XBCUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 4.25 | -1.08 | -20.31% | 5.33 | 5.38 | 3.26 | 82.00 |
26 Mar 2024 | 5.33 | 1.61 | 43.23% | 3.71 | 5.34 | 3.13 | 65.00 |
25 Mar 2024 | 3.72 | -0.390 | -9.41% | 2.72 | 5.22 | 2.67 | 116.00 |
24 Mar 2024 | 4.11 | 1.07 | 35.42% | 3.02 | 4.94 | 2.87 | 90.00 |
23 Mar 2024 | 3.03 | -1.07 | -26.01% | 4.12 | 4.37 | 3.03 | 66.00 |
22 Mar 2024 | 4.10 | 0.410 | 11.24% | 3.69 | 5.11 | 3.11 | 100.00 |
21 Mar 2024 | 3.69 | -1.05 | -22.20% | 4.74 | 4.96 | 2.97 | 90.00 |
20 Mar 2024 | 4.74 | 2.01 | 73.75% | 2.72 | 5.02 | 2.67 | 110.00 |
19 Mar 2024 | 2.73 | -0.240 | -8.14% | 2.97 | 2.98 | 2.70 | 56.00 |
18 Mar 2024 | 2.97 | -0.030 | -0.86% | 4.67 | 5.30 | 2.92 | 83.00 |
17 Mar 2024 | 2.99 | -1.23 | -29.11% | 4.25 | 4.79 | 2.96 | 141.00 |
16 Mar 2024 | 4.22 | 0.730 | 20.75% | 3.49 | 5.40 | 3.45 | 80.00 |
15 Mar 2024 | 3.50 | -0.880 | -20.04% | 4.67 | 5.30 | 3.46 | 100.00 |
14 Mar 2024 | 4.37 | -0.300 | -6.49% | 4.67 | 5.21 | 3.73 | 93.00 |
13 Mar 2024 | 4.68 | 0.360 | 8.28% | 4.32 | 5.67 | 3.52 | 105.00 |
12 Mar 2024 | 4.32 | 0.200 | 4.86% | 4.13 | 4.32 | 3.60 | 96.00 |
11 Mar 2024 | 4.12 | 0.760 | 22.54% | 4.72 | 6.03 | 3.55 | 88.00 |
10 Mar 2024 | 3.36 | -0.690 | -17.02% | 4.05 | 4.20 | 3.32 | 92.00 |
09 Mar 2024 | 4.05 | -1.72 | -29.77% | 5.77 | 6.45 | 3.33 | 79.00 |
08 Mar 2024 | 5.77 | 1.04 | 21.96% | 4.72 | 6.03 | 3.99 | 65.00 |
07 Mar 2024 | 4.73 | 1.65 | 53.56% | 3.08 | 6.72 | 3.07 | 53.00 |
06 Mar 2024 | 3.08 | -2.71 | -46.78% | 5.73 | 5.88 | 3.07 | 77.00 |
05 Mar 2024 | 5.79 | 2.71 | 87.86% | 3.10 | 6.36 | 2.97 | 78.00 |
04 Mar 2024 | 3.08 | -0.550 | -15.15% | 6.90 | 6.97 | 3.02 | 135.00 |
03 Mar 2024 | 3.63 | -0.640 | -15.08% | 4.27 | 6.91 | 2.94 | 91.00 |
02 Mar 2024 | 4.28 | -1.25 | -22.62% | 5.52 | 7.22 | 3.35 | 67.00 |
01 Mar 2024 | 5.53 | -1.41 | -20.27% | 6.90 | 6.97 | 3.02 | 73.00 |
29 Feb 2024 | 6.93 | 1.81 | 35.35% | 5.11 | 6.94 | 3.36 | 54.00 |
28 Feb 2024 | 5.12 | -0.810 | -13.63% | 5.93 | 7.20 | 2.69 | 99.00 |
27 Feb 2024 | 5.93 | -0.280 | -4.55% | 6.22 | 6.65 | 4.75 | 48.00 |
