Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BSVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00099500 | -0.00001600 | -1.58% | 0.00098900 | 0.00101800 | 0.00098500 | 432.00 |
| 01 May 2024 | 0.00101100 | 0.00001000 | 1.00% | 0.00099000 | 0.00101800 | 0.00097600 | 871.00 |
| 30 Abr 2024 | 0.00100100 | -0.00001700 | -1.67% | 0.00103400 | 0.00103400 | 0.00098100 | 730.00 |
| 29 Abr 2024 | 0.00101800 | -0.00003000 | -2.86% | 0.00105700 | 0.00106000 | 0.00101800 | 255.00 |
| 28 Abr 2024 | 0.00104800 | -0.00000400 | -0.38% | 0.00104100 | 0.00106800 | 0.00104100 | 330.00 |
| 27 Abr 2024 | 0.00105200 | 0.00002700 | 2.63% | 0.00103000 | 0.00110300 | 0.00102300 | 1,046.00 |
| 26 Abr 2024 | 0.00102500 | -0.00001400 | -1.35% | 0.00104300 | 0.00104500 | 0.00100500 | 213.00 |
| 25 Abr 2024 | 0.00103900 | -0.00001900 | -1.80% | 0.00106700 | 0.00107600 | 0.00103500 | 388.00 |
| 24 Abr 2024 | 0.00105800 | -0.00001500 | -1.40% | 0.00108600 | 0.00108800 | 0.00105800 | 327.00 |
| 23 Abr 2024 | 0.00107300 | -0.00001100 | -1.01% | 0.00108600 | 0.00109800 | 0.00107200 | 669.00 |
| 22 Abr 2024 | 0.00108400 | 0.00001000 | 0.93% | 0.00107500 | 0.00109800 | 0.00106400 | 547.00 |
| 21 Abr 2024 | 0.00107400 | -0.00001900 | -1.74% | 0.00105600 | 0.00110900 | 0.00105600 | 317.00 |
| 20 Abr 2024 | 0.00109300 | 0.00006200 | 6.01% | 0.00102600 | 0.00110900 | 0.00102500 | 770.00 |
| 19 Abr 2024 | 0.00103100 | -0.00003400 | -3.19% | 0.00105800 | 0.00106500 | 0.00101800 | 947.00 |
| 18 Abr 2024 | 0.00106500 | 0.00000400 | 0.38% | 0.00106500 | 0.00108300 | 0.00104100 | 980.00 |
| 17 Abr 2024 | 0.00106100 | 0.00000000 | 0.00% | 0.00103900 | 0.00108300 | 0.00103300 | 1,387.00 |
| 16 Abr 2024 | 0.00106100 | 0.00001100 | 1.05% | 0.00103200 | 0.00106700 | 0.00102300 | 3,271.00 |
| 15 Abr 2024 | 0.00105000 | -0.00003200 | -2.96% | 0.00105000 | 0.00110900 | 0.00101600 | 7,439.00 |
| 14 Abr 2024 | 0.00108200 | 0.00003500 | 3.34% | 0.00100600 | 0.00108800 | 0.00098900 | 6,287.00 |
| 13 Abr 2024 | 0.00104700 | -0.00012700 | -10.82% | 0.00105500 | 0.00120700 | 0.00092600 | 9,413.00 |
| 12 Abr 2024 | 0.00117400 | -0.00014600 | -11.06% | 0.00132100 | 0.00133000 | 0.00105100 | 3,488.00 |
| 11 Abr 2024 | 0.00132000 | -0.00001600 | -1.20% | 0.00135600 | 0.00136700 | 0.00130400 | 2,280.00 |
| 10 Abr 2024 | 0.00133600 | -0.00003200 | -2.34% | 0.00138800 | 0.00139900 | 0.00131900 | 1,924.00 |
| 09 Abr 2024 | 0.00136800 | -0.00002900 | -2.08% | 0.00138800 | 0.00141000 | 0.00135600 | 2,471.00 |
| 08 Abr 2024 | 0.00139700 | -0.00003600 | -2.51% | 0.00143000 | 0.00145200 | 0.00138100 | 2,431.00 |
| 07 Abr 2024 | 0.00143300 | -0.00004100 | -2.78% | 0.00147200 | 0.00151300 | 0.00141100 | 1,461.00 |
| 06 Abr 2024 | 0.00147400 | 0.00008500 | 6.12% | 0.00138100 | 0.00150100 | 0.00137900 | 1,081.00 |
| 05 Abr 2024 | 0.00138900 | -0.00001200 | -0.86% | 0.00141600 | 0.00148800 | 0.00137400 | 2,365.00 |
| 04 Abr 2024 | 0.00140100 | 0.00000800 | 0.57% | 0.00138500 | 0.00150100 | 0.00136600 | 2,203.00 |
| 03 Abr 2024 | 0.00139300 | 0.00006400 | 4.82% | 0.00134000 | 0.00140100 | 0.00129300 | 1,478.00 |
