BCHBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.00777300 | 0.00091513 | 13.34% | 0.00685017 | 0.00791376 | 0.00680978 | 192.00 |
26 Mar 2024 | 0.00685787 | -0.00010000 | -1.44% | 0.00697241 | 0.00698713 | 0.00671526 | 123.00 |
25 Mar 2024 | 0.00695763 | -0.00020300 | -2.83% | 0.00725975 | 0.00744579 | 0.00692991 | 179.00 |
24 Mar 2024 | 0.00716096 | 0.00005800 | 0.82% | 0.00708085 | 0.00763800 | 0.00689500 | 106.00 |
23 Mar 2024 | 0.00710328 | 0.00039727 | 5.92% | 0.00671800 | 0.00730000 | 0.00645838 | 77.00 |
22 Mar 2024 | 0.00670601 | 0.00039813 | 6.31% | 0.00628204 | 0.00680000 | 0.00608650 | 93.00 |
21 Mar 2024 | 0.00630788 | 0.00025767 | 4.26% | 0.00608707 | 0.00655943 | 0.00583514 | 98.00 |
20 Mar 2024 | 0.00605021 | 0.00028820 | 5.00% | 0.00580400 | 0.00620000 | 0.00562183 | 28.00 |
19 Mar 2024 | 0.00576201 | -0.00006200 | -1.06% | 0.00598685 | 0.00605700 | 0.00564598 | 59.00 |
18 Mar 2024 | 0.00582400 | -0.00006400 | -1.09% | 0.00584101 | 0.00597000 | 0.00577292 | 22.00 |
17 Mar 2024 | 0.00588761 | -0.00006100 | -1.03% | 0.00594957 | 0.00610999 | 0.00570200 | 69.00 |
16 Mar 2024 | 0.00594890 | -0.00006300 | -1.05% | 0.00603668 | 0.00603669 | 0.00578100 | 26.00 |
15 Mar 2024 | 0.00601222 | -0.00017300 | -2.80% | 0.00616800 | 0.00617100 | 0.00583300 | 61.00 |
14 Mar 2024 | 0.00618486 | 0.00017380 | 2.89% | 0.00598032 | 0.00669999 | 0.00590746 | 61.00 |
13 Mar 2024 | 0.00601106 | 0.00000600 | 0.10% | 0.00607929 | 0.00624262 | 0.00585589 | 48.00 |
12 Mar 2024 | 0.00600500 | -0.00023000 | -3.69% | 0.00622096 | 0.00622096 | 0.00584915 | 598.00 |
11 Mar 2024 | 0.00623531 | 0.00009000 | 1.46% | 0.00614248 | 0.00635362 | 0.00570001 | 955.00 |
10 Mar 2024 | 0.00614503 | -0.00018100 | -2.86% | 0.00632232 | 0.00679998 | 0.00570000 | 967.00 |
09 Mar 2024 | 0.00632594 | -0.00008200 | -1.28% | 0.00639404 | 0.00675387 | 0.00581468 | 997.00 |
08 Mar 2024 | 0.00640786 | -0.00007300 | -1.13% | 0.00648915 | 0.00659993 | 0.00600848 | 988.00 |
07 Mar 2024 | 0.00648134 | 0.00019435 | 3.09% | 0.00639943 | 0.00659785 | 0.00603211 | 956.00 |
06 Mar 2024 | 0.00628699 | -0.00000500 | -0.08% | 0.00629543 | 0.00639797 | 0.00576194 | 968.00 |
05 Mar 2024 | 0.00629244 | -0.00060200 | -8.73% | 0.00694376 | 0.00710314 | 0.00577833 | 971.00 |
04 Mar 2024 | 0.00689447 | -0.00055100 | -7.40% | 0.00743393 | 0.00754575 | 0.00580036 | 1,011.00 |
03 Mar 2024 | 0.00744552 | -0.00024000 | -3.12% | 0.00768149 | 0.00819998 | 0.00710006 | 928.00 |
02 Mar 2024 | 0.00768531 | 0.00259007 | 50.83% | 0.00510759 | 0.00785016 | 0.00505823 | 1,068.00 |
01 Mar 2024 | 0.00509524 | 0.00023321 | 4.80% | 0.00484063 | 0.00521976 | 0.00483505 | 1,013.00 |
29 Feb 2024 | 0.00486203 | 0.00010455 | 2.20% | 0.00474990 | 0.00516443 | 0.00473240 | 947.00 |
28 Feb 2024 | 0.00475748 | -0.00036800 | -7.18% | 0.00517427 | 0.00523046 | 0.00469964 | 974.00 |
27 Feb 2024 | 0.00512502 | 0.00007500 | 1.49% | 0.00503681 | 0.00551573 | 0.00500002 | 988.00 |
