Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XBTI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.176 | 0.08 | 1.39% | 6.1148 | 6.176 | 6.1148 | 0 |
| 30 May 2024 | 6.0916 | -0.02 | -0.40% | 6.0916 | 6.1506 | 6.0916 | 0 |
| 29 May 2024 | 6.1158 | 0.06 | 1.00% | 6.1158 | 6.1158 | 6.1148 | 0 |
| 28 May 2024 | 6.0552 | -0.12 | -1.91% | 6.0521 | 6.0552 | 6.0521 | 0 |
| 27 May 2024 | 6.1732 | 0.11 | 1.84% | 6.1732 | 6.1732 | 6.1066 | 3,027 |
| 24 May 2024 | 6.0618 | -0.17 | -2.65% | 6.0032 | 6.0618 | 6.0032 | 0 |
| 23 May 2024 | 6.227 | -0.01 | -0.24% | 6.2283 | 6.2283 | 6.227 | 0 |
| 22 May 2024 | 6.2418 | 0.31 | 5.25% | 6.2418 | 6.3041 | 6.2418 | 0 |
| 21 May 2024 | 5.9304 | 0.00 | 0.00% | 5.9304 | 5.9304 | 5.9304 | 0 |
| 20 May 2024 | 5.9304 | 0.02 | 0.42% | 5.9253 | 5.9304 | 5.9253 | 0 |
| 17 May 2024 | 5.9055 | -0.04 | -0.66% | 5.9055 | 5.9082 | 5.9055 | 0 |
| 16 May 2024 | 5.9445 | 0.40 | 7.13% | 5.8851 | 5.9445 | 5.8851 | 0 |
| 15 May 2024 | 5.5489 | 0.00 | -0.05% | 5.5489 | 5.5489 | 5.5485 | 0 |
| 14 May 2024 | 5.5514 | 0.00 | 0.00% | 5.5514 | 5.5514 | 5.5514 | 0 |
| 13 May 2024 | 5.5514 | -0.14 | -2.54% | 5.5514 | 5.6138 | 5.5514 | 0 |
| 10 May 2024 | 5.6962 | 0.15 | 2.78% | 5.6962 | 5.6962 | 5.6945 | 0 |
| 09 May 2024 | 5.5423 | -0.11 | -1.88% | 5.6182 | 5.6182 | 5.5423 | 50 |
| 08 May 2024 | 5.6487 | -0.09 | -1.49% | 5.6446 | 5.6487 | 5.6446 | 0 |
| 07 May 2024 | 5.7343 | -0.08 | -1.39% | 5.7343 | 5.7343 | 5.7343 | 0 |
| 06 May 2024 | 5.8151 | 0.44 | 8.25% | 5.8037 | 5.8151 | 5.8037 | 20 |
| 03 May 2024 | 5.3717 | -0.38 | -6.57% | 5.3701 | 5.3717 | 5.3701 | 0 |
| 02 May 2024 | 5.7493 | 0.00 | 0.00% | 5.7493 | 5.7493 | 5.7493 | 0 |
| 30 Abr 2024 | 5.7493 | 0.12 | 2.21% | 5.7483 | 5.7493 | 5.7483 | 0 |
| 29 Abr 2024 | 5.625 | -0.20 | -3.37% | 5.6266 | 5.6266 | 5.625 | 0 |
| 26 Abr 2024 | 5.8214 | 0.00 | -0.01% | 5.8214 | 5.8214 | 5.8214 | 0 |
| 25 Abr 2024 | 5.8219 | -0.24 | -3.97% | 5.8219 | 5.8222 | 5.8219 | 0 |
| 24 Abr 2024 | 6.0623 | 0.01 | 0.11% | 6.126 | 6.126 | 6.0623 | 0 |
| 23 Abr 2024 | 6.0555 | 0.01 | 0.21% | 6.0555 | 6.0555 | 6.0555 | 0 |
| 22 Abr 2024 | 6.0427 | 0.13 | 2.13% | 6.0427 | 6.0427 | 6.0427 | 0 |
| 19 Abr 2024 | 5.9168 | 0.36 | 6.42% | 5.9165 | 5.9168 | 5.8506 | 31 |