| 02 Abr 2024 | 0.00132900 | -0.00004500 | -3.28% | 0.00135800 | 0.00138000 | 0.00128600 | 1,861.00 |
| 01 Abr 2024 | 0.00137400 | -0.00006800 | -4.72% | 0.00141100 | 0.00149500 | 0.00134500 | 3,013.00 |
| 31 Mar 2024 | 0.00144200 | 0.00005200 | 3.74% | 0.00140700 | 0.00149300 | 0.00136400 | 1,634.00 |
| 30 Mar 2024 | 0.00139000 | -0.00000100 | -0.07% | 0.00138000 | 0.00145000 | 0.00136600 | 1,940.00 |
| 29 Mar 2024 | 0.00139100 | 0.00008200 | 6.26% | 0.00130200 | 0.00145700 | 0.00129400 | 5,037.00 |
| 28 Mar 2024 | 0.00130900 | -0.00002200 | -1.65% | 0.00130900 | 0.00134500 | 0.00127000 | 4,067.00 |
| 27 Mar 2024 | 0.00133100 | 0.00004800 | 3.74% | 0.00129400 | 0.00134500 | 0.00123500 | 4,797.00 |
| 26 Mar 2024 | 0.00128300 | 0.00001400 | 1.10% | 0.00127400 | 0.00129700 | 0.00125600 | 1,569.00 |
| 25 Mar 2024 | 0.00126900 | -0.00002800 | -2.16% | 0.00130400 | 0.00133100 | 0.00126600 | 827.00 |
| 24 Mar 2024 | 0.00129700 | -0.00002400 | -1.82% | 0.00135600 | 0.00136500 | 0.00128100 | 2,058.00 |
| 23 Mar 2024 | 0.00132100 | 0.00007000 | 5.60% | 0.00119800 | 0.00136500 | 0.00119800 | 4,181.00 |
| 22 Mar 2024 | 0.00125100 | 0.00003100 | 2.54% | 0.00121800 | 0.00127700 | 0.00118900 | 1,737.00 |
| 21 Mar 2024 | 0.00122000 | 0.00004200 | 3.57% | 0.00114200 | 0.00123200 | 0.00113700 | 3,921.00 |
| 20 Mar 2024 | 0.00117800 | 0.00002800 | 2.43% | 0.00118100 | 0.00118800 | 0.00112000 | 2,740.00 |
| 19 Mar 2024 | 0.00115000 | -0.00006200 | -5.12% | 0.00121100 | 0.00122400 | 0.00113700 | 1,425.00 |
| 18 Mar 2024 | 0.00121200 | -0.00005100 | -4.04% | 0.00125800 | 0.00126300 | 0.00118800 | 1,073.00 |
| 17 Mar 2024 | 0.00126300 | -0.00000600 | -0.47% | 0.00128500 | 0.00129600 | 0.00120600 | 1,294.00 |
| 16 Mar 2024 | 0.00126900 | -0.00004200 | -3.20% | 0.00131000 | 0.00132800 | 0.00122100 | 2,953.00 |
| 15 Mar 2024 | 0.00131100 | -0.00012600 | -8.77% | 0.00142100 | 0.00144200 | 0.00127300 | 5,711.00 |
| 14 Mar 2024 | 0.00143700 | -0.00012400 | -7.94% | 0.00155000 | 0.00160100 | 0.00140800 | 4,178.00 |
| 13 Mar 2024 | 0.00156100 | -0.00002500 | -1.58% | 0.00153900 | 0.00160600 | 0.00152700 | 1,658.00 |
| 12 Mar 2024 | 0.00158600 | -0.00002900 | -1.80% | 0.00157700 | 0.00161800 | 0.00151600 | 1,585.00 |
| 11 Mar 2024 | 0.00161500 | 0.00002900 | 1.83% | 0.00155800 | 0.00161700 | 0.00152000 | 2,336.00 |
| 10 Mar 2024 | 0.00158600 | -0.00003700 | -2.28% | 0.00161100 | 0.00167000 | 0.00154900 | 1,687.00 |
| 09 Mar 2024 | 0.00162300 | -0.00001800 | -1.10% | 0.00162300 | 0.00172600 | 0.00159700 | 1,583.00 |
| 08 Mar 2024 | 0.00164100 | 0.00004100 | 2.56% | 0.00159000 | 0.00169200 | 0.00154600 | 1,827.00 |
| 07 Mar 2024 | 0.00160000 | 0.00003600 | 2.30% | 0.00148000 | 0.00161800 | 0.00146700 | 2,709.00 |
| 06 Mar 2024 | 0.00156400 | 0.00000800 | 0.51% | 0.00152900 | 0.00156600 | 0.00146700 | 2,167.00 |
| 05 Mar 2024 | 0.00155600 | -0.00014300 | -8.42% | 0.00167600 | 0.00183400 | 0.00137900 | 5,607.00 |
| 04 Mar 2024 | 0.00169900 | -0.00003300 | -1.91% | 0.00178500 | 0.00186300 | 0.00159100 | 6,690.00 |