26 Feb 2024 | 0.00504981 | -0.00012500 | -2.42% | 0.00517740 | 0.00520386 | 0.00500016 | 959.00 |
25 Feb 2024 | 0.00517443 | -0.00001400 | -0.27% | 0.00518945 | 0.00523992 | 0.00510036 | 942.00 |
24 Feb 2024 | 0.00518885 | -0.00000100 | -0.02% | 0.00519313 | 0.00528530 | 0.00515985 | 971.00 |
23 Feb 2024 | 0.00519032 | 0.00011684 | 2.30% | 0.00509531 | 0.00524791 | 0.00506431 | 972.00 |
22 Feb 2024 | 0.00507348 | -0.00000200 | -0.04% | 0.00507215 | 0.00512315 | 0.00505168 | 936.00 |
21 Feb 2024 | 0.00507517 | 0.00000700 | 0.14% | 0.00506941 | 0.00516670 | 0.00502156 | 925.00 |
20 Feb 2024 | 0.00506796 | -0.00021700 | -4.11% | 0.00530097 | 0.00531134 | 0.00500002 | 979.00 |
19 Feb 2024 | 0.00528474 | 0.00009600 | 1.85% | 0.00518720 | 0.00529879 | 0.00509884 | 952.00 |
18 Feb 2024 | 0.00518911 | 0.00001800 | 0.35% | 0.00516953 | 0.00521362 | 0.00513500 | 960.00 |
17 Feb 2024 | 0.00517077 | -0.00009500 | -1.80% | 0.00525620 | 0.00529114 | 0.00503160 | 952.00 |
16 Feb 2024 | 0.00526536 | 0.00005500 | 1.06% | 0.00521866 | 0.00534270 | 0.00510001 | 970.00 |
15 Feb 2024 | 0.00521021 | -0.00021500 | -3.96% | 0.00539789 | 0.00542397 | 0.00514000 | 994.00 |
14 Feb 2024 | 0.00542524 | -0.00001900 | -0.35% | 0.00549282 | 0.00571024 | 0.00530690 | 965.00 |
13 Feb 2024 | 0.00544413 | -0.00019700 | -3.49% | 0.00566863 | 0.00572340 | 0.00540061 | 929.00 |
12 Feb 2024 | 0.00564127 | -0.00008200 | -1.43% | 0.00573883 | 0.00589023 | 0.00549580 | 936.00 |
11 Feb 2024 | 0.00572294 | 0.00054216 | 10.46% | 0.00522964 | 0.00586624 | 0.00514973 | 967.00 |
10 Feb 2024 | 0.00518078 | -0.00013600 | -2.56% | 0.00531890 | 0.00535944 | 0.00513861 | 960.00 |
09 Feb 2024 | 0.00531680 | -0.00008800 | -1.63% | 0.00540608 | 0.00546938 | 0.00523001 | 936.00 |
08 Feb 2024 | 0.00540480 | -0.00002900 | -0.53% | 0.00544074 | 0.00547770 | 0.00535904 | 963.00 |
07 Feb 2024 | 0.00543401 | -0.00002900 | -0.53% | 0.00546850 | 0.00552372 | 0.00542006 | 957.00 |
06 Feb 2024 | 0.00546309 | -0.00005700 | -1.03% | 0.00552071 | 0.00555500 | 0.00544245 | 958.00 |
05 Feb 2024 | 0.00552011 | -0.00000700 | -0.13% | 0.00550163 | 0.00556733 | 0.00545739 | 945.00 |
04 Feb 2024 | 0.00552721 | -0.00009500 | -1.69% | 0.00560476 | 0.00570882 | 0.00547253 | 917.00 |
03 Feb 2024 | 0.00562244 | 0.00014906 | 2.72% | 0.00547340 | 0.00562765 | 0.00546300 | 998.00 |
02 Feb 2024 | 0.00547338 | -0.00002000 | -0.36% | 0.00549308 | 0.00555531 | 0.00544266 | 948.00 |
01 Feb 2024 | 0.00549344 | -0.00000400 | -0.07% | 0.00549757 | 0.00561748 | 0.00546728 | 949.00 |
31 Ene 2024 | 0.00549745 | -0.00003100 | -0.56% | 0.00553391 | 0.00559162 | 0.00543211 | 957.00 |
30 Ene 2024 | 0.00552813 | -0.00004800 | -0.86% | 0.00557402 | 0.00561970 | 0.00551665 | 958.00 |
29 Ene 2024 | 0.00557581 | -0.00006200 | -1.10% | 0.00563580 | 0.00568512 | 0.00553620 | 955.00 |
28 Ene 2024 | 0.00563826 | -0.00014600 | -2.52% | 0.00578333 | 0.00584046 | 0.00560000 | 936.00 |