| 18 Abr 2024 | 5.5601 | -0.28 | -4.76% | 5.5601 | 5.6896 | 5.5601 | 787 |
| 17 Abr 2024 | 5.8378 | 0.05 | 0.82% | 5.8386 | 5.8386 | 5.8378 | 0 |
| 16 Abr 2024 | 5.7903 | -0.66 | -10.23% | 5.7903 | 5.7924 | 5.7903 | 0 |
| 15 Abr 2024 | 6.4501 | 0.00 | 0.00% | 6.4501 | 6.4501 | 6.4501 | 0 |
| 12 Abr 2024 | 6.4501 | 0.04 | 0.68% | 6.4501 | 6.4531 | 6.3513 | 799 |
| 11 Abr 2024 | 6.4068 | 0.27 | 4.41% | 6.4068 | 6.4084 | 6.4068 | 0 |
| 10 Abr 2024 | 6.136 | -0.21 | -3.25% | 6.2135 | 6.2142 | 6.136 | 86,822 |
| 09 Abr 2024 | 6.342 | -0.08 | -1.18% | 6.342 | 6.3423 | 6.342 | 0 |
| 08 Abr 2024 | 6.4175 | 0.40 | 6.60% | 6.2741 | 6.45 | 6.2741 | 9,807 |
| 05 Abr 2024 | 6.0199 | 0.13 | 2.18% | 6.0199 | 6.0342 | 6.0199 | 493 |
| 04 Abr 2024 | 5.8915 | -0.09 | -1.49% | 5.8915 | 5.8947 | 5.8915 | 0 |
| 03 Abr 2024 | 5.9809 | -0.35 | -5.57% | 5.9806 | 6.0061 | 5.9806 | 100 |
| 02 Abr 2024 | 6.3338 | 0.00 | 0.00% | 6.3338 | 6.3338 | 6.3338 | 0 |
| 28 Mar 2024 | 6.3338 | 0.06 | 1.02% | 6.3293 | 6.3338 | 6.3293 | 0 |
| 27 Mar 2024 | 6.2701 | -0.07 | -1.14% | 6.2701 | 6.2701 | 6.2701 | 0 |
| 26 Mar 2024 | 6.3421 | 0.33 | 5.43% | 6.3421 | 6.3421 | 6.3368 | 0 |
| 25 Mar 2024 | 6.0157 | 0.07 | 1.14% | 6.0157 | 6.2367 | 6.0156 | 200 |
| 22 Mar 2024 | 5.9481 | 0.32 | 5.76% | 5.9485 | 5.9485 | 5.7959 | 3,072 |
| 21 Mar 2024 | 5.6241 | 0.00 | 0.00% | 5.6241 | 5.6241 | 5.6241 | 0 |
| 20 Mar 2024 | 5.6241 | -0.04 | -0.71% | 5.6223 | 5.7337 | 5.6223 | 45 |
| 19 Mar 2024 | 5.6644 | -0.42 | -6.83% | 5.7575 | 5.7575 | 5.6644 | 589 |
| 18 Mar 2024 | 6.0798 | -0.04 | -0.70% | 6.0791 | 6.0798 | 6.0791 | 0 |
| 15 Mar 2024 | 6.1229 | -0.40 | -6.16% | 6.1201 | 6.1268 | 6.037 | 690 |
| 14 Mar 2024 | 6.5251 | 0.03 | 0.53% | 6.5249 | 6.5251 | 6.5249 | 0 |
| 13 Mar 2024 | 6.491 | 0.09 | 1.47% | 6.491 | 6.5615 | 6.491 | 2,650 |
| 12 Mar 2024 | 6.3971 | 0.46 | 7.80% | 6.41 | 6.4925 | 6.3742 | 657 |
| 11 Mar 2024 | 5.9341 | 0.00 | 0.00% | 5.9341 | 5.9341 | 5.9341 | 0 |
| 08 Mar 2024 | 5.9341 | -0.01 | -0.19% | 5.9917 | 5.9933 | 5.9341 | 81,057 |
| 07 Mar 2024 | 5.9452 | 0.14 | 2.42% | 5.9572 | 5.9638 | 5.9452 | 111 |
| 06 Mar 2024 | 5.8047 | -0.14 | -2.42% | 5.9594 | 5.9747 | 5.8047 | 205 |
| 05 Mar 2024 | 5.9484 | 0.20 | 3.49% | 5.9484 | 5.9484 | 5.918 | 0 |
