Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 55.784 | -0.06 | -0.11% | 56.19 | 61.126 | 55.754 | 664 |
| 19 Jun 2024 | 55.844 | 0.32 | 0.58% | 60.458 | 60.458 | 55.844 | 11 |
| 18 Jun 2024 | 55.524 | -4.83 | -8.01% | 56.208 | 60.39 | 55.28 | 573 |
| 17 Jun 2024 | 60.358 | 2.42 | 4.17% | 56.922 | 60.904 | 56.19 | 2,974 |
| 14 Jun 2024 | 57.942 | 0.66 | 1.15% | 61.792 | 61.792 | 57.44 | 79 |
| 13 Jun 2024 | 57.286 | -1.95 | -3.29% | 57.642 | 62.56 | 57.28 | 2,388 |
| 12 Jun 2024 | 59.236 | -2.13 | -3.48% | 62.082 | 62.55 | 57.634 | 228 |
| 11 Jun 2024 | 61.37 | -2.48 | -3.88% | 57.892 | 62.474 | 57.142 | 1,128 |
| 10 Jun 2024 | 63.848 | 3.11 | 5.12% | 63.848 | 63.848 | 63.848 | 313 |
| 07 Jun 2024 | 60.74 | 0.15 | 0.25% | 60.294 | 66.036 | 60.202 | 281 |
| 06 Jun 2024 | 60.59 | 0.09 | 0.15% | 65.346 | 65.832 | 60.05 | 180 |
| 05 Jun 2024 | 60.50 | -3.59 | -5.60% | 60.434 | 65.634 | 59.992 | 355 |
| 04 Jun 2024 | 64.086 | 5.66 | 9.68% | 63.604 | 64.086 | 58.418 | 42 |
| 03 Jun 2024 | 58.428 | 1.33 | 2.33% | 63.734 | 64.39 | 58.428 | 1,400 |
| 31 May 2024 | 57.096 | -1.40 | -2.40% | 62.976 | 62.976 | 57.096 | 483 |
| 30 May 2024 | 58.50 | 0.97 | 1.69% | 62.52 | 63.542 | 57.91 | 50 |
| 29 May 2024 | 57.53 | 0.25 | 0.43% | 58.094 | 63.154 | 57.53 | 287 |
| 28 May 2024 | 57.284 | -0.98 | -1.69% | 57.582 | 62.992 | 57.284 | 310 |
| 27 May 2024 | 58.268 | 1.27 | 2.22% | 58.10 | 63.44 | 58.10 | 816 |
| 24 May 2024 | 57.00 | -1.09 | -1.87% | 61.78 | 63.00 | 57.00 | 1,738 |
| 23 May 2024 | 58.088 | -1.58 | -2.65% | 64.144 | 64.414 | 57.796 | 1,150 |
| 22 May 2024 | 59.668 | -0.33 | -0.55% | 64.602 | 64.602 | 59.386 | 55 |
| 21 May 2024 | 60.00 | -1.40 | -2.28% | 60.408 | 65.674 | 60.00 | 210 |
| 20 May 2024 | 61.398 | 4.67 | 8.23% | 56.502 | 61.398 | 56.502 | 1,321 |
| 17 May 2024 | 56.73 | 0.83 | 1.49% | 56.226 | 61.226 | 56.226 | 1,131 |
| 16 May 2024 | 55.896 | 0.90 | 1.63% | 60.914 | 61.258 | 55.896 | 981 |
| 15 May 2024 | 55.00 | 2.71 | 5.19% | 57.192 | 59.562 | 52.794 | 563 |
| 14 May 2024 | 52.288 | -1.57 | -2.92% | 57.138 | 57.138 | 52.288 | 320 |
| 13 May 2024 | 53.862 | 0.20 | 0.38% | 52.892 | 56.964 | 52.808 | 1,305 |
| 10 May 2024 | 53.658 | 1.32 | 2.53% | 54.168 | 58.406 | 53.658 | 1,912 |
