Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BCHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 476.61 | -5.67 | -1.18% | 482.40 | 485.79 | 466.00 | 14,133.00 |
| 26 Abr 2024 | 482.28 | 3.85 | 0.80% | 479.17 | 493.38 | 466.96 | 13,689.00 |
| 25 Abr 2024 | 478.43 | -0.590 | -0.12% | 479.06 | 485.97 | 465.57 | 23,152.00 |
| 24 Abr 2024 | 479.02 | -26.86 | -5.31% | 506.62 | 511.84 | 473.59 | 18,862.00 |
| 23 Abr 2024 | 505.88 | -17.06 | -3.26% | 522.75 | 525.34 | 502.00 | 17,258.00 |
| 22 Abr 2024 | 522.94 | 20.41 | 4.06% | 502.42 | 528.33 | 496.29 | 17,280.00 |
| 21 Abr 2024 | 502.53 | -13.15 | -2.55% | 511.66 | 518.47 | 493.51 | 16,769.00 |
| 20 Abr 2024 | 515.68 | 39.21 | 8.23% | 475.11 | 522.80 | 470.82 | 31,679.00 |
| 19 Abr 2024 | 476.47 | -6.65 | -1.38% | 482.36 | 493.30 | 444.49 | 36,235.00 |
| 18 Abr 2024 | 483.12 | 19.40 | 4.18% | 462.91 | 489.54 | 453.20 | 24,931.00 |
| 17 Abr 2024 | 463.72 | -23.83 | -4.89% | 484.77 | 490.82 | 446.98 | 29,677.00 |
| 16 Abr 2024 | 487.55 | -20.48 | -4.03% | 506.11 | 510.79 | 464.08 | 38,196.00 |
| 15 Abr 2024 | 508.03 | -19.72 | -3.74% | 522.53 | 569.45 | 491.88 | 48,695.00 |
| 14 Abr 2024 | 527.75 | 47.55 | 9.90% | 481.98 | 533.82 | 453.59 | 50,705.00 |
| 13 Abr 2024 | 480.20 | -54.00 | -10.11% | 533.36 | 551.96 | 443.83 | 83,261.00 |
| 12 Abr 2024 | 534.20 | -80.29 | -13.07% | 615.39 | 619.09 | 491.48 | 59,540.00 |
| 11 Abr 2024 | 614.49 | -14.52 | -2.31% | 626.64 | 626.96 | 599.78 | 20,587.00 |
| 10 Abr 2024 | 629.01 | -42.65 | -6.35% | 669.99 | 673.54 | 596.05 | 56,377.00 |
| 09 Abr 2024 | 671.66 | -9.64 | -1.41% | 684.00 | 694.69 | 656.27 | 43,140.00 |
| 08 Abr 2024 | 681.30 | -4.12 | -0.60% | 683.24 | 712.25 | 678.14 | 46,420.00 |
| 07 Abr 2024 | 685.42 | -9.25 | -1.33% | 695.63 | 710.00 | 674.79 | 37,578.00 |
| 06 Abr 2024 | 694.67 | 36.25 | 5.51% | 659.10 | 715.97 | 657.28 | 65,161.00 |
| 05 Abr 2024 | 658.42 | -6.53 | -0.98% | 671.78 | 719.43 | 645.71 | 96,995.00 |
| 04 Abr 2024 | 664.95 | 72.18 | 12.18% | 592.27 | 683.87 | 592.00 | 113,607.00 |
| 03 Abr 2024 | 592.77 | -46.16 | -7.22% | 639.31 | 644.32 | 562.00 | 84,502.00 |
| 02 Abr 2024 | 638.93 | -9.30 | -1.43% | 646.71 | 650.00 | 587.80 | 82,698.00 |
| 01 Abr 2024 | 648.23 | -31.45 | -4.63% | 681.81 | 702.91 | 617.90 | 81,814.00 |
| 31 Mar 2024 | 679.68 | 82.56 | 13.83% | 599.08 | 692.50 | 588.17 | 69,987.00 |
| 30 Mar 2024 | 597.12 | -24.36 | -3.92% | 616.25 | 625.00 | 590.87 | 42,238.00 |
| 29 Mar 2024 | 621.48 | 54.27 | 9.57% | 565.78 | 639.97 | 553.64 | 104,337.00 |
