Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTRSTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.906 | -0.022 | -2.37% | 0.928 | 1.13 | 0.892 | 1,327,133.00 |
| 30 Abr 2024 | 0.928 | 0.056 | 6.42% | 0.873 | 1.07 | 0.853 | 2,158,027.00 |
| 29 Abr 2024 | 0.872 | 0.052 | 6.34% | 0.821 | 0.885 | 0.784 | 368,490.00 |
| 28 Abr 2024 | 0.820 | 0.016 | 1.99% | 0.804 | 0.831 | 0.800 | 86,913.00 |
| 27 Abr 2024 | 0.804 | -0.029 | -3.48% | 0.833 | 0.835 | 0.794 | 192,070.00 |
| 26 Abr 2024 | 0.833 | -0.027 | -3.14% | 0.860 | 0.865 | 0.828 | 64,605.00 |
| 25 Abr 2024 | 0.860 | 0.019 | 2.26% | 0.841 | 0.875 | 0.830 | 127,129.00 |
| 24 Abr 2024 | 0.841 | -0.035 | -4.00% | 0.879 | 0.887 | 0.840 | 106,490.00 |
| 23 Abr 2024 | 0.876 | -0.010 | -1.13% | 0.885 | 0.903 | 0.876 | 102,061.00 |
| 22 Abr 2024 | 0.886 | 0.001 | 0.11% | 0.882 | 0.934 | 0.880 | 155,489.00 |
| 21 Abr 2024 | 0.885 | -0.034 | -3.70% | 0.916 | 0.920 | 0.860 | 133,235.00 |
| 20 Abr 2024 | 0.919 | 0.001 | 0.11% | 0.922 | 0.934 | 0.822 | 340,729.00 |
| 19 Abr 2024 | 0.918 | 0.053 | 6.13% | 0.865 | 0.923 | 0.835 | 290,029.00 |
| 18 Abr 2024 | 0.865 | 0.007 | 0.82% | 0.856 | 0.883 | 0.765 | 636,063.00 |
| 17 Abr 2024 | 0.858 | 0.079 | 10.14% | 0.779 | 0.958 | 0.777 | 1,317,464.00 |
| 16 Abr 2024 | 0.779 | -0.021 | -2.63% | 0.798 | 0.803 | 0.752 | 365,736.00 |
| 15 Abr 2024 | 0.800 | -0.051 | -5.99% | 0.858 | 0.858 | 0.790 | 317,905.00 |
| 14 Abr 2024 | 0.851 | 0.00 | 0.00% | 0.846 | 0.882 | 0.772 | 742,744.00 |
| 13 Abr 2024 | 0.851 | 0.047 | 5.85% | 0.797 | 1.01 | 0.797 | 1,195,340.00 |
| 12 Abr 2024 | 0.804 | -0.080 | -9.05% | 0.881 | 0.907 | 0.785 | 881,151.00 |
| 11 Abr 2024 | 0.884 | -0.071 | -7.43% | 0.952 | 0.964 | 0.871 | 901,416.00 |
| 10 Abr 2024 | 0.955 | -0.055 | -5.45% | 1.04 | 1.25 | 0.911 | 3,268,993.00 |
| 09 Abr 2024 | 1.01 | 0.160 | 19.39% | 0.846 | 1.39 | 0.838 | 6,066,147.00 |
| 08 Abr 2024 | 0.846 | 0.063 | 8.05% | 0.783 | 0.848 | 0.778 | 391,700.00 |
| 07 Abr 2024 | 0.783 | 0.001 | 0.13% | 0.780 | 0.796 | 0.779 | 158,568.00 |
| 06 Abr 2024 | 0.782 | -0.018 | -2.25% | 0.800 | 0.803 | 0.779 | 145,037.00 |
| 05 Abr 2024 | 0.800 | -0.006 | -0.74% | 0.808 | 0.822 | 0.799 | 140,090.00 |
| 04 Abr 2024 | 0.806 | -0.013 | -1.59% | 0.818 | 0.823 | 0.805 | 102,847.00 |
| 03 Abr 2024 | 0.819 | -0.018 | -2.15% | 0.843 | 0.844 | 0.813 | 190,114.00 |