| 09 May 2024 | 52.336 | -1.08 | -2.03% | 52.802 | 56.99 | 52.21 | 1,011 |
| 08 May 2024 | 53.418 | -1.52 | -2.76% | 53.70 | 57.728 | 53.404 | 250 |
| 07 May 2024 | 54.936 | -3.89 | -6.61% | 54.674 | 59.226 | 54.13 | 2,059 |
| 06 May 2024 | 58.822 | 5.85 | 11.04% | 55.326 | 59.468 | 54.564 | 2,079 |
| 03 May 2024 | 52.972 | 1.79 | 3.51% | 54.838 | 56.748 | 50.78 | 2,341 |
| 02 May 2024 | 51.178 | -1.72 | -3.26% | 50.388 | 54.666 | 49.492 | 1,381 |
| 30 Abr 2024 | 52.90 | -5.15 | -8.87% | 54.662 | 58.53 | 52.448 | 620 |
| 29 Abr 2024 | 58.048 | -1.41 | -2.37% | 53.522 | 58.048 | 53.456 | 578 |
| 26 Abr 2024 | 59.456 | 4.80 | 8.79% | 55.824 | 59.456 | 55.042 | 142 |
| 25 Abr 2024 | 54.652 | -1.57 | -2.79% | 55.452 | 59.372 | 54.50 | 589 |
| 24 Abr 2024 | 56.218 | -5.47 | -8.86% | 57.694 | 61.732 | 56.218 | 1,664 |
| 23 Abr 2024 | 61.686 | 4.19 | 7.28% | 61.406 | 61.856 | 57.202 | 1,449 |
| 22 Abr 2024 | 57.50 | 1.45 | 2.58% | 57.658 | 61.416 | 57.24 | 1,652 |
| 19 Abr 2024 | 56.052 | 0.70 | 1.26% | 57.614 | 60.188 | 55.80 | 331 |
| 18 Abr 2024 | 55.354 | 2.72 | 5.16% | 56.566 | 59.18 | 52.92 | 1,460 |
| 17 Abr 2024 | 52.638 | -1.29 | -2.39% | 55.562 | 59.078 | 52.638 | 3,303 |
| 16 Abr 2024 | 53.926 | -2.32 | -4.12% | 58.476 | 58.704 | 53.91 | 1,819 |
| 15 Abr 2024 | 56.246 | -4.36 | -7.19% | 57.662 | 61.43 | 55.794 | 1,481 |
| 12 Abr 2024 | 60.602 | -4.08 | -6.31% | 65.592 | 65.592 | 60.178 | 40 |
| 11 Abr 2024 | 64.684 | 5.90 | 10.04% | 61.116 | 65.668 | 60.148 | 4,848 |
| 10 Abr 2024 | 58.78 | -0.15 | -0.25% | 64.222 | 64.222 | 58.236 | 876 |
| 09 Abr 2024 | 58.93 | -2.10 | -3.44% | 60.466 | 65.626 | 58.53 | 260 |
| 08 Abr 2024 | 61.028 | -0.07 | -0.11% | 64.728 | 66.958 | 59.684 | 708 |
| 05 Abr 2024 | 61.098 | 3.27 | 5.65% | 62.246 | 62.246 | 56.66 | 10,139 |
| 04 Abr 2024 | 57.83 | 1.49 | 2.65% | 60.856 | 61.22 | 56.206 | 431 |
| 03 Abr 2024 | 56.338 | -0.29 | -0.51% | 57.14 | 61.588 | 56.338 | 880 |
| 02 Abr 2024 | 56.628 | -4.12 | -6.78% | 57.842 | 61.738 | 55.726 | 714 |
| 28 Mar 2024 | 60.744 | 1.60 | 2.70% | 65.098 | 66.30 | 60.382 | 140 |
| 27 Mar 2024 | 59.146 | -0.59 | -0.99% | 64.806 | 64.806 | 59.146 | 1,363 |
| 26 Mar 2024 | 59.738 | 0.25 | 0.43% | 65.452 | 65.898 | 59.366 | 375 |
| 25 Mar 2024 | 59.484 | 5.37 | 9.93% | 57.422 | 64.70 | 57.20 | 410 |
