Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
WBTCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 61,562.60 | 1,472.11 | 2.45% | 60,113.01 | 61,982.20 | 56,801.00 | 278.00 |
| 16 May 2024 | 60,090.49 | -778.75 | -1.28% | 60,906.37 | 61,183.34 | 55,322.80 | 227.00 |
| 15 May 2024 | 60,869.24 | 3,927.25 | 6.90% | 56,970.83 | 60,949.59 | 56,738.34 | 435.00 |
| 14 May 2024 | 56,941.99 | -1,318.38 | -2.26% | 58,259.87 | 60,564.96 | 54,687.98 | 234.00 |
| 13 May 2024 | 58,260.37 | 1,159.52 | 2.03% | 57,981.97 | 58,666.78 | 23,570.27 | 375.00 |
| 12 May 2024 | 57,100.85 | 651.17 | 1.15% | 56,490.47 | 59,148.49 | 54,177.97 | 81.00 |
| 11 May 2024 | 56,449.68 | -502.33 | -0.88% | 56,497.04 | 59,604.56 | 55,415.33 | 58.00 |
| 10 May 2024 | 56,952.01 | -1,463.01 | -2.50% | 58,449.35 | 58,815.99 | 55,796.13 | 239.00 |
| 09 May 2024 | 58,415.02 | 1,679.43 | 2.96% | 56,894.72 | 61,806.06 | 56,552.99 | 178.00 |
| 08 May 2024 | 56,735.59 | -1,278.91 | -2.20% | 57,981.97 | 58,523.75 | 56,052.40 | 236.00 |
| 07 May 2024 | 58,014.50 | -604.94 | -1.03% | 58,717.78 | 59,735.18 | 57,894.38 | 322.00 |
| 06 May 2024 | 58,619.44 | -840.40 | -1.41% | 59,543.86 | 66,276.44 | 56,611.18 | 294.00 |
| 05 May 2024 | 59,459.85 | 174.27 | 0.29% | 59,400.86 | 65,015.09 | 56,691.91 | 80.00 |
| 04 May 2024 | 59,285.57 | 826.32 | 1.41% | 58,423.00 | 60,718.69 | 56,812.02 | 153.00 |
| 03 May 2024 | 58,459.25 | 3,277.59 | 5.94% | 55,174.17 | 58,869.76 | 54,835.63 | 949.00 |
| 02 May 2024 | 55,181.66 | 662.96 | 1.22% | 54,513.39 | 55,602.82 | 53,216.74 | 525.00 |
| 01 May 2024 | 54,518.70 | -2,557.93 | -4.48% | 56,829.16 | 59,173.11 | 53,096.16 | 692.00 |
| 30 Abr 2024 | 57,076.63 | -2,453.31 | -4.12% | 59,976.37 | 64,402.78 | 55,552.75 | 327.00 |
| 29 Abr 2024 | 59,529.95 | 586.54 | 1.00% | 59,543.86 | 66,276.44 | 23,739.91 | 423.00 |
| 28 Abr 2024 | 58,943.41 | -462.35 | -0.78% | 59,477.47 | 60,226.30 | 57,018.01 | 381.00 |
| 27 Abr 2024 | 59,405.76 | -297.11 | -0.50% | 59,632.42 | 59,732.71 | 56,636.29 | 504.00 |
| 26 Abr 2024 | 59,702.87 | -453.34 | -0.75% | 60,162.63 | 60,505.36 | 59,330.59 | 270.00 |
| 25 Abr 2024 | 60,156.20 | 12.99 | 0.02% | 60,128.41 | 60,870.48 | 58,502.12 | 192.00 |
| 24 Abr 2024 | 60,143.21 | -1,935.67 | -3.12% | 62,233.36 | 62,724.47 | 59,504.05 | 273.00 |
| 23 Abr 2024 | 62,078.87 | -732.41 | -1.17% | 62,732.35 | 63,848.91 | 59,010.81 | 333.00 |
| 22 Abr 2024 | 62,811.28 | 1,649.94 | 2.70% | 59,543.86 | 67,543.49 | 23,603.26 | 90.00 |
| 21 Abr 2024 | 61,161.34 | 43.32 | 0.07% | 60,951.14 | 61,972.15 | 60,495.25 | 89.00 |
| 20 Abr 2024 | 61,118.02 | 813.95 | 1.35% | 59,982.56 | 65,176.57 | 59,399.02 | 205.00 |
| 19 Abr 2024 | 60,304.07 | 590.39 | 0.99% | 59,543.86 | 66,276.44 | 56,611.18 | 453.00 |
| 18 Abr 2024 | 59,713.68 | 1,943.87 | 3.36% | 57,633.87 | 60,131.97 | 57,023.74 | 748.00 |
