.21 | -879.51 | -1.88% | 46,476.47 | 48,315.80 | 44,847.24 | 0.00 |
| 14 Abr 2024 | 46,673.72 | 1,961.87 | 4.39% | 44,411.10 | 46,823.43 | 43,034.34 | 0.00 |
| 13 Abr 2024 | 44,711.85 | -3,174.60 | -6.63% | 47,666.02 | 48,710.74 | 42,654.75 | 0.00 |
| 12 Abr 2024 | 47,886.45 | -3,895.54 | -7.52% | 51,730.03 | 52,451.55 | 46,233.89 | 0.00 |
| 11 Abr 2024 | 51,782.00 | -484.56 | -0.93% | 52,206.17 | 53,387.46 | 51,336.56 | 0.00 |
| 10 Abr 2024 | 52,266.56 | 455.77 | 0.88% | 51,755.27 | 52,518.58 | 50,456.46 | 0.00 |
| 09 Abr 2024 | 51,810.79 | -2,731.09 | -5.01% | 54,599.60 | 54,987.02 | 51,124.69 | 0.00 |
| 08 Abr 2024 | 54,541.87 | 3,528.36 | 6.92% | 53,810.75 | 54,984.65 | 50,529.69 | 0.00 |
| 07 Abr 2024 | 51,013.52 | 1,367.76 | 2.76% | 49,530.16 | 51,052.35 | 49,409.38 | 0.00 |
| 06 Abr 2024 | 49,645.76 | 549.23 | 1.12% | 48,927.33 | 50,110.69 | 48,916.85 | 0.00 |
| 05 Abr 2024 | 49,096.53 | -34.84 | -0.07% | 49,173.16 | 49,407.02 | 47,562.82 | 0.00 |
| 04 Abr 2024 | 49,131.37 | 141.00 | 0.29% | 48,797.85 | 50,841.07 | 48,063.33 | 0.00 |
| 03 Abr 2024 | 48,990.38 | 597.21 | 1.23% | 48,524.42 | 49,714.71 | 47,382.11 | 0.00 |
| 02 Abr 2024 | 48,393.16 | -3,499.71 | -6.74% | 51,767.53 | 51,767.53 | 47,531.82 | 0.00 |
| 01 Abr 2024 | 51,892.88 | -1,885.84 | -3.51% | 53,810.75 | 53,810.75 | 50,513.60 | 0.00 |
| 31 Mar 2024 | 53,778.71 | 1,986.08 | 3.83% | 51,796.32 | 53,938.75 | 51,796.32 | 0.00 |
| 30 Mar 2024 | 51,792.63 | -115.31 | -0.22% | 51,842.68 | 52,648.21 | 51,526.28 | 0.00 |
| 29 Mar 2024 | 51,907.93 | -715.03 | -1.36% | 52,593.00 | 52,882.08 | 51,290.05 | 0.00 |
| 28 Mar 2024 | 52,622.97 | 1,037.19 | 2.01% | 51,677.47 | 53,318.07 | 51,194.82 | 0.00 |
| 27 Mar 2024 | 51,585.78 | -1,365.69 | -2.58% | 52,964.02 | 54,111.79 | 51,128.24 | 0.00 |
| 26 Mar 2024 | 52,951.47 | 81.35 | 0.15% | 52,893.89 | 54,265.63 | 52,398.85 | 0.00 |
| 25 Mar 2024 | 52,870.12 | 1,846.27 | 3.62% | 56,451.33 | 56,856.02 | 50,687.23 | 0.00 |
| 24 Mar 2024 | 51,023.85 | 1,499.01 | 3.03% | 49,405.55 | 51,243.99 | 48,761.23 | 0.00 |
| 23 Mar 2024 | 49,524.84 | 547.31 | 1.12% | 49,150.86 | 50,517.59 | 48,312.70 | 0.00 |
| 22 Mar 2024 | 48,977.53 | -2,585.22 | -5.01% | 51,613.98 | 52,271.73 | 48,079.57 | 0.00 |
| 21 Mar 2024 | 51,562.75 | -367.63 | -0.71% | 51,779.78 | 52,919.14 | 50,368.91 | 0.00 |
| 20 Mar 2024 | 51,930.38 | 5,080.81 | 10.84% | 46,646.26 | 52,163.06 | 45,252.22 | 0.00 |
| 19 Mar 2024 | 46,849.56 | -5,188.45 | -9.97% | 51,948.24 | 52,203.37 | 46,581.15 | 0.00 |
