Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BCHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 493.23 | -2.28 | -0.46% | 495.37 | 497.73 | 491.39 | 239.00 |
| 24 May 2024 | 495.51 | 5.03 | 1.03% | 490.25 | 498.98 | 480.38 | 428.00 |
| 23 May 2024 | 490.48 | -8.10 | -1.62% | 499.68 | 513.09 | 481.87 | 702.00 |
| 22 May 2024 | 498.58 | -17.11 | -3.32% | 515.89 | 515.90 | 496.72 | 358.00 |
| 21 May 2024 | 515.69 | 2.10 | 0.41% | 518.54 | 527.34 | 511.08 | 766.00 |
| 20 May 2024 | 513.59 | 28.86 | 5.95% | 486.96 | 513.91 | 477.88 | 610.00 |
| 19 May 2024 | 484.73 | 8.72 | 1.83% | 475.68 | 496.37 | 474.34 | 330.00 |
| 18 May 2024 | 476.01 | 9.95 | 2.13% | 465.58 | 489.49 | 464.83 | 331.00 |
| 17 May 2024 | 466.06 | 21.33 | 4.80% | 444.85 | 475.40 | 443.10 | 355.00 |
| 16 May 2024 | 444.73 | -19.22 | -4.14% | 464.13 | 465.13 | 442.47 | 261.00 |
| 15 May 2024 | 463.95 | 35.77 | 8.35% | 429.03 | 465.46 | 424.74 | 336.00 |
| 14 May 2024 | 428.18 | -9.02 | -2.06% | 437.24 | 438.70 | 428.17 | 372.00 |
| 13 May 2024 | 437.20 | 3.56 | 0.82% | 435.07 | 446.45 | 423.58 | 379.00 |
| 12 May 2024 | 433.64 | 4.33 | 1.01% | 429.34 | 437.01 | 429.23 | 266.00 |
| 11 May 2024 | 429.31 | 2.43 | 0.57% | 428.07 | 433.02 | 426.15 | 304.00 |
| 10 May 2024 | 426.88 | -27.94 | -6.14% | 454.11 | 456.91 | 422.60 | 618.00 |
| 09 May 2024 | 454.82 | 6.17 | 1.38% | 448.46 | 456.09 | 445.38 | 530.00 |
| 08 May 2024 | 448.65 | -22.93 | -4.86% | 472.30 | 472.99 | 446.22 | 398.00 |
| 07 May 2024 | 471.58 | -2.26 | -0.48% | 474.28 | 491.11 | 466.48 | 522.00 |
| 06 May 2024 | 473.84 | 4.94 | 1.05% | 469.19 | 484.50 | 463.08 | 634.00 |
| 05 May 2024 | 468.90 | 5.41 | 1.17% | 462.90 | 471.00 | 456.69 | 359.00 |
| 04 May 2024 | 463.49 | 9.57 | 2.11% | 452.81 | 476.99 | 452.81 | 663.00 |
| 03 May 2024 | 453.92 | 25.10 | 5.85% | 430.18 | 455.56 | 425.63 | 530.00 |
| 02 May 2024 | 428.82 | 2.18 | 0.51% | 425.33 | 433.35 | 411.50 | 445.00 |
| 01 May 2024 | 426.64 | -8.64 | -1.98% | 433.76 | 434.08 | 401.00 | 975.00 |
| 30 Abr 2024 | 435.28 | -32.17 | -6.88% | 464.33 | 469.06 | 421.81 | 720.00 |
| 29 Abr 2024 | 467.45 | -1.12 | -0.24% | 470.60 | 474.48 | 449.55 | 480.00 |
| 28 Abr 2024 | 468.57 | -10.01 | -2.09% | 477.50 | 486.83 | 468.14 | 370.00 |
| 27 Abr 2024 | 478.58 | -3.44 | -0.71% | 482.91 | 483.19 | 467.04 | 377.00 |
| 26 Abr 2024 | 482.02 | 3.12 | 0.65% | 478.20 | 491.02 | 469.09 | 405.00 |