| 17 Abr 2024 | 57,769.81 | -2,330.62 | -3.88% | 60,189.97 | 60,805.13 | 56,232.35 | 445.00 |
| 16 Abr 2024 | 60,100.43 | 259.65 | 0.43% | 59,823.73 | 60,619.92 | 58,117.95 | 356.00 |
| 15 Abr 2024 | 59,840.78 | -1,904.00 | -3.08% | 63,739.27 | 64,111.35 | 59,065.79 | 617.00 |
| 14 Abr 2024 | 61,744.78 | 82.29 | 0.13% | 60,768.50 | 63,082.61 | 59,011.79 | 573.00 |
| 13 Abr 2024 | 61,662.49 | -1,641.24 | -2.59% | 63,369.64 | 64,330.63 | 58,591.32 | 781.00 |
| 12 Abr 2024 | 63,303.73 | -2,019.41 | -3.09% | 65,339.96 | 70,887.34 | 62,005.55 | 332.00 |
| 11 Abr 2024 | 65,323.13 | -347.21 | -0.53% | 65,546.15 | 69,157.06 | 65,020.01 | 309.00 |
| 10 Abr 2024 | 65,670.35 | 1,869.15 | 2.93% | 63,739.27 | 66,123.29 | 62,667.64 | 448.00 |
| 09 Abr 2024 | 63,801.19 | -2,218.21 | -3.36% | 65,985.76 | 66,072.38 | 63,043.98 | 519.00 |
| 08 Abr 2024 | 66,019.41 | 1,839.44 | 2.87% | 63,324.15 | 67,124.76 | 61,141.93 | 729.00 |
| 07 Abr 2024 | 64,179.97 | 464.36 | 0.73% | 63,613.98 | 64,929.35 | 63,613.98 | 162.00 |
| 06 Abr 2024 | 63,715.61 | 884.07 | 1.41% | 62,690.11 | 64,287.94 | 62,360.18 | 131.00 |
| 05 Abr 2024 | 62,831.54 | -418.77 | -0.66% | 63,324.15 | 63,475.18 | 61,141.93 | 496.00 |
| 04 Abr 2024 | 63,250.31 | 2,131.85 | 3.49% | 60,891.90 | 63,850.64 | 60,181.10 | 404.00 |
| 03 Abr 2024 | 61,118.46 | 260.07 | 0.43% | 60,939.07 | 62,072.03 | 60,056.25 | 122.00 |
| 02 Abr 2024 | 60,858.40 | -4,157.19 | -6.39% | 65,037.24 | 65,037.24 | 60,132.06 | 479.00 |
| 01 Abr 2024 | 65,015.59 | -1,111.56 | -1.68% | 64,185.39 | 65,868.27 | 63,650.36 | 164.00 |
| 31 Mar 2024 | 66,127.15 | 1,473.40 | 2.28% | 64,647.96 | 66,184.06 | 64,647.96 | 242.00 |
| 30 Mar 2024 | 64,653.75 | -185.44 | -0.29% | 65,013.09 | 65,211.04 | 64,626.06 | 152.00 |
| 29 Mar 2024 | 64,839.19 | -691.46 | -1.06% | 65,637.36 | 69,785.31 | 64,156.87 | 218.00 |
| 28 Mar 2024 | 65,530.65 | 1,622.19 | 2.54% | 64,185.39 | 66,150.42 | 63,743.01 | 264.00 |
| 27 Mar 2024 | 63,908.46 | -705.66 | -1.09% | 64,516.75 | 66,601.30 | 62,070.22 | 361.00 |
| 26 Mar 2024 | 64,614.12 | 321.85 | 0.50% | 64,293.15 | 65,757.40 | 64,047.00 | 256.00 |
| 25 Mar 2024 | 64,292.27 | 2,013.36 | 3.23% | 66,569.08 | 67,295.16 | 61,346.74 | 370.00 |
| 24 Mar 2024 | 62,278.91 | 2,730.96 | 4.59% | 59,400.00 | 62,369.92 | 59,138.66 | 299.00 |
| 23 Mar 2024 | 59,547.95 | 791.57 | 1.35% | 58,962.91 | 62,885.80 | 58,318.49 | 140.00 |
| 22 Mar 2024 | 58,756.38 | -3,106.90 | -5.02% | 60,568.61 | 63,152.10 | 57,762.89 | 268.00 |
| 21 Mar 2024 | 61,863.28 | -244.03 | -0.39% | 62,014.05 | 62,437.50 | 59,762.95 | 548.00 |
| 20 Mar 2024 | 62,107.31 | 4,999.19 | 8.75% | 57,047.10 | 62,359.05 | 55,838.91 | 496.00 |
| 19 Mar 2024 | 57,108.12 | -5,034.06 | -8.10% | 62,164.08 | 62,502.79 | 56,560.30 | 944.00 |