27 Ene 2024 | 0.00578460 | 0.00000300 | 0.05% | 0.00578053 | 0.00586235 | 0.00570045 | 928.00 |
26 Ene 2024 | 0.00578196 | -0.00013900 | -2.35% | 0.00592013 | 0.00596997 | 0.00573409 | 926.00 |
25 Ene 2024 | 0.00592084 | 0.00003000 | 0.51% | 0.00589040 | 0.00599999 | 0.00582489 | 949.00 |
24 Ene 2024 | 0.00589052 | 0.00013388 | 2.33% | 0.00575458 | 0.00596835 | 0.00573200 | 963.00 |
23 Ene 2024 | 0.00575664 | -0.00020200 | -3.39% | 0.00595789 | 0.00598447 | 0.00567311 | 942.00 |
22 Ene 2024 | 0.00595903 | 0.00026495 | 4.65% | 0.00570758 | 0.00595903 | 0.00562581 | 939.00 |
21 Ene 2024 | 0.00569408 | -0.00003800 | -0.66% | 0.00573081 | 0.00583288 | 0.00569326 | 943.00 |
20 Ene 2024 | 0.00573212 | 0.00005400 | 0.95% | 0.00567844 | 0.00574799 | 0.00561910 | 940.00 |
19 Ene 2024 | 0.00567849 | -0.00007600 | -1.32% | 0.00575505 | 0.00576872 | 0.00557620 | 770.00 |
18 Ene 2024 | 0.00575497 | 0.00003800 | 0.66% | 0.00570868 | 0.00581499 | 0.00563647 | 1,007.00 |
17 Ene 2024 | 0.00571678 | -0.00010900 | -1.87% | 0.00582750 | 0.00587239 | 0.00563786 | 958.00 |
16 Ene 2024 | 0.00582571 | -0.00005800 | -0.99% | 0.00588395 | 0.00595808 | 0.00581412 | 984.00 |
15 Ene 2024 | 0.00588403 | 0.00000800 | 0.14% | 0.00588356 | 0.00603783 | 0.00583921 | 953.00 |
14 Ene 2024 | 0.00587613 | -0.00002800 | -0.47% | 0.00600044 | 0.00605257 | 0.00583090 | 955.00 |
13 Ene 2024 | 0.00590378 | -0.00014600 | -2.41% | 0.00605881 | 0.00612526 | 0.00585849 | 956.00 |
12 Ene 2024 | 0.00604983 | 0.00009200 | 1.54% | 0.00596471 | 0.00647022 | 0.00587436 | 1,002.00 |
11 Ene 2024 | 0.00595752 | 0.00045834 | 8.33% | 0.00550160 | 0.00603973 | 0.00542615 | 950.00 |
10 Ene 2024 | 0.00549918 | 0.00017980 | 3.38% | 0.00531471 | 0.00557007 | 0.00521583 | 950.00 |
09 Ene 2024 | 0.00531938 | -0.00009200 | -1.70% | 0.00541118 | 0.00546709 | 0.00516027 | 964.00 |
08 Ene 2024 | 0.00541165 | 0.00012001 | 2.27% | 0.00529906 | 0.00546287 | 0.00512416 | 948.00 |
07 Ene 2024 | 0.00529164 | -0.00007600 | -1.42% | 0.00540819 | 0.00544638 | 0.00522191 | 977.00 |
06 Ene 2024 | 0.00536741 | -0.00005800 | -1.07% | 0.00541894 | 0.00557205 | 0.00528755 | 984.00 |
05 Ene 2024 | 0.00542591 | 0.00000300 | 0.06% | 0.00542341 | 0.00550880 | 0.00527531 | 965.00 |
04 Ene 2024 | 0.00542318 | -0.00004200 | -0.77% | 0.00548367 | 0.00558129 | 0.00533767 | 948.00 |
03 Ene 2024 | 0.00546509 | -0.00025000 | -4.37% | 0.00571997 | 0.00589540 | 0.00522510 | 984.00 |
02 Ene 2024 | 0.00571489 | -0.00033000 | -5.46% | 0.00604761 | 0.00607445 | 0.00564661 | 978.00 |
01 Ene 2024 | 0.00604505 | -0.00009000 | -1.47% | 0.00613521 | 0.00636273 | 0.00601412 | 958.00 |
31 Dic 2023 | 0.00613517 | -0.00028900 | -4.50% | 0.00641960 | 0.00645890 | 0.00601371 | 975.00 |
30 Dic 2023 | 0.00642438 | 0.00037973 | 6.28% | 0.00603455 | 0.00681223 | 0.00603455 | 985.00 |
29 Dic 2023 | 0.00604465 | -0.00009700 | -1.58% | 0.00614511 | 0.00631799 | 0.00591979 | 968.00 |