| 28 Mar 2024 | 567.21 | 27.68 | 5.13% | 538.44 | 586.72 | 522.98 | 89,387.00 |
| 27 Mar 2024 | 539.53 | 60.21 | 12.56% | 479.47 | 553.26 | 478.18 | 108,071.00 |
| 26 Mar 2024 | 479.32 | -8.26 | -1.69% | 487.04 | 495.26 | 467.99 | 48,105.00 |
| 25 Mar 2024 | 487.58 | 2.73 | 0.56% | 481.89 | 507.51 | 471.34 | 83,222.00 |
| 24 Mar 2024 | 484.85 | 28.82 | 6.32% | 456.53 | 499.73 | 444.94 | 74,130.00 |
| 23 Mar 2024 | 456.03 | 24.20 | 5.60% | 429.53 | 475.89 | 419.55 | 89,317.00 |
| 22 Mar 2024 | 431.83 | 17.44 | 4.21% | 413.20 | 433.75 | 391.54 | 47,355.00 |
| 21 Mar 2024 | 414.39 | 4.55 | 1.11% | 409.54 | 435.89 | 403.91 | 52,421.00 |
| 20 Mar 2024 | 409.84 | 50.74 | 14.13% | 361.02 | 412.66 | 347.99 | 47,098.00 |
| 19 Mar 2024 | 359.10 | -41.64 | -10.39% | 403.48 | 411.82 | 350.72 | 63,588.00 |
| 18 Mar 2024 | 400.74 | -1.50 | -0.37% | 400.68 | 411.05 | 383.65 | 28,192.00 |
| 17 Mar 2024 | 402.24 | 13.45 | 3.46% | 391.44 | 407.62 | 368.78 | 30,929.00 |
| 16 Mar 2024 | 388.79 | -27.34 | -6.57% | 415.77 | 421.50 | 381.82 | 29,717.00 |
| 15 Mar 2024 | 416.13 | -24.46 | -5.55% | 441.88 | 444.72 | 386.34 | 44,936.00 |
| 14 Mar 2024 | 440.59 | -2.05 | -0.46% | 442.56 | 473.66 | 416.00 | 71,094.00 |
| 13 Mar 2024 | 442.64 | 8.14 | 1.87% | 431.80 | 454.99 | 424.00 | 49,203.00 |
| 12 Mar 2024 | 434.50 | -13.70 | -3.06% | 446.43 | 447.10 | 410.53 | 48,059.00 |
| 11 Mar 2024 | 448.20 | 23.89 | 5.63% | 423.07 | 456.55 | 401.61 | 65,790.00 |
| 10 Mar 2024 | 424.31 | -9.55 | -2.20% | 432.74 | 447.31 | 412.72 | 38,141.00 |
| 09 Mar 2024 | 433.86 | -3.29 | -0.75% | 440.28 | 458.82 | 426.00 | 41,328.00 |
| 08 Mar 2024 | 437.15 | 4.53 | 1.05% | 431.40 | 447.43 | 419.53 | 52,221.00 |
| 07 Mar 2024 | 432.62 | 17.04 | 4.10% | 415.64 | 440.18 | 398.17 | 46,738.00 |
| 06 Mar 2024 | 415.58 | 14.10 | 3.51% | 401.58 | 421.43 | 383.92 | 61,817.00 |
| 05 Mar 2024 | 401.48 | -72.09 | -15.22% | 475.49 | 482.68 | 342.09 | 113,574.00 |
| 04 Mar 2024 | 473.57 | 1.74 | 0.37% | 471.05 | 479.07 | 434.21 | 117,910.00 |
| 03 Mar 2024 | 471.83 | -29.17 | -5.82% | 496.42 | 530.66 | 455.35 | 183,629.00 |
| 02 Mar 2024 | 501.00 | 184.34 | 58.21% | 316.18 | 507.68 | 315.67 | 337,121.00 |
| 01 Mar 2024 | 316.66 | 18.81 | 6.32% | 297.85 | 319.73 | 297.02 | 65,226.00 |
| 29 Feb 2024 | 297.85 | 0.950 | 0.32% | 295.65 | 323.58 | 291.24 | 97,589.00 |
| 28 Feb 2024 | 296.90 | 4.02 | 1.37% | 293.15 | 314.06 | 279.67 | 88,180.00 |
| 27 Feb 2024 | 292.88 | 17.92 | 6.52% | 275.60 | 315.69 | 274.51 | 110,595.00 |