| 25 Abr 2024 | 478.90 | -0.140 | -0.03% | 479.15 | 484.74 | 471.07 | 521.00 |
| 24 Abr 2024 | 479.04 | -26.81 | -5.30% | 505.38 | 511.72 | 476.59 | 510.00 |
| 23 Abr 2024 | 505.85 | -18.84 | -3.59% | 522.61 | 522.62 | 503.80 | 354.00 |
| 22 Abr 2024 | 524.69 | 21.87 | 4.35% | 502.20 | 527.65 | 496.67 | 341.00 |
| 21 Abr 2024 | 502.82 | -13.51 | -2.62% | 513.36 | 517.60 | 496.47 | 490.00 |
| 20 Abr 2024 | 516.33 | 37.82 | 7.90% | 474.45 | 520.37 | 471.72 | 615.00 |
| 19 Abr 2024 | 478.51 | -4.19 | -0.87% | 482.72 | 487.53 | 449.07 | 544.00 |
| 18 Abr 2024 | 482.70 | 19.42 | 4.19% | 462.94 | 488.68 | 454.20 | 517.00 |
| 17 Abr 2024 | 463.28 | -25.47 | -5.21% | 484.53 | 487.78 | 451.12 | 861.00 |
| 16 Abr 2024 | 488.75 | -18.38 | -3.62% | 506.38 | 510.34 | 468.57 | 924.00 |
| 15 Abr 2024 | 507.13 | -12.82 | -2.47% | 522.16 | 565.72 | 492.86 | 869.00 |
| 14 Abr 2024 | 519.95 | 37.16 | 7.70% | 480.63 | 521.06 | 460.42 | 751.00 |
| 13 Abr 2024 | 482.79 | -50.40 | -9.45% | 532.90 | 550.49 | 457.49 | 1,091.00 |
| 12 Abr 2024 | 533.19 | -79.32 | -12.95% | 614.06 | 616.08 | 515.48 | 684.00 |
| 11 Abr 2024 | 612.51 | -14.36 | -2.29% | 626.38 | 626.96 | 600.60 | 799.00 |
| 10 Abr 2024 | 626.87 | -46.06 | -6.84% | 671.09 | 671.61 | 607.12 | 970.00 |
| 09 Abr 2024 | 672.93 | -7.90 | -1.16% | 684.90 | 689.49 | 658.08 | 736.00 |
| 08 Abr 2024 | 680.83 | -4.26 | -0.62% | 684.78 | 709.79 | 679.24 | 1,665.00 |
| 07 Abr 2024 | 685.09 | -9.73 | -1.40% | 695.37 | 702.00 | 675.80 | 1,761.00 |
| 06 Abr 2024 | 694.82 | 36.69 | 5.57% | 658.93 | 713.16 | 658.12 | 3,379.00 |
| 05 Abr 2024 | 658.13 | -8.08 | -1.21% | 670.13 | 714.15 | 646.62 | 3,103.00 |
| 04 Abr 2024 | 666.21 | 70.67 | 11.87% | 593.58 | 679.41 | 591.33 | 3,604.00 |
| 03 Abr 2024 | 595.54 | -43.73 | -6.84% | 640.55 | 641.74 | 566.78 | 3,351.00 |
| 02 Abr 2024 | 639.27 | -11.36 | -1.75% | 647.88 | 647.88 | 590.28 | 2,723.00 |
| 01 Abr 2024 | 650.63 | -30.15 | -4.43% | 679.54 | 698.35 | 620.89 | 3,917.00 |
| 31 Mar 2024 | 680.78 | 84.25 | 14.12% | 597.62 | 690.39 | 590.48 | 2,819.00 |
| 30 Mar 2024 | 596.53 | -25.42 | -4.09% | 617.50 | 623.16 | 591.43 | 3,740.00 |
| 29 Mar 2024 | 621.95 | 53.68 | 9.45% | 567.63 | 635.88 | 559.71 | 3,772.00 |
| 28 Mar 2024 | 568.27 | 27.56 | 5.10% | 537.85 | 585.16 | 527.67 | 3,390.00 |
| 27 Mar 2024 | 540.71 | 57.51 | 11.90% | 479.42 | 553.38 | 479.21 | 4,029.00 |
| 26 Mar 2024 | 483.20 | -4.98 | -1.02% | 487.98 | 494.05 | 467.99 | 3,579.00 |