| 02 Abr 2024 | 0.837 | -0.054 | -6.06% | 0.890 | 0.894 | 0.835 | 220,746.00 |
| 01 Abr 2024 | 0.891 | -0.003 | -0.34% | 0.893 | 0.947 | 0.873 | 349,509.00 |
| 31 Mar 2024 | 0.894 | -0.010 | -1.11% | 0.902 | 0.910 | 0.867 | 222,403.00 |
| 30 Mar 2024 | 0.904 | 0.049 | 5.73% | 0.859 | 0.958 | 0.854 | 779,004.00 |
| 29 Mar 2024 | 0.855 | 0.023 | 2.76% | 0.832 | 0.859 | 0.826 | 293,184.00 |
| 28 Mar 2024 | 0.832 | 0.00 | 0.00% | 0.829 | 0.837 | 0.826 | 186,212.00 |
| 27 Mar 2024 | 0.832 | 0.006 | 0.73% | 0.827 | 0.849 | 0.817 | 209,503.00 |
| 26 Mar 2024 | 0.826 | -0.030 | -3.50% | 0.855 | 0.870 | 0.819 | 482,282.00 |
| 25 Mar 2024 | 0.856 | -0.004 | -0.47% | 0.861 | 0.884 | 0.822 | 552,871.00 |
| 24 Mar 2024 | 0.860 | -0.009 | -1.04% | 0.859 | 0.875 | 0.845 | 237,708.00 |
| 23 Mar 2024 | 0.869 | 0.001 | 0.12% | 0.869 | 0.893 | 0.848 | 108,113.00 |
| 22 Mar 2024 | 0.868 | -0.025 | -2.80% | 0.893 | 0.899 | 0.840 | 136,077.00 |
| 21 Mar 2024 | 0.893 | -0.011 | -1.22% | 0.900 | 0.909 | 0.863 | 210,002.00 |
| 20 Mar 2024 | 0.904 | 0.042 | 4.87% | 0.862 | 0.917 | 0.853 | 299,300.00 |
| 19 Mar 2024 | 0.862 | -0.034 | -3.79% | 0.896 | 0.902 | 0.804 | 444,457.00 |
| 18 Mar 2024 | 0.896 | -0.001 | -0.11% | 0.895 | 0.917 | 0.860 | 244,811.00 |
| 17 Mar 2024 | 0.897 | 0.022 | 2.51% | 0.875 | 0.914 | 0.865 | 149,254.00 |
| 16 Mar 2024 | 0.875 | -0.040 | -4.37% | 0.915 | 0.925 | 0.866 | 233,682.00 |
| 15 Mar 2024 | 0.915 | 0.017 | 1.89% | 0.909 | 0.916 | 0.860 | 292,021.00 |
| 14 Mar 2024 | 0.898 | -0.028 | -3.02% | 0.927 | 0.934 | 0.893 | 120,870.00 |
| 13 Mar 2024 | 0.926 | -0.018 | -1.91% | 0.944 | 0.952 | 0.875 | 306,621.00 |
| 12 Mar 2024 | 0.944 | -0.011 | -1.15% | 0.960 | 0.993 | 0.910 | 382,471.00 |
| 11 Mar 2024 | 0.955 | 0.013 | 1.38% | 0.939 | 0.964 | 0.916 | 182,934.00 |
| 10 Mar 2024 | 0.942 | 0.026 | 2.84% | 0.916 | 1.02 | 0.891 | 741,950.00 |
| 09 Mar 2024 | 0.916 | 0.051 | 5.90% | 0.865 | 0.927 | 0.864 | 424,958.00 |
| 08 Mar 2024 | 0.865 | -0.002 | -0.23% | 0.863 | 0.875 | 0.852 | 344,960.00 |
| 07 Mar 2024 | 0.867 | -0.001 | -0.12% | 0.870 | 0.887 | 0.841 | 526,778.00 |
| 06 Mar 2024 | 0.868 | 0.005 | 0.58% | 0.861 | 0.890 | 0.839 | 183,538.00 |
| 05 Mar 2024 | 0.863 | -0.075 | -8.00% | 0.933 | 0.939 | 0.859 | 300,719.00 |
| 04 Mar 2024 | 0.938 | 0.009 | 0.97% | 0.933 | 0.940 | 0.850 | 216,879.00 |