| 26 Feb 2024 | 274.96 | 6.95 | 2.59% | 267.65 | 276.97 | 262.22 | 34,887.00 |
| 25 Feb 2024 | 268.01 | 0.370 | 0.14% | 267.41 | 270.95 | 265.52 | 17,850.00 |
| 24 Feb 2024 | 267.64 | 3.04 | 1.15% | 265.40 | 270.49 | 262.86 | 22,801.00 |
| 23 Feb 2024 | 264.60 | 4.39 | 1.69% | 260.55 | 267.04 | 259.25 | 23,726.00 |
| 22 Feb 2024 | 260.21 | -2.85 | -1.08% | 262.91 | 265.96 | 258.90 | 29,638.00 |
| 21 Feb 2024 | 263.06 | -2.22 | -0.84% | 265.24 | 267.10 | 255.20 | 29,147.00 |
| 20 Feb 2024 | 265.28 | -8.01 | -2.93% | 273.01 | 274.16 | 255.75 | 46,022.00 |
| 19 Feb 2024 | 273.29 | 2.66 | 0.98% | 270.43 | 273.76 | 266.78 | 21,977.00 |
| 18 Feb 2024 | 270.63 | 3.30 | 1.23% | 267.35 | 271.94 | 264.97 | 13,951.00 |
| 17 Feb 2024 | 267.33 | -7.16 | -2.61% | 274.42 | 274.50 | 258.74 | 29,085.00 |
| 16 Feb 2024 | 274.49 | 3.70 | 1.37% | 270.74 | 275.27 | 265.32 | 53,185.00 |
| 15 Feb 2024 | 270.79 | -10.43 | -3.71% | 280.31 | 282.78 | 266.39 | 44,615.00 |
| 14 Feb 2024 | 281.22 | 10.64 | 3.93% | 270.11 | 293.98 | 264.69 | 66,113.00 |
| 13 Feb 2024 | 270.58 | -10.19 | -3.63% | 280.67 | 287.80 | 266.50 | 60,500.00 |
| 12 Feb 2024 | 280.77 | 2.90 | 1.04% | 277.81 | 289.65 | 266.89 | 80,878.00 |
| 11 Feb 2024 | 277.87 | 30.04 | 12.12% | 247.90 | 283.92 | 246.77 | 130,438.00 |
| 10 Feb 2024 | 247.83 | -2.40 | -0.96% | 250.66 | 251.69 | 243.28 | 13,788.00 |
| 09 Feb 2024 | 250.23 | 5.80 | 2.37% | 244.81 | 253.97 | 244.70 | 29,186.00 |
| 08 Feb 2024 | 244.43 | 3.90 | 1.62% | 240.92 | 245.00 | 240.21 | 16,666.00 |
| 07 Feb 2024 | 240.53 | 5.36 | 2.28% | 235.20 | 240.95 | 234.38 | 12,170.00 |
| 06 Feb 2024 | 235.17 | -0.340 | -0.14% | 235.46 | 238.00 | 233.97 | 12,542.00 |
| 05 Feb 2024 | 235.51 | 0.360 | 0.15% | 235.00 | 237.74 | 233.77 | 12,458.00 |
| 04 Feb 2024 | 235.15 | -5.93 | -2.46% | 240.98 | 244.18 | 232.71 | 30,275.00 |
| 03 Feb 2024 | 241.08 | 4.75 | 2.01% | 236.28 | 244.00 | 236.02 | 23,090.00 |
| 02 Feb 2024 | 236.33 | -0.280 | -0.12% | 236.59 | 237.93 | 234.25 | 10,678.00 |
| 01 Feb 2024 | 236.61 | 2.55 | 1.09% | 234.41 | 237.31 | 230.16 | 16,925.00 |
| 31 Ene 2024 | 234.06 | -3.51 | -1.48% | 237.97 | 238.95 | 232.19 | 19,316.00 |
| 30 Ene 2024 | 237.57 | -3.82 | -1.58% | 240.94 | 243.78 | 236.30 | 18,353.00 |
| 29 Ene 2024 | 241.39 | 4.46 | 1.88% | 236.50 | 241.98 | 234.14 | 17,883.00 |
| 28 Ene 2024 | 236.93 | -6.89 | -2.83% | 243.66 | 245.97 | 234.79 | 17,472.00 |
| 27 Ene 2024 | 243.82 | 2.01 | 0.83% | 241.68 | 245.29 | 239.22 | 21,941.00 |