| 18 Mar 2024 | 52,038.01 | -1,613.44 | -3.01% | 56,451.33 | 56,856.02 | 51,180.35 | 0.00 |
| 17 Mar 2024 | 53,651.44 | 1,681.35 | 3.24% | 52,401.50 | 54,273.02 | 50,544.16 | 0.00 |
| 16 Mar 2024 | 51,970.09 | -3,267.47 | -5.92% | 55,318.77 | 55,775.57 | 51,412.74 | 0.00 |
| 15 Mar 2024 | 55,237.56 | -2,113.65 | -3.69% | 56,451.33 | 56,856.02 | 52,999.90 | 0.00 |
| 14 Mar 2024 | 57,351.21 | -1,803.45 | -3.05% | 59,091.32 | 59,213.72 | 54,962.21 | 0.00 |
| 13 Mar 2024 | 59,154.66 | 489.73 | 0.83% | 58,715.57 | 60,222.41 | 58,199.71 | 0.00 |
| 12 Mar 2024 | 58,664.93 | -1,422.68 | -2.37% | 60,142.54 | 60,420.99 | 56,889.83 | 0.00 |
| 11 Mar 2024 | 60,087.61 | 2,723.71 | 4.75% | 56,451.33 | 60,384.23 | 55,847.33 | 0.00 |
| 10 Mar 2024 | 57,363.91 | -476.44 | -0.82% | 57,741.43 | 58,586.53 | 56,177.90 | 0.00 |
| 09 Mar 2024 | 57,840.35 | 362.61 | 0.63% | 57,465.04 | 58,325.06 | 57,311.94 | 0.00 |
| 08 Mar 2024 | 57,477.74 | 433.48 | 0.76% | 57,207.70 | 59,053.97 | 56,552.17 | 0.00 |
| 07 Mar 2024 | 57,044.26 | 750.76 | 1.33% | 56,451.33 | 58,161.18 | 55,249.97 | 0.00 |
| 06 Mar 2024 | 56,293.50 | 3,916.51 | 7.48% | 52,558.00 | 57,581.39 | 51,762.51 | 0.00 |
| 05 Mar 2024 | 52,376.99 | -1,242.41 | -2.32% | 53,650.26 | 56,417.96 | 47,898.12 | 0.00 |
| 04 Mar 2024 | 53,619.40 | 2,191.90 | 4.26% | 46,927.52 | 53,774.58 | 46,778.40 | 0.00 |
| 03 Mar 2024 | 51,427.51 | 902.39 | 1.79% | 50,504.74 | 51,558.02 | 49,795.91 | 0.00 |
| 02 Mar 2024 | 50,525.12 | -160.49 | -0.32% | 50,673.20 | 51,082.02 | 50,216.69 | 0.00 |
| 01 Mar 2024 | 50,685.60 | 1,144.38 | 2.31% | 49,354.46 | 50,933.50 | 49,354.46 | 0.00 |
| 29 Feb 2024 | 49,541.23 | -202.12 | -0.41% | 50,129.58 | 51,978.36 | 48,856.61 | 0.00 |
| 28 Feb 2024 | 49,743.35 | 1,887.16 | 3.94% | 47,907.12 | 51,468.40 | 47,728.18 | 0.00 |
| 27 Feb 2024 | 47,856.19 | 956.87 | 2.04% | 46,927.52 | 48,553.35 | 46,778.40 | 0.00 |
| 26 Feb 2024 | 46,899.32 | 931.77 | 2.03% | 35,754.39 | 47,214.53 | 35,720.73 | 0.00 |
| 25 Feb 2024 | 45,967.55 | 1,813.64 | 4.11% | 44,189.93 | 45,992.94 | 44,079.94 | 0.00 |
| 24 Feb 2024 | 44,153.91 | 977.39 | 2.26% | 43,141.53 | 44,341.41 | 42,922.28 | 0.00 |
| 23 Feb 2024 | 43,176.52 | -675.46 | -1.54% | 43,828.36 | 44,163.51 | 42,922.72 | 0.00 |
| 22 Feb 2024 | 43,851.98 | -113.24 | -0.26% | 43,705.37 | 44,725.43 | 42,938.81 | 0.00 |
| 21 Feb 2024 | 43,965.22 | -549.38 | -1.23% | 44,445.65 | 44,553.87 | 42,513.31 | 0.00 |
