Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.465 | -0.37 | -2.64% | 13.393 | 13.465 | 13.17 | 357 |
| 27 Jun 2024 | 13.83 | 0.13 | 0.95% | 13.138 | 13.83 | 13.138 | 2,885 |
| 26 Jun 2024 | 13.70 | 0.31 | 2.31% | 13.376 | 13.95 | 13.313 | 1,690 |
| 25 Jun 2024 | 13.391 | 0.75 | 5.95% | 12.255 | 13.391 | 12.25 | 1,345 |
| 24 Jun 2024 | 12.639 | -0.32 | -2.48% | 12.79 | 13.28 | 12.251 | 15,111 |
| 21 Jun 2024 | 12.96 | -0.96 | -6.90% | 13.669 | 13.719 | 12.96 | 4,326 |
| 20 Jun 2024 | 13.92 | 0.39 | 2.91% | 13.526 | 14.00 | 13.526 | 5,967 |
| 19 Jun 2024 | 13.527 | 0.02 | 0.19% | 13.637 | 13.78 | 13.527 | 692 |
| 18 Jun 2024 | 13.502 | 0.38 | 2.86% | 13.349 | 13.573 | 12.96 | 5,799 |
| 17 Jun 2024 | 13.127 | -0.07 | -0.51% | 13.10 | 13.237 | 12.761 | 2,931 |
| 14 Jun 2024 | 13.194 | 0.37 | 2.88% | 13.223 | 13.50 | 13.081 | 1,328 |
| 13 Jun 2024 | 12.825 | 0.55 | 4.51% | 12.381 | 13.40 | 12.381 | 13,552 |
| 12 Jun 2024 | 12.271 | 0.75 | 6.49% | 12.265 | 13.00 | 12.265 | 15,554 |
| 11 Jun 2024 | 11.523 | -0.69 | -5.62% | 11.934 | 12.114 | 11.523 | 2,741 |
| 10 Jun 2024 | 12.209 | -0.49 | -3.87% | 12.213 | 12.354 | 12.035 | 38,101 |
| 07 Jun 2024 | 12.70 | 0.27 | 2.16% | 12.39 | 12.79 | 12.38 | 2,943 |
| 06 Jun 2024 | 12.431 | 0.77 | 6.58% | 11.70 | 12.431 | 11.70 | 3,530 |
| 05 Jun 2024 | 11.664 | 0.43 | 3.84% | 11.375 | 11.80 | 11.364 | 2,176 |
| 04 Jun 2024 | 11.233 | 0.03 | 0.25% | 11.21 | 11.233 | 11.00 | 201 |
| 03 Jun 2024 | 11.205 | 0.12 | 1.11% | 11.221 | 11.53 | 11.119 | 55,290 |
| 31 May 2024 | 11.082 | -0.27 | -2.38% | 11.377 | 11.477 | 11.082 | 1,740 |
| 30 May 2024 | 11.352 | -0.25 | -2.11% | 11.352 | 11.60 | 11.278 | 5,532 |
| 29 May 2024 | 11.597 | 0.01 | 0.09% | 11.597 | 11.657 | 11.293 | 2,708 |
| 28 May 2024 | 11.586 | 0.14 | 1.19% | 11.291 | 11.586 | 11.291 | 1,485 |
| 27 May 2024 | 11.45 | 0.51 | 4.70% | 11.02 | 11.52 | 11.02 | 963 |
| 24 May 2024 | 10.936 | -0.31 | -2.73% | 10.81 | 10.936 | 10.81 | 54 |
| 23 May 2024 | 11.243 | -0.43 | -3.67% | 11.879 | 11.879 | 11.078 | 18,216 |
| 22 May 2024 | 11.671 | 0.13 | 1.14% | 11.42 | 11.80 | 11.42 | 10,624 |
| 21 May 2024 | 11.539 | 0.63 | 5.79% | 11.21 | 11.639 | 11.21 | 20,839 |
| 20 May 2024 | 10.907 | 0.26 | 2.47% | 11.00 | 11.244 | 10.641 | 65,522 |
| 17 May 2024 | 10.644 | -0.04 | -0.35% | 10.605 | 10.964 | 10.605 | 1,660 |