26 Feb 2024 | 6.21 | 0.710 | 13.00% | 2.78 | 6.67 | 2.41 | 105.00 |
25 Feb 2024 | 5.50 | 1.06 | 23.99% | 4.43 | 6.29 | 2.76 | 83.00 |
24 Feb 2024 | 4.43 | -0.020 | -0.56% | 4.45 | 6.56 | 2.77 | 70.00 |
23 Feb 2024 | 4.46 | -1.79 | -28.69% | 6.25 | 7.17 | 2.83 | 64.00 |
22 Feb 2024 | 6.25 | 3.51 | 128.18% | 2.73 | 6.86 | 2.68 | 76.00 |
21 Feb 2024 | 2.74 | -0.760 | -21.65% | 3.49 | 3.50 | 2.49 | 105.00 |
20 Feb 2024 | 3.50 | 1.10 | 46.07% | 2.78 | 3.77 | 2.41 | 105.00 |
19 Feb 2024 | 2.39 | -0.880 | -26.77% | 2.58 | 3.92 | 2.23 | 110.00 |
18 Feb 2024 | 3.27 | -0.570 | -14.78% | 3.83 | 3.84 | 2.17 | 90.00 |
17 Feb 2024 | 3.84 | 0.410 | 12.06% | 3.42 | 3.93 | 2.50 | 92.00 |
16 Feb 2024 | 3.42 | 0.840 | 32.47% | 2.58 | 3.92 | 2.23 | 79.00 |
15 Feb 2024 | 2.58 | -0.030 | -0.99% | 2.61 | 3.92 | 2.31 | 71.00 |
14 Feb 2024 | 2.61 | -0.700 | -21.14% | 3.31 | 3.96 | 2.42 | 106.00 |
13 Feb 2024 | 3.31 | -0.280 | -7.86% | 3.59 | 3.75 | 2.08 | 95.00 |
12 Feb 2024 | 3.59 | 0.580 | 19.07% | 2.72 | 3.76 | 2.27 | 129.00 |
11 Feb 2024 | 3.02 | 0.710 | 30.77% | 2.30 | 3.59 | 2.30 | 70.00 |
10 Feb 2024 | 2.31 | -1.08 | -31.85% | 3.39 | 3.75 | 2.18 | 83.00 |
09 Feb 2024 | 3.39 | 0.670 | 24.70% | 2.72 | 3.74 | 2.31 | 96.00 |
08 Feb 2024 | 2.71 | -0.360 | -11.59% | 3.08 | 3.50 | 2.31 | 87.00 |
07 Feb 2024 | 3.07 | -0.070 | -2.15% | 2.70 | 3.46 | 2.23 | 90.00 |
06 Feb 2024 | 3.14 | 0.850 | 37.11% | 2.29 | 3.36 | 2.18 | 83.00 |
05 Feb 2024 | 2.29 | -0.750 | -24.68% | 2.18 | 3.32 | 0.483182 | 146.00 |
04 Feb 2024 | 3.04 | 1.08 | 54.99% | 1.96 | 3.31 | 1.96 | 115.00 |
03 Feb 2024 | 1.96 | -0.620 | -24.11% | 2.58 | 2.83 | 1.96 | 137.00 |
02 Feb 2024 | 2.58 | -0.710 | -21.44% | 3.29 | 3.48 | 1.95 | 80.00 |
01 Feb 2024 | 3.29 | -0.180 | -5.16% | 3.47 | 3.47 | 1.88 | 101.00 |
31 Ene 2024 | 3.47 | 1.28 | 58.59% | 2.20 | 3.71 | 1.90 | 64.00 |
30 Ene 2024 | 2.19 | 0.320 | 16.92% | 1.87 | 3.28 | 1.84 | 140.00 |
29 Ene 2024 | 1.87 | 0.060 | 3.46% | 2.18 | 2.18 | 0.483182 | 163.00 |
28 Ene 2024 | 1.81 | 0.060 | 3.53% | 1.75 | 2.23 | 1.72 | 119.00 |