| 18 Mar 2024 | 62,142.18 | -672.89 | -1.07% | 66,569.08 | 67,295.16 | 23,629.18 | 532.00 |
| 17 Mar 2024 | 62,815.07 | 2,739.31 | 4.56% | 59,873.81 | 68,538.09 | 59,175.88 | 269.00 |
| 16 Mar 2024 | 60,075.76 | -3,758.27 | -5.89% | 63,784.37 | 64,196.36 | 59,629.92 | 259.00 |
| 15 Mar 2024 | 63,834.04 | -1,854.83 | -2.82% | 66,569.08 | 67,295.16 | 60,308.45 | 750.00 |
| 14 Mar 2024 | 65,688.87 | -961.94 | -1.44% | 66,569.08 | 67,295.16 | 63,068.49 | 241.00 |
| 13 Mar 2024 | 66,650.82 | 1,324.94 | 2.03% | 65,515.61 | 67,309.13 | 65,221.86 | 346.00 |
| 12 Mar 2024 | 65,325.87 | -230.27 | -0.35% | 65,454.81 | 66,385.95 | 63,603.92 | 709.00 |
| 11 Mar 2024 | 65,556.14 | 2,427.87 | 3.85% | 62,633.10 | 66,363.72 | 60,506.05 | 1,159.00 |
| 10 Mar 2024 | 63,128.27 | 892.81 | 1.43% | 62,532.89 | 64,185.03 | 62,512.50 | 312.00 |
| 09 Mar 2024 | 62,235.46 | -154.01 | -0.25% | 62,508.80 | 62,881.46 | 62,208.68 | 110.00 |
| 08 Mar 2024 | 62,389.48 | 1,006.40 | 1.64% | 61,318.86 | 63,742.28 | 60,783.38 | 538.00 |
| 07 Mar 2024 | 61,383.08 | 553.43 | 0.91% | 60,791.85 | 62,269.04 | 60,393.96 | 466.00 |
| 06 Mar 2024 | 60,829.65 | 1,287.38 | 2.16% | 58,857.96 | 62,591.87 | 58,000.24 | 755.00 |
| 05 Mar 2024 | 59,542.27 | -2,774.12 | -4.45% | 62,633.10 | 63,358.99 | 49,833.54 | 884.00 |
| 04 Mar 2024 | 62,316.40 | 4,239.64 | 7.30% | 56,947.30 | 62,744.88 | 56,318.32 | 869.00 |
| 03 Mar 2024 | 58,076.76 | 865.61 | 1.51% | 57,135.14 | 59,706.74 | 56,605.90 | 179.00 |
| 02 Mar 2024 | 57,211.15 | -478.74 | -0.83% | 57,525.71 | 57,609.32 | 55,237.35 | 167.00 |
| 01 Mar 2024 | 57,689.89 | 922.33 | 1.62% | 56,453.12 | 58,861.14 | 56,137.56 | 343.00 |
| 29 Feb 2024 | 56,767.56 | -645.79 | -1.12% | 56,947.30 | 58,610.71 | 55,930.00 | 868.00 |
| 28 Feb 2024 | 57,413.35 | 4,970.62 | 9.48% | 52,462.40 | 58,611.06 | 52,214.67 | 1,521.00 |
| 27 Feb 2024 | 52,442.74 | 2,427.78 | 4.85% | 50,079.05 | 52,869.59 | 49,969.62 | 663.00 |
| 26 Feb 2024 | 50,014.96 | 1,978.94 | 4.12% | 39,824.55 | 52,667.70 | 23,313.46 | 469.00 |
| 25 Feb 2024 | 48,036.02 | 481.81 | 1.01% | 47,669.81 | 48,098.52 | 47,431.45 | 219.00 |
| 24 Feb 2024 | 47,554.21 | 554.71 | 1.18% | 46,900.92 | 49,005.57 | 46,725.69 | 337.00 |
| 23 Feb 2024 | 46,999.50 | -311.36 | -0.66% | 47,356.42 | 51,264.33 | 46,666.57 | 272.00 |
| 22 Feb 2024 | 47,310.86 | -631.15 | -1.32% | 47,824.29 | 48,055.09 | 47,070.58 | 534.00 |
| 21 Feb 2024 | 47,942.01 | -429.24 | -0.89% | 48,434.53 | 48,494.22 | 46,858.87 | 469.00 |
| 20 Feb 2024 | 48,371.25 | 377.52 | 0.79% | 48,173.76 | 49,017.61 | 46,998.45 | 293.00 |
| 19 Feb 2024 | 47,993.73 | -363.28 | -0.75% | 39,824.55 | 52,667.70 | 39,313.58 | 707.00 |
| 18 Feb 2024 | 48,357.02 | 378.03 | 0.79% | 47,916.03 | 50,342.26 | 47,534.01 | 413.00 |
| 17 Feb 2024 | 47,978.98 | -415.41 | -0.86% | 48,369.20 | 52,194.14 | 46,945.41 | 130.00 |
