Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
WTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.743164 | 0.018634 | 2.57% | 0.724873 | 0.748846 | 0.723311 | 0.00 |
| 16 May 2024 | 0.72453 | -0.01177 | -1.60% | 0.735487 | 0.740338 | 0.7171 | 0.00 |
| 15 May 2024 | 0.7363 | 0.052878 | 7.74% | 0.68317 | 0.737201 | 0.680701 | 0.00 |
| 14 May 2024 | 0.683422 | 0.245772 | 56.16% | 0.698232 | 0.700193 | 0.678383 | 0.00 |
| 13 May 2024 | 0.43765 | -0.244724 | -35.86% | 0.760615 | 0.762737 | 0.428169 | 4,361,663.00 |
| 12 May 2024 | 0.682374 | 0.00763 | 1.13% | 0.675439 | 0.685942 | 0.6728 | 0.00 |
| 11 May 2024 | 0.674745 | -0.001584 | -0.23% | 0.675215 | 0.681937 | 0.671567 | 0.00 |
| 10 May 2024 | 0.676328 | -0.023243 | -3.32% | 0.698309 | 0.704517 | 0.66867 | 0.00 |
| 09 May 2024 | 0.699572 | 0.020691 | 3.05% | 0.67918 | 0.70351 | 0.673271 | 0.00 |
| 08 May 2024 | 0.678881 | -0.01464 | -2.11% | 0.691911 | 0.699393 | 0.675731 | 0.00 |
| 07 May 2024 | 0.693521 | 0.678357 | 4,473.38% | 0.701148 | 0.714519 | 0.691169 | 0.00 |
| 06 May 2024 | 0.015164 | -0.695302 | -97.87% | 0.760615 | 0.762737 | 0.015073 | 4,361,663.00 |
| 05 May 2024 | 0.710466 | 0.001397 | 0.20% | 0.709207 | 0.716726 | 0.698899 | 0.00 |
| 04 May 2024 | 0.709069 | 0.010519 | 1.51% | 0.698071 | 0.715235 | 0.694714 | 0.00 |
| 03 May 2024 | 0.69855 | 0.041945 | 6.39% | 0.656245 | 0.70303 | 0.652992 | 0.00 |
| 02 May 2024 | 0.656605 | 0.007881 | 1.21% | 0.646439 | 0.66166 | 0.631681 | 0.00 |
| 01 May 2024 | 0.648724 | -0.026654 | -3.95% | 0.672959 | 0.67359 | 0.627319 | 0.00 |
| 30 Abr 2024 | 0.675379 | -0.033186 | -4.68% | 0.708598 | 0.717942 | 0.65599 | 0.00 |
| 29 Abr 2024 | 0.708565 | 0.00927 | 1.33% | 0.760615 | 0.762737 | 0.337622 | 4,361,663.00 |
| 28 Abr 2024 | 0.699295 | -0.005118 | -0.73% | 0.703866 | 0.713399 | 0.696671 | 0.00 |
| 27 Abr 2024 | 0.704413 | -0.003723 | -0.53% | 0.707594 | 0.709255 | 0.6938 | 0.00 |
| 26 Abr 2024 | 0.708135 | -0.00764 | -1.07% | 0.71578 | 0.71896 | 0.703185 | 0.00 |
| 25 Abr 2024 | 0.715775 | 0.003155 | 0.44% | 0.713412 | 0.72438 | 0.697041 | 0.00 |
| 24 Abr 2024 | 0.71262 | -0.024237 | -3.29% | 0.737157 | 0.744538 | 0.705589 | 0.00 |
| 23 Abr 2024 | 0.736857 | -0.005421 | -0.73% | 0.741487 | 0.745867 | 0.73114 | 0.00 |
| 22 Abr 2024 | 0.742279 | 0.020894 | 2.90% | 0.760615 | 0.762737 | 0.357442 | 4,361,663.00 |
| 21 Abr 2024 | 0.721385 | 0.00085 | 0.12% | 0.719058 | 0.729142 | 0.713444 | 0.00 |
| 20 Abr 2024 | 0.720534 | 0.009587 | 1.35% | 0.70846 | 0.726449 | 0.702122 | 0.00 |
| 19 Abr 2024 | 0.710947 | 0.005939 | 0.84% | 0.70356 | 0.727011 | 0.661582 | 0.00 |
| 18 Abr 2024 | 0.705009 | 0.024311 | 3.57% | 0.680241 | 0.711859 | 0.675411 | 0.00 |
