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.BTCSTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.387 | 0.021 | 5.74% | 0.3659 | 0.3878 | 0.350 | 46,506.00 |
| 02 May 2024 | 0.366 | 0.0071 | 1.98% | 0.3592 | 0.3811 | 0.3501 | 43,859.00 |
| 01 May 2024 | 0.3589 | -0.0096 | -2.61% | 0.3673 | 0.3693 | 0.3352 | 41,042.00 |
| 30 Abr 2024 | 0.3685 | -0.0204 | -5.25% | 0.3881 | 0.3949 | 0.3535 | 40,723.00 |
| 29 Abr 2024 | 0.3889 | -0.0001 | -0.03% | 0.390 | 0.3928 | 0.3799 | 35,582.00 |
| 28 Abr 2024 | 0.389 | -0.0032 | -0.82% | 0.3917 | 0.3976 | 0.3822 | 37,311.00 |
| 27 Abr 2024 | 0.3922 | -0.0085 | -2.12% | 0.4013 | 0.4013 | 0.3796 | 36,941.00 |
| 26 Abr 2024 | 0.4007 | -0.009 | -2.20% | 0.4096 | 0.4115 | 0.4002 | 34,757.00 |
| 25 Abr 2024 | 0.4097 | -0.0037 | -0.90% | 0.4126 | 0.4281 | 0.4001 | 41,944.00 |
| 24 Abr 2024 | 0.4134 | 0.0026 | 0.63% | 0.4112 | 0.4222 | 0.4031 | 43,275.00 |
| 23 Abr 2024 | 0.4108 | 0.0053 | 1.31% | 0.4061 | 0.420 | 0.3928 | 38,443.00 |
| 22 Abr 2024 | 0.4055 | 0.0072 | 1.81% | 0.3987 | 0.4224 | 0.3966 | 38,635.00 |
| 21 Abr 2024 | 0.3983 | -0.0062 | -1.53% | 0.4039 | 0.4053 | 0.3819 | 40,930.00 |
| 20 Abr 2024 | 0.4045 | 0.0227 | 5.95% | 0.382 | 0.409 | 0.3722 | 38,188.00 |
| 19 Abr 2024 | 0.3818 | 0.0115 | 3.11% | 0.3701 | 0.3886 | 0.360 | 42,254.00 |
| 18 Abr 2024 | 0.3703 | -0.0103 | -2.71% | 0.3851 | 0.3946 | 0.3514 | 47,312.00 |
| 17 Abr 2024 | 0.3806 | 0.0392 | 11.48% | 0.340 | 0.3833 | 0.3371 | 39,999.00 |
| 16 Abr 2024 | 0.3414 | -0.0124 | -3.50% | 0.3533 | 0.3571 | 0.330 | 48,825.00 |
| 15 Abr 2024 | 0.3538 | -0.0023 | -0.65% | 0.3561 | 0.3703 | 0.3483 | 45,071.00 |
| 14 Abr 2024 | 0.3561 | -0.0132 | -3.57% | 0.3576 | 0.3632 | 0.2706 | 84,290.00 |
| 13 Abr 2024 | 0.3693 | -0.0769 | -17.23% | 0.4461 | 0.4501 | 0.3501 | 57,072.00 |
| 12 Abr 2024 | 0.4462 | -0.0281 | -5.92% | 0.4745 | 0.489 | 0.4407 | 51,911.00 |
| 11 Abr 2024 | 0.4743 | 0.0105 | 2.26% | 0.4634 | 0.489 | 0.4634 | 35,173.00 |
| 10 Abr 2024 | 0.4638 | -0.0102 | -2.15% | 0.474 | 0.4886 | 0.4598 | 39,513.00 |
| 09 Abr 2024 | 0.474 | -0.0048 | -1.00% | 0.479 | 0.4874 | 0.4607 | 32,515.00 |
| 08 Abr 2024 | 0.4788 | 0.0112 | 2.40% | 0.4676 | 0.4874 | 0.4599 | 34,681.00 |
| 07 Abr 2024 | 0.4676 | -0.0111 | -2.32% | 0.4786 | 0.5179 | 0.4529 | 47,292.00 |
| 06 Abr 2024 | 0.4787 | 0.006 | 1.27% | 0.4717 | 0.490 | 0.4529 | 35,375.00 |
| 05 Abr 2024 | 0.4727 | 0.0073 | 1.57% | 0.4656 | 0.5712 | 0.4555 | 64,560.00 |
| 04 Abr 2024 | 0.4654 | -0.0303 | -6.11% | 0.4895 | 0.4999 | 0.460 | 37,682.00 |
| 03 Abr 2024 | 0.4957 | -0.0004 | -0.08% | 0.4961 | 0.500 | 0.4715 | 59,415.00 |
| 02 Abr 2024 | 0.4961 | -0.0019 | -0.38% | 0.5011 | 0.600 | 0.4768 | 92,776.00 |
| 01 Abr 2024 | 0.498 | -0.0036 | -0.72% | 0.5013 | 0.5141 | 0.483 | 39,713.00 |
| 31 Mar 2024 | 0.5016 | -0.0182 | -3.50% | 0.5199 | 0.5235 | 0.5016 | 32,343.00 |
| 30 Mar 2024 | 0.5198 | -0.0126 | -2.37% | 0.527 | 0.5331 | 0.5192 | 33,561.00 |