| 16 May 2024 | 10.681 | 0.67 | 6.72% | 10.41 | 10.82 | 10.41 | 1,651 |
| 15 May 2024 | 10.008 | 0.17 | 1.73% | 10.099 | 10.295 | 10.008 | 535 |
| 14 May 2024 | 9.838 | -0.26 | -2.58% | 9.87 | 10.58 | 9.70 | 2,075 |
| 13 May 2024 | 10.099 | -0.31 | -2.96% | 10.104 | 10.193 | 10.00 | 1,174 |
| 10 May 2024 | 10.407 | 0.22 | 2.12% | 10.45 | 10.608 | 10.401 | 2,124 |
| 09 May 2024 | 10.191 | 0.13 | 1.28% | 10.165 | 10.227 | 10.165 | 692 |
| 08 May 2024 | 10.062 | -0.60 | -5.64% | 10.66 | 10.66 | 9.91 | 1,644 |
| 07 May 2024 | 10.663 | -0.03 | -0.27% | 10.70 | 10.704 | 10.663 | 109 |
| 06 May 2024 | 10.692 | 0.68 | 6.74% | 10.05 | 10.878 | 10.05 | 1,683 |
| 03 May 2024 | 10.017 | 0.37 | 3.80% | 9.95 | 10.412 | 9.896 | 6,272 |
| 02 May 2024 | 9.65 | -0.35 | -3.50% | 9.90 | 10.03 | 9.65 | 1,324 |
| 30 Abr 2024 | 10.00 | -0.70 | -6.56% | 10.619 | 10.619 | 10.00 | 1,803 |
| 29 Abr 2024 | 10.702 | -0.30 | -2.71% | 10.613 | 10.848 | 10.54 | 1,273 |
| 26 Abr 2024 | 11.00 | 0.42 | 4.00% | 10.939 | 11.00 | 10.80 | 296 |
| 25 Abr 2024 | 10.577 | -0.67 | -5.93% | 10.438 | 10.857 | 10.355 | 2,093 |
| 24 Abr 2024 | 11.244 | -0.01 | -0.04% | 11.24 | 11.343 | 10.985 | 1,990 |
| 23 Abr 2024 | 11.249 | 0.89 | 8.58% | 10.451 | 11.25 | 10.451 | 6,561 |
| 22 Abr 2024 | 10.36 | 0.16 | 1.57% | 9.822 | 10.409 | 9.79 | 2,775 |
| 19 Abr 2024 | 10.20 | 0.60 | 6.25% | 9.888 | 10.20 | 9.743 | 4,418 |
| 18 Abr 2024 | 9.60 | 0.25 | 2.67% | 9.823 | 10.00 | 9.361 | 860 |
| 17 Abr 2024 | 9.35 | -0.68 | -6.74% | 9.999 | 9.999 | 9.32 | 5,095 |
| 16 Abr 2024 | 10.026 | -0.35 | -3.34% | 10.01 | 10.12 | 9.43 | 51,574 |
| 15 Abr 2024 | 10.372 | -0.73 | -6.56% | 10.849 | 10.849 | 10.194 | 4,439 |
| 12 Abr 2024 | 11.10 | 0.28 | 2.63% | 11.10 | 11.175 | 11.021 | 1,724 |
| 11 Abr 2024 | 10.816 | 0.16 | 1.47% | 10.622 | 11.078 | 10.622 | 378 |
| 10 Abr 2024 | 10.659 | -0.03 | -0.30% | 11.22 | 11.22 | 10.659 | 3,413 |
| 09 Abr 2024 | 10.691 | -0.62 | -5.51% | 11.20 | 11.20 | 10.549 | 5,816 |
| 08 Abr 2024 | 11.314 | 0.06 | 0.52% | 11.20 | 11.65 | 10.90 | 6,332 |
| 05 Abr 2024 | 11.255 | -0.38 | -3.25% | 11.65 | 11.65 | 11.108 | 5,709 |
| 04 Abr 2024 | 11.633 | 0.13 | 1.10% | 11.462 | 11.887 | 11.43 | 1,846 |
| 03 Abr 2024 | 11.506 | -0.04 | -0.36% | 11.356 | 11.70 | 11.356 | 3,025 |
| 02 Abr 2024 | 11.547 | -1.26 | -9.86% | 11.999 | 11.999 | 11.21 | 9,823 |