| 25 Mar 2024 | 488.18 | 3.74 | 0.77% | 485.19 | 503.78 | 473.50 | 5,406.00 |
| 24 Mar 2024 | 484.44 | 25.29 | 5.51% | 456.08 | 495.85 | 446.44 | 4,098.00 |
| 23 Mar 2024 | 459.15 | 35.44 | 8.36% | 431.70 | 475.41 | 420.67 | 7,202.00 |
| 22 Mar 2024 | 423.71 | 10.19 | 2.46% | 414.33 | 428.30 | 395.69 | 3,764.00 |
| 21 Mar 2024 | 413.52 | 5.40 | 1.32% | 410.17 | 436.00 | 405.75 | 3,186.00 |
| 20 Mar 2024 | 408.12 | 51.91 | 14.57% | 358.62 | 412.27 | 349.63 | 3,663.00 |
| 19 Mar 2024 | 356.21 | -43.32 | -10.84% | 401.10 | 405.32 | 351.34 | 3,463.00 |
| 18 Mar 2024 | 399.53 | -4.09 | -1.01% | 402.46 | 411.00 | 385.47 | 2,273.00 |
| 17 Mar 2024 | 403.62 | 17.31 | 4.48% | 388.70 | 407.23 | 373.60 | 2,206.00 |
| 16 Mar 2024 | 386.31 | -30.98 | -7.42% | 416.97 | 419.49 | 384.50 | 1,879.00 |
| 15 Mar 2024 | 417.29 | -24.62 | -5.57% | 440.99 | 444.17 | 394.58 | 3,099.00 |
| 14 Mar 2024 | 441.91 | -0.540 | -0.12% | 442.32 | 469.49 | 415.73 | 3,104.00 |
| 13 Mar 2024 | 442.45 | 10.65 | 2.47% | 434.35 | 454.96 | 424.70 | 3,078.00 |
| 12 Mar 2024 | 431.80 | -18.77 | -4.17% | 446.90 | 446.90 | 414.08 | 2,570.00 |
| 11 Mar 2024 | 450.57 | 29.04 | 6.89% | 423.61 | 456.03 | 408.79 | 3,036.00 |
| 10 Mar 2024 | 421.53 | -10.77 | -2.49% | 432.13 | 444.11 | 416.20 | 2,785.00 |
| 09 Mar 2024 | 432.30 | -1.18 | -0.27% | 436.61 | 454.33 | 426.51 | 2,914.00 |
| 08 Mar 2024 | 433.48 | 2.02 | 0.47% | 431.98 | 444.39 | 423.50 | 2,368.00 |
| 07 Mar 2024 | 431.46 | 15.71 | 3.78% | 415.68 | 439.53 | 398.40 | 2,524.00 |
| 06 Mar 2024 | 415.75 | 14.80 | 3.69% | 401.60 | 419.59 | 384.56 | 2,409.00 |
| 05 Mar 2024 | 400.95 | -62.91 | -13.56% | 474.36 | 474.86 | 370.89 | 3,459.00 |
| 04 Mar 2024 | 463.86 | -9.40 | -1.99% | 470.49 | 472.14 | 442.88 | 2,614.00 |
| 03 Mar 2024 | 473.26 | -30.22 | -6.00% | 495.83 | 510.52 | 460.60 | 3,121.00 |
| 02 Mar 2024 | 503.48 | 187.36 | 59.27% | 316.55 | 503.48 | 315.87 | 3,778.00 |
| 01 Mar 2024 | 316.12 | 17.20 | 5.75% | 297.91 | 318.65 | 297.16 | 2,936.00 |
| 29 Feb 2024 | 298.92 | 2.00 | 0.67% | 296.40 | 319.71 | 291.15 | 3,655.00 |
| 28 Feb 2024 | 296.92 | 3.05 | 1.04% | 292.80 | 309.64 | 288.02 | 3,894.00 |
| 27 Feb 2024 | 293.87 | 18.69 | 6.79% | 274.72 | 310.57 | 274.72 | 3,875.00 |
| 26 Feb 2024 | 275.18 | 7.36 | 2.75% | 267.76 | 276.84 | 262.24 | 2,941.00 |
| 25 Feb 2024 | 267.82 | 0.200 | 0.07% | 267.84 | 270.89 | 265.62 | 2,489.00 |
| 24 Feb 2024 | 267.62 | 3.05 | 1.15% | 264.73 | 270.64 | 262.84 | 3,121.00 |