| 03 Mar 2024 | 0.929 | 0.029 | 3.22% | 0.900 | 0.940 | 0.860 | 455,112.00 |
| 02 Mar 2024 | 0.900 | -0.038 | -4.05% | 0.936 | 0.947 | 0.859 | 419,833.00 |
| 01 Mar 2024 | 0.938 | -0.011 | -1.16% | 0.949 | 0.980 | 0.900 | 246,752.00 |
| 29 Feb 2024 | 0.949 | -0.038 | -3.85% | 0.990 | 1.00 | 0.927 | 229,145.00 |
| 28 Feb 2024 | 0.987 | -0.007 | -0.70% | 0.995 | 1.01 | 0.935 | 152,577.00 |
| 27 Feb 2024 | 0.994 | 0.00 | 0.00% | 0.995 | 1.00 | 0.967 | 170,634.00 |
| 26 Feb 2024 | 0.994 | 0.016 | 1.64% | 0.978 | 1.00 | 0.967 | 94,721.00 |
| 25 Feb 2024 | 0.978 | 0.013 | 1.35% | 0.969 | 0.982 | 0.958 | 31,155.00 |
| 24 Feb 2024 | 0.965 | -0.035 | -3.50% | 1.00 | 1.01 | 0.957 | 92,258.00 |
| 23 Feb 2024 | 1.00 | 0.050 | 5.26% | 0.950 | 1.01 | 0.938 | 195,933.00 |
| 22 Feb 2024 | 0.950 | 0.065 | 7.34% | 0.885 | 0.950 | 0.883 | 241,757.00 |
| 21 Feb 2024 | 0.885 | 0.00 | 0.00% | 0.885 | 0.895 | 0.852 | 105,773.00 |
| 20 Feb 2024 | 0.885 | -0.020 | -2.21% | 0.905 | 0.916 | 0.860 | 205,437.00 |
| 19 Feb 2024 | 0.905 | -0.001 | -0.11% | 0.906 | 0.916 | 0.877 | 154,894.00 |
| 18 Feb 2024 | 0.906 | -0.007 | -0.77% | 0.915 | 0.937 | 0.902 | 58,052.00 |
| 17 Feb 2024 | 0.913 | 0.007 | 0.77% | 0.907 | 0.923 | 0.895 | 126,811.00 |
| 16 Feb 2024 | 0.906 | 0.029 | 3.31% | 0.878 | 0.907 | 0.869 | 194,540.00 |
| 15 Feb 2024 | 0.877 | 0.025 | 2.93% | 0.856 | 0.879 | 0.842 | 147,110.00 |
| 14 Feb 2024 | 0.852 | -0.055 | -6.06% | 0.907 | 0.928 | 0.800 | 396,344.00 |
| 13 Feb 2024 | 0.907 | 0.009 | 1.00% | 0.898 | 0.908 | 0.882 | 108,055.00 |
| 12 Feb 2024 | 0.898 | -0.002 | -0.22% | 0.900 | 0.908 | 0.883 | 124,267.00 |
| 11 Feb 2024 | 0.900 | 0.015 | 1.69% | 0.885 | 0.935 | 0.881 | 197,350.00 |
| 10 Feb 2024 | 0.885 | 0.024 | 2.79% | 0.861 | 0.907 | 0.856 | 200,849.00 |
| 09 Feb 2024 | 0.861 | 0.054 | 6.69% | 0.808 | 0.896 | 0.807 | 207,828.00 |
| 08 Feb 2024 | 0.807 | 0.001 | 0.12% | 0.809 | 0.812 | 0.783 | 91,680.00 |
| 07 Feb 2024 | 0.806 | -0.043 | -5.06% | 0.851 | 0.854 | 0.770 | 212,846.00 |
| 06 Feb 2024 | 0.849 | -0.012 | -1.39% | 0.861 | 0.875 | 0.849 | 28,520.00 |
| 05 Feb 2024 | 0.861 | -0.024 | -2.71% | 0.886 | 0.915 | 0.836 | 271,505.00 |
| 04 Feb 2024 | 0.885 | 0.022 | 2.55% | 0.859 | 0.892 | 0.851 | 84,591.00 |
| 03 Feb 2024 | 0.863 | -0.022 | -2.49% | 0.885 | 0.885 | 0.849 | 88,236.00 |
| 02 Feb 2024 | 0.885 | 0.012 | 1.37% | 0.873 | 0.885 | 0.864 | 45,255.00 |