27 Ene 2024 | 1.75 | -0.430 | -19.91% | 2.18 | 2.18 | 1.71 | 126.00 |
26 Ene 2024 | 2.18 | 0.410 | 23.29% | 1.77 | 2.26 | 1.62 | 120.00 |
25 Ene 2024 | 1.77 | -0.240 | -11.97% | 2.00 | 2.13 | 1.61 | 101.00 |
24 Ene 2024 | 2.01 | 0.340 | 20.26% | 1.68 | 2.06 | 1.64 | 128.00 |
23 Ene 2024 | 1.67 | -0.110 | -6.10% | 1.78 | 2.14 | 1.61 | 140.00 |
22 Ene 2024 | 1.78 | 0.110 | 6.49% | 1.65 | 2.45 | 0.468927 | 106.00 |
21 Ene 2024 | 1.67 | -0.020 | -1.42% | 1.69 | 2.13 | 1.67 | 116.00 |
20 Ene 2024 | 1.69 | -0.940 | -35.76% | 2.64 | 2.64 | 1.65 | 92.00 |
19 Ene 2024 | 2.64 | 0.990 | 60.31% | 1.65 | 2.64 | 1.58 | 91.00 |
18 Ene 2024 | 1.65 | -0.140 | -7.70% | 1.78 | 2.54 | 1.49 | 141.00 |
17 Ene 2024 | 1.78 | -0.170 | -8.80% | 1.95 | 2.77 | 1.49 | 126.00 |
16 Ene 2024 | 1.95 | -0.180 | -8.32% | 2.85 | 2.86 | 0.489863 | 169.00 |
15 Ene 2024 | 2.13 | 0.040 | 1.80% | 2.09 | 2.71 | 1.49 | 95.00 |
14 Ene 2024 | 2.09 | 0.090 | 4.52% | 2.00 | 2.84 | 1.11 | 98.00 |
13 Ene 2024 | 2.00 | -0.840 | -29.59% | 2.85 | 2.86 | 0.849791 | 117.00 |
12 Ene 2024 | 2.85 | 0.070 | 2.65% | 2.77 | 2.86 | 1.77 | 95.00 |
11 Ene 2024 | 2.77 | -0.010 | -0.54% | 1.67 | 3.11 | 1.67 | 104.00 |
10 Ene 2024 | 2.79 | 0.490 | 21.58% | 2.30 | 3.09 | 1.65 | 121.00 |
09 Ene 2024 | 2.29 | -0.120 | -5.03% | 2.42 | 2.51 | 1.73 | 138.00 |
08 Ene 2024 | 2.41 | 0.070 | 3.03% | 2.35 | 2.48 | 1.75 | 229.00 |
07 Ene 2024 | 2.34 | 0.480 | 25.83% | 1.86 | 2.39 | 1.76 | 99.00 |
06 Ene 2024 | 1.86 | -0.510 | -21.45% | 2.38 | 2.38 | 1.86 | 117.00 |
05 Ene 2024 | 2.37 | 0.110 | 4.98% | 2.26 | 3.14 | 1.79 | 119.00 |
04 Ene 2024 | 2.26 | 0.430 | 23.30% | 1.83 | 2.80 | 1.79 | 132.00 |
03 Ene 2024 | 1.83 | -0.120 | -6.34% | 1.96 | 2.21 | 1.79 | 146.00 |
02 Ene 2024 | 1.96 | 0.090 | 4.63% | 2.29 | 2.43 | 1.89 | 159.00 |
01 Ene 2024 | 1.87 | -0.020 | -0.82% | 1.89 | 2.26 | 1.78 | 106.00 |
31 Dic 2023 | 1.88 | -0.250 | -11.86% | 2.14 | 2.22 | 1.82 | 87.00 |
30 Dic 2023 | 2.14 | 0.350 | 19.74% | 1.79 | 2.19 | 1.77 | 102.00 |
29 Dic 2023 | 1.79 | -0.510 | -22.35% | 2.30 | 2.30 | 1.78 | 81.00 |