Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BITC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 58.98 | 0.25 | 0.42% | 58.959 | 59.51 | 58.959 | 1,004 |
| 16 May 2024 | 58.731 | 2.62 | 4.67% | 58.842 | 59.06 | 58.731 | 435 |
| 15 May 2024 | 56.11 | 0.46 | 0.82% | 55.35 | 57.50 | 55.319 | 395 |
| 14 May 2024 | 55.653 | -0.73 | -1.29% | 55.749 | 55.749 | 55.00 | 771 |
| 13 May 2024 | 56.38 | -0.47 | -0.82% | 55.449 | 56.486 | 55.259 | 3,900 |
| 10 May 2024 | 56.849 | 1.36 | 2.45% | 56.717 | 56.849 | 54.64 | 3,061 |
| 09 May 2024 | 55.49 | -0.85 | -1.50% | 55.49 | 55.60 | 55.00 | 1,221 |
| 08 May 2024 | 56.335 | -1.46 | -2.52% | 56.335 | 56.335 | 55.87 | 1,630 |
| 07 May 2024 | 57.79 | 0.79 | 1.39% | 57.218 | 57.88 | 56.77 | 3,323 |
| 06 May 2024 | 57.00 | 1.42 | 2.55% | 57.875 | 58.80 | 57.00 | 579 |
| 03 May 2024 | 55.58 | 2.58 | 4.87% | 53.533 | 55.58 | 53.30 | 4,139 |
| 02 May 2024 | 53.00 | -2.32 | -4.20% | 52.00 | 53.17 | 51.97 | 7,417 |
| 30 Abr 2024 | 55.322 | -1.32 | -2.33% | 57.285 | 57.29 | 54.82 | 2,393 |
| 29 Abr 2024 | 56.64 | -0.87 | -1.51% | 56.073 | 56.789 | 55.969 | 3,286 |
| 26 Abr 2024 | 57.51 | -0.56 | -0.96% | 58.013 | 58.54 | 57.51 | 100 |
| 25 Abr 2024 | 58.065 | -1.44 | -2.41% | 58.065 | 58.181 | 57.11 | 699 |
| 24 Abr 2024 | 59.50 | -0.82 | -1.36% | 60.438 | 60.454 | 58.87 | 352 |
| 23 Abr 2024 | 60.319 | 0.49 | 0.82% | 61.049 | 61.049 | 59.92 | 359 |
| 22 Abr 2024 | 59.829 | 0.92 | 1.56% | 60.276 | 60.38 | 59.829 | 3,489 |
| 19 Abr 2024 | 58.912 | 3.50 | 6.32% | 58.99 | 59.31 | 58.14 | 1,759 |
| 18 Abr 2024 | 55.412 | -1.27 | -2.24% | 55.45 | 57.98 | 55.297 | 2,326 |
| 17 Abr 2024 | 56.68 | 0.02 | 0.03% | 58.251 | 58.251 | 55.55 | 2,932 |
| 16 Abr 2024 | 56.663 | -1.99 | -3.39% | 57.72 | 58.05 | 56.57 | 1,943 |
| 15 Abr 2024 | 58.65 | -5.61 | -8.73% | 60.44 | 60.69 | 58.532 | 3,823 |
| 12 Abr 2024 | 64.26 | 1.26 | 2.00% | 64.275 | 64.53 | 63.03 | 1,137 |
| 11 Abr 2024 | 63.00 | 1.35 | 2.19% | 63.90 | 64.264 | 63.00 | 1,501 |
| 10 Abr 2024 | 61.651 | -1.55 | -2.45% | 61.94 | 62.03 | 60.80 | 2,366 |
| 09 Abr 2024 | 63.199 | 0.67 | 1.07% | 63.192 | 63.199 | 61.62 | 1,260 |
| 08 Abr 2024 | 62.532 | 1.72 | 2.83% | 62.677 | 65.00 | 62.532 | 2,423 |
| 05 Abr 2024 | 60.814 | 1.68 | 2.83% | 60.198 | 61.14 | 59.68 | 200 |
| 04 Abr 2024 | 59.138 | -0.52 | -0.86% | 58.735 | 60.40 | 58.735 | 2,411 |
