Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BITCIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.001111 | -0.00004 | -3.48% | 0.001148 | 0.001186 | 0.001091 | 14,585,297.00 |
| 21 May 2024 | 0.001151 | 0.000013 | 1.14% | 0.001146 | 0.001193 | 0.00113 | 13,282,484.00 |
| 20 May 2024 | 0.001138 | 0.000015 | 1.34% | 0.001123 | 0.001149 | 0.001103 | 14,465,333.00 |
| 19 May 2024 | 0.001123 | -0.000052 | -4.43% | 0.001174 | 0.001183 | 0.001097 | 13,987,511.00 |
| 18 May 2024 | 0.001175 | 0.000031 | 2.71% | 0.001145 | 0.001197 | 0.001131 | 14,523,024.00 |
| 17 May 2024 | 0.001144 | -0.000049 | -4.11% | 0.001201 | 0.001223 | 0.001143 | 13,546,671.00 |
| 16 May 2024 | 0.001193 | 0.000109 | 10.06% | 0.001083 | 0.001282 | 0.001082 | 13,510,236.00 |
| 15 May 2024 | 0.001084 | -0.000029 | -2.61% | 0.001114 | 0.001143 | 0.001057 | 16,703,432.00 |
| 14 May 2024 | 0.001113 | -0.000042 | -3.64% | 0.001156 | 0.001233 | 0.001072 | 16,916,285.00 |
| 13 May 2024 | 0.001155 | -0.000017 | -1.45% | 0.001173 | 0.001179 | 0.001132 | 13,705,402.00 |
| 12 May 2024 | 0.001172 | 0.000012 | 1.03% | 0.001159 | 0.001181 | 0.001125 | 12,782,500.00 |
| 11 May 2024 | 0.00116 | -0.000016 | -1.36% | 0.001176 | 0.001185 | 0.001142 | 13,074,729.00 |
| 10 May 2024 | 0.001176 | -0.000024 | -2.00% | 0.001199 | 0.001209 | 0.00117 | 12,434,726.00 |
| 09 May 2024 | 0.0012 | -0.00000800 | -0.66% | 0.001207 | 0.001214 | 0.001189 | 12,293,908.00 |
| 08 May 2024 | 0.001208 | 0.00000200 | 0.17% | 0.001205 | 0.001242 | 0.001198 | 14,640,820.00 |
| 07 May 2024 | 0.001206 | 0.00000300 | 0.25% | 0.001204 | 0.001236 | 0.001175 | 12,183,706.00 |
| 06 May 2024 | 0.001203 | -0.000022 | -1.80% | 0.001225 | 0.001235 | 0.001188 | 11,396,786.00 |
| 05 May 2024 | 0.001225 | -0.00002 | -1.61% | 0.001249 | 0.00129 | 0.001215 | 10,008,382.00 |
| 04 May 2024 | 0.001245 | 0.000039 | 3.23% | 0.001208 | 0.001283 | 0.0012 | 10,134,306.00 |
| 03 May 2024 | 0.001206 | 0.000022 | 1.86% | 0.001185 | 0.001213 | 0.001154 | 12,580,162.00 |
| 02 May 2024 | 0.001184 | 0.000027 | 2.33% | 0.001151 | 0.001248 | 0.00108 | 16,925,179.00 |
| 01 May 2024 | 0.001157 | -0.000011 | -0.94% | 0.001168 | 0.00124 | 0.00113 | 12,079,303.00 |
| 30 Abr 2024 | 0.001168 | -0.00005 | -4.11% | 0.001218 | 0.001298 | 0.001134 | 13,938,179.00 |
| 29 Abr 2024 | 0.001218 | -0.000018 | -1.46% | 0.001236 | 0.001248 | 0.001181 | 11,279,980.00 |
| 28 Abr 2024 | 0.001236 | -0.000016 | -1.28% | 0.001245 | 0.001252 | 0.0012 | 13,446,397.00 |
| 27 Abr 2024 | 0.001252 | 0.000017 | 1.38% | 0.001235 | 0.001287 | 0.001184 | 11,546,690.00 |
| 26 Abr 2024 | 0.001235 | -0.000029 | -2.29% | 0.001259 | 0.001282 | 0.001226 | 11,144,527.00 |
| 25 Abr 2024 | 0.001264 | 0.00000400 | 0.32% | 0.001254 | 0.001309 | 0.001192 | 12,270,740.00 |
| 24 Abr 2024 | 0.00126 | -0.00006 | -4.55% | 0.001297 | 0.001347 | 0.001241 | 13,670,310.00 |