| 17 Abr 2024 | 0.680698 | -0.0266 | -3.76% | 0.708668 | 0.715482 | 0.664515 | 0.00 |
| 16 Abr 2024 | 0.707297 | 0.003126 | 0.44% | 0.704006 | 0.713533 | 0.685136 | 0.00 |
| 15 Abr 2024 | 0.704171 | -0.026118 | -3.58% | 0.760615 | 0.762737 | 0.459148 | 4,361,663.00 |
| 14 Abr 2024 | 0.730289 | 0.014496 | 2.03% | 0.71395 | 0.730913 | 0.690077 | 0.00 |
| 13 Abr 2024 | 0.715792 | -0.029339 | -3.94% | 0.744763 | 0.754188 | 0.683782 | 0.00 |
| 12 Abr 2024 | 0.745132 | -0.03265 | -4.20% | 0.7771 | 0.79027 | 0.732911 | 0.00 |
| 11 Abr 2024 | 0.777782 | -0.005402 | -0.69% | 0.783209 | 0.790963 | 0.772209 | 0.00 |
| 10 Abr 2024 | 0.783184 | 0.015312 | 1.99% | 0.767176 | 0.789087 | 0.74972 | 0.00 |
| 09 Abr 2024 | 0.767872 | 0.750661 | 4,361.70% | 0.79483 | 0.796384 | 0.757896 | 0.00 |
| 08 Abr 2024 | 0.01721 | -0.753515 | -97.77% | 0.760615 | 0.762737 | 0.016719 | 4,361,663.00 |
| 07 Abr 2024 | 0.770725 | 0.005318 | 0.69% | 0.764845 | 0.779826 | 0.764833 | 0.00 |
| 06 Abr 2024 | 0.765407 | 0.010701 | 1.42% | 0.75229 | 0.772478 | 0.749254 | 0.00 |
| 05 Abr 2024 | 0.754706 | -0.005146 | -0.68% | 0.760615 | 0.762737 | 0.732774 | 0.00 |
| 04 Abr 2024 | 0.759853 | 0.025694 | 3.50% | 0.733388 | 0.769256 | 0.72277 | 0.00 |
| 03 Abr 2024 | 0.734159 | 0.007437 | 1.02% | 0.727021 | 0.742937 | 0.717016 | 0.00 |
| 02 Abr 2024 | 0.726721 | -0.048873 | -6.30% | 0.773234 | 0.773234 | 0.716884 | 0.00 |
| 01 Abr 2024 | 0.775594 | -0.015498 | -1.96% | 0.503658 | 0.777697 | 0.502419 | 4,361,663.00 |
| 31 Mar 2024 | 0.791091 | 0.017824 | 2.31% | 0.774024 | 0.791655 | 0.773898 | 0.00 |
| 30 Mar 2024 | 0.773267 | -0.002606 | -0.34% | 0.775379 | 0.780833 | 0.772538 | 0.00 |
| 29 Mar 2024 | 0.775874 | -0.009574 | -1.22% | 0.785533 | 0.787319 | 0.767057 | 0.00 |
| 28 Mar 2024 | 0.785448 | 0.016965 | 2.21% | 0.771477 | 0.794864 | 0.765362 | 0.00 |
| 27 Mar 2024 | 0.768484 | -0.008513 | -1.10% | 0.777027 | 0.795816 | 0.759018 | 0.00 |
| 26 Mar 2024 | 0.776997 | 0.000798 | 0.10% | 0.774567 | 0.794222 | 0.770519 | 0.00 |
| 25 Mar 2024 | 0.776199 | 0.028769 | 3.85% | 0.503658 | 0.790346 | 0.502419 | 4,361,663.00 |
| 24 Mar 2024 | 0.74743 | 0.033097 | 4.63% | 0.711299 | 0.750056 | 0.708642 | 0.00 |
| 23 Mar 2024 | 0.714333 | 0.010194 | 1.45% | 0.707411 | 0.731235 | 0.699738 | 0.00 |
| 22 Mar 2024 | 0.704139 | -0.022609 | -3.11% | 0.727074 | 0.739638 | 0.691647 | 0.00 |
| 21 Mar 2024 | 0.726748 | -0.026099 | -3.47% | 0.754012 | 0.757003 | 0.717509 | 0.00 |
| 20 Mar 2024 | 0.752847 | 0.062409 | 9.04% | 0.68979 | 0.756012 | 0.67544 | 0.00 |
| 19 Mar 2024 | 0.690438 | -0.06187 | -8.22% | 0.751595 | 0.756108 | 0.683183 | 0.00 |