| 03 Mar 2024 | 0.00173200 | -0.00012400 | -6.68% | 0.00178600 | 0.00204800 | 0.00163500 | 4,541.00 |
| 02 Mar 2024 | 0.00185600 | 0.00049900 | 36.77% | 0.00135300 | 0.00189900 | 0.00134200 | 8,510.00 |
| 01 Mar 2024 | 0.00135700 | 0.00003700 | 2.80% | 0.00134700 | 0.00136900 | 0.00129800 | 1,266.00 |
| 29 Feb 2024 | 0.00132000 | -0.00000600 | -0.45% | 0.00133300 | 0.00141300 | 0.00125600 | 2,318.00 |
| 28 Feb 2024 | 0.00132600 | -0.00010800 | -7.53% | 0.00142500 | 0.00145000 | 0.00125600 | 3,555.00 |
| 27 Feb 2024 | 0.00143400 | -0.00002000 | -1.38% | 0.00149000 | 0.00152900 | 0.00141200 | 3,958.00 |
| 26 Feb 2024 | 0.00145400 | -0.00001000 | -0.68% | 0.00145700 | 0.00151300 | 0.00143100 | 2,169.00 |
| 25 Feb 2024 | 0.00146400 | -0.00000300 | -0.20% | 0.00146300 | 0.00147000 | 0.00144300 | 1,036.00 |
| 24 Feb 2024 | 0.00146700 | 0.00001600 | 1.10% | 0.00145100 | 0.00147800 | 0.00143800 | 818.00 |
| 23 Feb 2024 | 0.00145100 | -0.00001900 | -1.29% | 0.00147200 | 0.00148300 | 0.00143800 | 786.00 |
| 22 Feb 2024 | 0.00147000 | 0.00002500 | 1.73% | 0.00144200 | 0.00148300 | 0.00143000 | 606.00 |
| 21 Feb 2024 | 0.00144500 | -0.00001900 | -1.30% | 0.00145600 | 0.00147100 | 0.00142300 | 1,522.00 |
| 20 Feb 2024 | 0.00146400 | -0.00004900 | -3.24% | 0.00149500 | 0.00152400 | 0.00143500 | 1,108.00 |
| 19 Feb 2024 | 0.00151300 | 0.00002500 | 1.68% | 0.00148600 | 0.00152400 | 0.00148200 | 596.00 |
| 18 Feb 2024 | 0.00148800 | -0.00000100 | -0.07% | 0.00148800 | 0.00150100 | 0.00147700 | 689.00 |
| 17 Feb 2024 | 0.00148900 | -0.00002200 | -1.46% | 0.00151100 | 0.00151300 | 0.00147400 | 774.00 |
| 16 Feb 2024 | 0.00151100 | -0.00003600 | -2.33% | 0.00153800 | 0.00154900 | 0.00148600 | 1,253.00 |
| 15 Feb 2024 | 0.00154700 | -0.00003700 | -2.34% | 0.00157100 | 0.00159500 | 0.00153100 | 1,331.00 |
| 14 Feb 2024 | 0.00158400 | -0.00003800 | -2.34% | 0.00162200 | 0.00163500 | 0.00156600 | 1,005.00 |
| 13 Feb 2024 | 0.00162200 | -0.00001900 | -1.16% | 0.00163100 | 0.00166800 | 0.00159800 | 1,410.00 |
| 12 Feb 2024 | 0.00164100 | -0.00003000 | -1.80% | 0.00166300 | 0.00167400 | 0.00162200 | 2,664.00 |
| 11 Feb 2024 | 0.00167100 | 0.00004300 | 2.64% | 0.00163700 | 0.00168800 | 0.00161700 | 1,243.00 |
| 10 Feb 2024 | 0.00162800 | -0.00005300 | -3.15% | 0.00166700 | 0.00168100 | 0.00162200 | 484.00 |
| 09 Feb 2024 | 0.00168100 | -0.00001400 | -0.83% | 0.00168600 | 0.00176000 | 0.00165500 | 1,201.00 |
| 08 Feb 2024 | 0.00169500 | 0.00002600 | 1.56% | 0.00166300 | 0.00170500 | 0.00165100 | 990.00 |
| 07 Feb 2024 | 0.00166900 | 0.00000400 | 0.24% | 0.00167200 | 0.00168200 | 0.00165200 | 759.00 |
| 06 Feb 2024 | 0.00166500 | 0.00001000 | 0.60% | 0.00169500 | 0.00171600 | 0.00165500 | 1,093.00 |
| 05 Feb 2024 | 0.00165500 | -0.00001000 | -0.60% | 0.00167800 | 0.00169500 | 0.00165000 | 1,402.00 |
| 04 Feb 2024 | 0.00166500 | -0.00004200 | -2.46% | 0.00168500 | 0.00171000 | 0.00166500 | 1,089.00 |
| 03 Feb 2024 | 0.00170700 | 0.00006400 | 3.90% | 0.00164200 | 0.00178900 | 0.00163800 | 3,016.00 |