| 23 Abr 2024 | 0.00132 | 0.000015 | 1.15% | 0.001315 | 0.001393 | 0.001175 | 11,272,261.00 |
| 22 Abr 2024 | 0.001305 | 0.000015 | 1.16% | 0.001303 | 0.00133 | 0.001244 | 11,004,315.00 |
| 21 Abr 2024 | 0.00129 | -0.000018 | -1.38% | 0.001307 | 0.001362 | 0.001268 | 11,599,061.00 |
| 20 Abr 2024 | 0.001308 | 0.00005 | 3.97% | 0.001257 | 0.001317 | 0.001243 | 11,765,545.00 |
| 19 Abr 2024 | 0.001258 | -0.00000100 | -0.08% | 0.001261 | 0.001287 | 0.001213 | 12,591,505.00 |
| 18 Abr 2024 | 0.001259 | 0.000018 | 1.45% | 0.001243 | 0.001299 | 0.001189 | 12,554,860.00 |
| 17 Abr 2024 | 0.001241 | 0.00000500 | 0.40% | 0.001236 | 0.001323 | 0.001225 | 12,543,392.00 |
| 16 Abr 2024 | 0.001236 | -0.00000700 | -0.56% | 0.001243 | 0.001286 | 0.001172 | 14,874,747.00 |
| 15 Abr 2024 | 0.001243 | 0.00002 | 1.64% | 0.001222 | 0.001334 | 0.0012 | 13,650,180.00 |
| 14 Abr 2024 | 0.001223 | 0.000051 | 4.35% | 0.001184 | 0.001273 | 0.001144 | 12,347,826.00 |
| 13 Abr 2024 | 0.001172 | -0.000145 | -11.01% | 0.00132 | 0.001336 | 0.001067 | 12,595,910.00 |
| 12 Abr 2024 | 0.001317 | -0.000098 | -6.93% | 0.001413 | 0.001442 | 0.001217 | 14,374,503.00 |
| 11 Abr 2024 | 0.001415 | -0.000019 | -1.32% | 0.001436 | 0.001519 | 0.001399 | 10,383,059.00 |
| 10 Abr 2024 | 0.001434 | -0.000047 | -3.17% | 0.001483 | 0.001502 | 0.001408 | 11,528,828.00 |
| 09 Abr 2024 | 0.001481 | -0.000042 | -2.76% | 0.001523 | 0.001532 | 0.001461 | 9,738,517.00 |
| 08 Abr 2024 | 0.001523 | -0.000044 | -2.81% | 0.001567 | 0.001599 | 0.0015 | 12,851,863.00 |
| 07 Abr 2024 | 0.001567 | 0.000062 | 4.12% | 0.001506 | 0.001586 | 0.001461 | 12,350,747.00 |
| 06 Abr 2024 | 0.001505 | 0.000017 | 1.14% | 0.001486 | 0.001583 | 0.001461 | 12,618,648.00 |
| 05 Abr 2024 | 0.001488 | -0.00000300 | -0.20% | 0.00149 | 0.001505 | 0.001437 | 11,253,799.00 |
| 04 Abr 2024 | 0.001491 | 0.00 | 0.00% | 0.001491 | 0.001599 | 0.00145 | 11,662,414.00 |
| 03 Abr 2024 | 0.001491 | 0.000018 | 1.22% | 0.001468 | 0.001499 | 0.001371 | 12,163,282.00 |
| 02 Abr 2024 | 0.001473 | 0.00000700 | 0.48% | 0.001452 | 0.001519 | 0.0014 | 12,000,869.00 |
| 01 Abr 2024 | 0.001466 | -0.000059 | -3.87% | 0.001528 | 0.001531 | 0.001408 | 14,042,856.00 |
| 31 Mar 2024 | 0.001525 | 0.00000300 | 0.20% | 0.001521 | 0.001538 | 0.001485 | 8,618,004.00 |
| 30 Mar 2024 | 0.001522 | -0.000018 | -1.17% | 0.001548 | 0.001597 | 0.001505 | 12,174,337.00 |
| 29 Mar 2024 | 0.00154 | -0.00002 | -1.28% | 0.001556 | 0.001596 | 0.001516 | 12,697,873.00 |
| 28 Mar 2024 | 0.00156 | 0.000029 | 1.89% | 0.001529 | 0.001645 | 0.00152 | 17,998,995.00 |
| 27 Mar 2024 | 0.001531 | -0.000111 | -6.76% | 0.001645 | 0.00168 | 0.001507 | 17,217,861.00 |
| 26 Mar 2024 | 0.001642 | 0.000049 | 3.08% | 0.00161 | 0.001673 | 0.001577 | 17,092,047.00 |
| 25 Mar 2024 | 0.001593 | -0.000011 | -0.69% | 0.001602 | 0.00168 | 0.001581 | 17,256,450.00 |
| 24 Mar 2024 | 0.001604 | -0.000021 | -1.29% | 0.001621 | 0.001627 | 0.001578 | 16,151,919.00 |