| 18 Mar 2024 | 0.752307 | -0.006543 | -0.86% | 0.503658 | 0.761974 | 0.476363 | 4,361,663.00 |
| 17 Mar 2024 | 0.75885 | 0.034862 | 4.82% | 0.728609 | 0.763967 | 0.716877 | 0.00 |
| 16 Mar 2024 | 0.723988 | 0.707277 | 4,232.38% | 0.77212 | 0.777 | 0.721747 | 0.00 |
| 15 Mar 2024 | 0.016711 | -0.776584 | -97.89% | 0.503658 | 0.529523 | 0.01585 | 4,361,663.00 |
| 14 Mar 2024 | 0.793295 | -0.018339 | -2.26% | 0.810872 | 0.819 | 0.761744 | 0.00 |
| 13 Mar 2024 | 0.811633 | 0.018281 | 2.30% | 0.792556 | 0.818154 | 0.791844 | 0.00 |
| 12 Mar 2024 | 0.793353 | 0.776035 | 4,481.14% | 0.802815 | 0.80998 | 0.768552 | 0.00 |
| 11 Mar 2024 | 0.017318 | -0.749059 | -97.74% | 0.503658 | 0.529523 | 0.016736 | 4,361,663.00 |
| 10 Mar 2024 | 0.766377 | 0.005853 | 0.77% | 0.760202 | 0.776918 | 0.757971 | 0.00 |
| 09 Mar 2024 | 0.760524 | 0.00227 | 0.30% | 0.758275 | 0.762378 | 0.755411 | 0.00 |
| 08 Mar 2024 | 0.758254 | 0.013609 | 1.83% | 0.743551 | 0.777398 | 0.737905 | 0.00 |
| 07 Mar 2024 | 0.744645 | 0.011056 | 1.51% | 0.732393 | 0.755522 | 0.729763 | 0.00 |
| 06 Mar 2024 | 0.733589 | 0.019236 | 2.69% | 0.707414 | 0.75036 | 0.697583 | 0.00 |
| 05 Mar 2024 | 0.714353 | -0.038285 | -5.09% | 0.758171 | 0.766561 | 0.673667 | 0.00 |
| 04 Mar 2024 | 0.752638 | 0.053455 | 7.65% | 0.503658 | 0.760144 | 0.502419 | 4,361,663.00 |
| 03 Mar 2024 | 0.699182 | 0.010653 | 1.55% | 0.688197 | 0.702089 | 0.682448 | 0.00 |
| 02 Mar 2024 | 0.688529 | -0.005695 | -0.82% | 0.693497 | 0.693497 | 0.684178 | 0.00 |
| 01 Mar 2024 | 0.694224 | 0.012146 | 1.78% | 0.679302 | 0.700965 | 0.675012 | 0.00 |
| 29 Feb 2024 | 0.682078 | -0.011544 | -1.66% | 0.691675 | 0.706599 | 0.67173 | 0.00 |
| 28 Feb 2024 | 0.693622 | 0.06095 | 9.63% | 0.633148 | 0.710382 | 0.629833 | 0.00 |
| 27 Feb 2024 | 0.632672 | 0.027452 | 4.54% | 0.60634 | 0.639254 | 0.605119 | 0.00 |
| 26 Feb 2024 | 0.60522 | 0.030633 | 5.33% | 0.503658 | 0.610028 | 0.279615 | 4,361,663.00 |
| 25 Feb 2024 | 0.574587 | 0.002302 | 0.40% | 0.57238 | 0.576701 | 0.569279 | 0.00 |
| 24 Feb 2024 | 0.572286 | 0.007628 | 1.35% | 0.563327 | 0.573765 | 0.561494 | 0.00 |
| 23 Feb 2024 | 0.564658 | -0.004806 | -0.84% | 0.56943 | 0.571576 | 0.560985 | 0.00 |
| 22 Feb 2024 | 0.569464 | -0.007236 | -1.25% | 0.574838 | 0.57749 | 0.565424 | 0.00 |
| 21 Feb 2024 | 0.5767 | -0.003974 | -0.68% | 0.580077 | 0.581495 | 0.562604 | 0.00 |
| 20 Feb 2024 | 0.580674 | 0.00609 | 1.06% | 0.575048 | 0.587848 | 0.564107 | 0.00 |
| 19 Feb 2024 | 0.574584 | -0.004181 | -0.72% | 0.503658 | 0.582664 | 0.282836 | 4,361,663.00 |
| 18 Feb 2024 | 0.578765 | 0.004418 | 0.77% | 0.573254 | 0.581628 | 0.568642 | 0.00 |
| 17 Feb 2024 | 0.574347 | -0.005368 | -0.93% | 0.579012 | 0.57951 | 0.562503 | 0.00 |