| 20 Feb 2024 | 44,514.60 | 1,010.61 | 2.32% | 43,497.34 | 44,775.33 | 42,493.38 | 0.00 |
| 19 Feb 2024 | 43,503.99 | 1,082.22 | 2.55% | 35,754.39 | 44,045.69 | 35,720.73 | 0.00 |
| 18 Feb 2024 | 42,421.77 | 1,257.32 | 3.05% | 41,139.35 | 42,752.49 | 40,853.36 | 0.00 |
| 17 Feb 2024 | 41,164.45 | -329.98 | -0.80% | 41,380.74 | 41,400.38 | 40,219.98 | 0.00 |
| 16 Feb 2024 | 41,494.43 | -237.26 | -0.57% | 41,741.58 | 42,214.63 | 40,783.23 | 0.00 |
| 15 Feb 2024 | 41,731.69 | 606.81 | 1.48% | 41,007.80 | 42,320.49 | 40,828.12 | 0.00 |
| 14 Feb 2024 | 41,124.88 | 2,147.61 | 5.51% | 38,945.24 | 41,148.35 | 38,691.88 | 0.00 |
| 13 Feb 2024 | 38,977.27 | -226.19 | -0.58% | 39,426.55 | 39,661.30 | 38,250.58 | 0.00 |
| 12 Feb 2024 | 39,203.46 | 2,225.71 | 6.02% | 35,754.39 | 39,317.00 | 35,720.73 | 0.00 |
| 11 Feb 2024 | 36,977.75 | 71.16 | 0.19% | 36,876.18 | 37,475.31 | 36,833.66 | 0.00 |
| 10 Feb 2024 | 36,906.59 | 176.88 | 0.48% | 36,800.44 | 37,155.96 | 36,551.22 | 0.00 |
| 09 Feb 2024 | 36,729.72 | 965.58 | 2.70% | 35,754.39 | 37,252.37 | 35,720.73 | 0.00 |
| 08 Feb 2024 | 35,764.13 | -43.41 | -0.12% | 35,817.58 | 36,325.18 | 35,670.09 | 0.00 |
| 07 Feb 2024 | 35,807.54 | 741.02 | 2.11% | 35,071.99 | 36,082.89 | 34,739.05 | 0.00 |
| 06 Feb 2024 | 35,066.52 | 1,126.07 | 3.32% | 33,910.19 | 35,284.30 | 33,908.71 | 0.00 |
| 05 Feb 2024 | 33,940.46 | 127.12 | 0.38% | 32,706.76 | 34,427.53 | 32,415.75 | 0.00 |
| 04 Feb 2024 | 33,813.34 | -51.38 | -0.15% | 33,894.84 | 34,085.00 | 33,490.59 | 0.00 |
| 03 Feb 2024 | 33,864.72 | -194.89 | -0.57% | 34,056.06 | 34,377.33 | 33,846.70 | 0.00 |
| 02 Feb 2024 | 34,059.60 | 77.51 | 0.23% | 33,968.21 | 34,295.68 | 33,707.77 | 0.00 |
| 01 Feb 2024 | 33,982.09 | 236.67 | 0.70% | 33,740.40 | 34,103.01 | 33,120.75 | 0.00 |
| 31 Ene 2024 | 33,745.42 | -839.64 | -2.43% | 34,654.90 | 34,683.10 | 33,474.50 | 0.00 |
| 30 Ene 2024 | 34,585.06 | 404.10 | 1.18% | 34,138.44 | 35,240.74 | 33,931.45 | 0.00 |
| 29 Ene 2024 | 34,180.97 | 830.78 | 2.49% | 32,706.76 | 34,237.96 | 32,415.75 | 0.00 |
| 28 Ene 2024 | 33,350.18 | -129.04 | -0.39% | 33,456.93 | 34,041.00 | 33,121.78 | 0.00 |
| 27 Ene 2024 | 33,479.22 | 5.46 | 0.02% | 33,502.11 | 33,658.02 | 33,260.42 | 0.00 |
| 26 Ene 2024 | 33,473.76 | 715.77 | 2.19% | 32,706.76 | 33,673.96 | 32,415.75 | 0.00 |
| 25 Ene 2024 | 32,757.99 | -280.67 | -0.85% | 32,946.38 | 33,086.79 | 32,087.25 | 0.00 |
| 24 Ene 2024 | 33,038.66 | -1.92 | -0.01% | 33,074.39 | 33,382.22 | 32,487.66 | 0.00 |