| 23 Mar 2024 | 0.001625 | 0.00000300 | 0.18% | 0.001631 | 0.001758 | 0.001583 | 16,517,319.00 |
| 22 Mar 2024 | 0.001622 | 0.00002 | 1.25% | 0.001597 | 0.001799 | 0.001583 | 15,479,638.00 |
| 21 Mar 2024 | 0.001602 | -0.000033 | -2.02% | 0.001636 | 0.001797 | 0.001583 | 17,178,342.00 |
| 20 Mar 2024 | 0.001635 | 0.000091 | 5.89% | 0.001539 | 0.001695 | 0.001456 | 18,320,518.00 |
| 19 Mar 2024 | 0.001544 | -0.000046 | -2.89% | 0.001586 | 0.001598 | 0.001411 | 21,041,764.00 |
| 18 Mar 2024 | 0.00159 | -0.000089 | -5.30% | 0.001682 | 0.001752 | 0.001568 | 18,925,866.00 |
| 17 Mar 2024 | 0.001679 | 0.000037 | 2.25% | 0.001643 | 0.001778 | 0.001553 | 19,774,999.00 |
| 16 Mar 2024 | 0.001642 | -0.000329 | -16.69% | 0.001986 | 0.002098 | 0.001611 | 22,388,412.00 |
| 15 Mar 2024 | 0.001971 | 0.000215 | 12.24% | 0.001757 | 0.002597 | 0.001576 | 21,291,790.00 |
| 14 Mar 2024 | 0.001756 | -0.000096 | -5.18% | 0.00185 | 0.001855 | 0.001605 | 19,506,108.00 |
| 13 Mar 2024 | 0.001852 | 0.00000600 | 0.33% | 0.001844 | 0.002017 | 0.001766 | 16,297,124.00 |
| 12 Mar 2024 | 0.001846 | 0.000054 | 3.01% | 0.001795 | 0.001899 | 0.001775 | 17,331,430.00 |
| 11 Mar 2024 | 0.001792 | 0.00003 | 1.70% | 0.001779 | 0.001866 | 0.001703 | 17,315,083.00 |
| 10 Mar 2024 | 0.001762 | 0.000019 | 1.09% | 0.001744 | 0.001849 | 0.001704 | 17,568,165.00 |
| 09 Mar 2024 | 0.001743 | -0.000094 | -5.12% | 0.001836 | 0.001939 | 0.001704 | 17,286,045.00 |
| 08 Mar 2024 | 0.001837 | -0.000203 | -9.95% | 0.002059 | 0.002074 | 0.001752 | 17,361,763.00 |
| 07 Mar 2024 | 0.00204 | 0.000131 | 6.86% | 0.001913 | 0.00214 | 0.001826 | 15,811,052.00 |
| 06 Mar 2024 | 0.001909 | -0.000012 | -0.62% | 0.001915 | 0.002215 | 0.001801 | 21,572,976.00 |
| 05 Mar 2024 | 0.001921 | 0.000379 | 24.58% | 0.001543 | 0.002216 | 0.001515 | 26,453,561.00 |
| 04 Mar 2024 | 0.001542 | 0.000027 | 1.78% | 0.001512 | 0.00156 | 0.00148 | 13,121,386.00 |
| 03 Mar 2024 | 0.001515 | -0.000049 | -3.13% | 0.001563 | 0.001599 | 0.001434 | 18,230,026.00 |
| 02 Mar 2024 | 0.001564 | 0.000047 | 3.10% | 0.001504 | 0.001567 | 0.001434 | 19,243,506.00 |
| 01 Mar 2024 | 0.001517 | -0.00000400 | -0.26% | 0.001521 | 0.001615 | 0.001473 | 14,290,394.00 |
| 29 Feb 2024 | 0.001521 | 0.000051 | 3.47% | 0.001479 | 0.001664 | 0.001457 | 14,016,621.00 |
| 28 Feb 2024 | 0.00147 | 0.00000500 | 0.34% | 0.001465 | 0.00152 | 0.001381 | 14,513,368.00 |
| 27 Feb 2024 | 0.001465 | -0.00000200 | -0.14% | 0.001467 | 0.001492 | 0.001416 | 14,853,690.00 |
| 26 Feb 2024 | 0.001467 | 0.000018 | 1.24% | 0.00145 | 0.001483 | 0.001437 | 11,977,003.00 |
| 25 Feb 2024 | 0.001449 | -0.000039 | -2.62% | 0.001486 | 0.001547 | 0.001437 | 14,168,320.00 |
| 24 Feb 2024 | 0.001488 | 0.000012 | 0.81% | 0.001475 | 0.001514 | 0.001454 | 14,950,683.00 |
| 23 Feb 2024 | 0.001476 | -0.00008 | -5.14% | 0.001543 | 0.00156 | 0.001455 | 13,625,120.00 |