| 03 Abr 2024 | 59.653 | 0.24 | 0.41% | 59.778 | 59.92 | 59.02 | 2,279 |
| 02 Abr 2024 | 59.41 | -3.75 | -5.93% | 60.41 | 60.41 | 58.50 | 5,882 |
| 28 Mar 2024 | 63.156 | 0.49 | 0.78% | 63.10 | 63.90 | 63.10 | 1,751 |
| 27 Mar 2024 | 62.67 | -0.29 | -0.47% | 62.387 | 63.876 | 61.61 | 922 |
| 26 Mar 2024 | 62.964 | 0.94 | 1.52% | 62.961 | 63.42 | 62.04 | 3,099 |
| 25 Mar 2024 | 62.02 | 2.78 | 4.69% | 59.91 | 62.078 | 59.91 | 2,834 |
| 22 Mar 2024 | 59.24 | -0.24 | -0.41% | 59.24 | 59.36 | 56.25 | 4,278 |
| 21 Mar 2024 | 59.484 | 3.29 | 5.85% | 60.171 | 60.171 | 59.307 | 2,384 |
| 20 Mar 2024 | 56.194 | -0.71 | -1.25% | 56.052 | 57.474 | 56.052 | 5,224 |
| 19 Mar 2024 | 56.906 | -2.86 | -4.79% | 57.66 | 57.66 | 55.76 | 6,680 |
| 18 Mar 2024 | 59.77 | 0.57 | 0.96% | 60.51 | 60.80 | 59.691 | 1,450 |
| 15 Mar 2024 | 59.199 | -3.83 | -6.08% | 60.86 | 61.02 | 57.25 | 9,832 |
| 14 Mar 2024 | 63.03 | -1.42 | -2.20% | 65.153 | 65.153 | 62.64 | 4,674 |
| 13 Mar 2024 | 64.45 | 2.04 | 3.27% | 65.156 | 65.35 | 63.81 | 357 |
| 12 Mar 2024 | 62.407 | -1.48 | -2.32% | 63.905 | 64.82 | 62.25 | 6,202 |
| 11 Mar 2024 | 63.891 | 2.19 | 3.54% | 63.10 | 64.40 | 63.08 | 5,279 |
| 08 Mar 2024 | 61.704 | 2.21 | 3.72% | 59.91 | 62.116 | 59.078 | 5,231 |
| 07 Mar 2024 | 59.493 | 0.49 | 0.84% | 59.254 | 60.00 | 59.20 | 2,401 |
| 06 Mar 2024 | 59.00 | 0.71 | 1.22% | 59.709 | 60.41 | 58.00 | 302 |
| 05 Mar 2024 | 58.289 | -0.38 | -0.65% | 60.283 | 61.248 | 57.37 | 11,275 |
| 04 Mar 2024 | 58.673 | 3.01 | 5.41% | 57.36 | 59.705 | 57.317 | 5,189 |
| 01 Mar 2024 | 55.664 | -0.27 | -0.48% | 55.057 | 56.091 | 54.587 | 4,386 |
| 29 Feb 2024 | 55.93 | 5.04 | 9.90% | 56.12 | 56.47 | 55.60 | 7,163 |
| 28 Feb 2024 | 50.89 | 0.00 | 0.00% | 50.89 | 50.89 | 50.89 | 0 |
| 27 Feb 2024 | 50.89 | 3.15 | 6.60% | 50.32 | 51.20 | 50.22 | 5,557 |
| 26 Feb 2024 | 47.741 | 2.25 | 4.95% | 45.92 | 47.777 | 45.52 | 9,554 |
| 23 Feb 2024 | 45.49 | -0.76 | -1.64% | 45.56 | 45.75 | 45.35 | 1,967 |
| 22 Feb 2024 | 46.25 | 0.15 | 0.33% | 46.215 | 46.41 | 45.66 | 725 |
| 21 Feb 2024 | 46.10 | -0.24 | -0.52% | 46.185 | 46.39 | 45.35 | 1,557 |
| 20 Feb 2024 | 46.34 | -0.73 | -1.54% | 46.64 | 47.32 | 46.25 | 4,116 |
| 19 Feb 2024 | 47.065 | 0.38 | 0.80% | 47.12 | 47.15 | 46.96 | 2,278 |
![Logo de Quickswap [OLD] (QUICKETH).](/common/images/company/COIN_QUICKUSD.png){kind=small}