| 29 Mar 2024 | 0.5324 | -0.0027 | -0.50% | 0.5366 | 0.5484 | 0.5197 | 41,460.00 |
| 28 Mar 2024 | 0.5351 | 0.0151 | 2.90% | 0.5203 | 0.5474 | 0.5193 | 47,665.00 |
| 27 Mar 2024 | 0.520 | -0.0031 | -0.59% | 0.5245 | 0.5334 | 0.5192 | 52,384.00 |
| 26 Mar 2024 | 0.5231 | -0.0007 | -0.13% | 0.5229 | 0.540 | 0.5192 | 41,948.00 |
| 25 Mar 2024 | 0.5238 | 0.0406 | 8.40% | 0.480 | 0.5527 | 0.478 | 62,687.00 |
| 24 Mar 2024 | 0.4832 | 0.0104 | 2.20% | 0.4732 | 0.4852 | 0.4688 | 55,536.00 |
| 23 Mar 2024 | 0.4728 | 0.0041 | 0.87% | 0.4718 | 0.4797 | 0.460 | 66,921.00 |
| 22 Mar 2024 | 0.4687 | 0.0043 | 0.93% | 0.4637 | 0.4911 | 0.4601 | 61,256.00 |
| 21 Mar 2024 | 0.4644 | -0.0354 | -7.08% | 0.4959 | 0.5145 | 0.4607 | 62,321.00 |
| 20 Mar 2024 | 0.4998 | 0.036 | 7.76% | 0.4644 | 0.5109 | 0.4625 | 60,019.00 |
| 19 Mar 2024 | 0.4638 | -0.0409 | -8.10% | 0.5049 | 0.5109 | 0.4601 | 55,424.00 |
| 18 Mar 2024 | 0.5047 | -0.0546 | -9.76% | 0.5591 | 0.5682 | 0.4825 | 55,357.00 |
| 17 Mar 2024 | 0.5593 | 0.0133 | 2.44% | 0.539 | 0.5786 | 0.5056 | 51,145.00 |
| 16 Mar 2024 | 0.546 | -0.0626 | -10.29% | 0.616 | 0.630 | 0.5251 | 60,347.00 |
| 15 Mar 2024 | 0.6086 | -0.0257 | -4.05% | 0.6318 | 0.6414 | 0.5652 | 58,023.00 |
| 14 Mar 2024 | 0.6343 | 0.0339 | 5.65% | 0.6045 | 0.6856 | 0.5338 | 59,394.00 |
| 13 Mar 2024 | 0.6004 | 0.0467 | 8.43% | 0.549 | 0.6175 | 0.5389 | 61,604.00 |
| 12 Mar 2024 | 0.5537 | -0.0118 | -2.09% | 0.572 | 0.6082 | 0.5415 | 74,218.00 |
| 11 Mar 2024 | 0.5655 | 0.0179 | 3.27% | 0.5471 | 0.601 | 0.5376 | 65,979.00 |
| 10 Mar 2024 | 0.5476 | -0.0108 | -1.93% | 0.5626 | 0.5979 | 0.5086 | 65,085.00 |
| 09 Mar 2024 | 0.5584 | -0.0066 | -1.17% | 0.5643 | 0.5781 | 0.5253 | 58,957.00 |
| 08 Mar 2024 | 0.565 | -0.0432 | -7.10% | 0.6077 | 0.645 | 0.5617 | 67,599.00 |
| 07 Mar 2024 | 0.6082 | 0.0163 | 2.75% | 0.5896 | 0.6699 | 0.5665 | 65,988.00 |
| 06 Mar 2024 | 0.5919 | 0.1056 | 21.71% | 0.4903 | 0.8003 | 0.470 | 113,476.00 |
| 05 Mar 2024 | 0.4863 | -0.0278 | -5.41% | 0.5259 | 0.6834 | 0.4644 | 145,596.00 |
| 04 Mar 2024 | 0.5141 | 0.0603 | 13.29% | 0.4553 | 0.5497 | 0.4417 | 85,461.00 |
| 03 Mar 2024 | 0.4538 | 0.0084 | 1.89% | 0.4455 | 0.460 | 0.4293 | 60,079.00 |
| 02 Mar 2024 | 0.4454 | 0.0332 | 8.05% | 0.412 | 0.4465 | 0.4112 | 70,315.00 |
| 01 Mar 2024 | 0.4122 | 0.0022 | 0.54% | 0.4097 | 0.4169 | 0.4086 | 59,271.00 |
| 29 Feb 2024 | 0.410 | 0.0003 | 0.07% | 0.4097 | 0.4165 | 0.400 | 56,285.00 |
| 28 Feb 2024 | 0.4097 | 0.005 | 1.24% | 0.4046 | 0.4263 | 0.400 | 62,254.00 |
| 27 Feb 2024 | 0.4047 | -0.0123 | -2.95% | 0.4179 | 0.4289 | 0.400 | 54,344.00 |
| 26 Feb 2024 | 0.417 | -0.0314 | -7.00% | 0.4486 | 0.4558 | 0.400 | 67,177.00 |
| 25 Feb 2024 | 0.4484 | 0.0318 | 7.63% | 0.417 | 0.4947 | 0.4153 | 72,630.00 |
| 24 Feb 2024 | 0.4166 | 0.0135 | 3.35% | 0.4035 | 0.4275 | 0.401 | 46,645.00 |
| 23 Feb 2024 | 0.4031 | -0.0047 | -1.15% | 0.4081 | 0.4245 | 0.403 | 45,629.00 |
| 22 Feb 2024 | 0.4078 | -0.0098 | -2.35% | 0.4176 | 0.435 | 0.4013 | 47,470.00 |
| 21 Feb 2024 | 0.4176 | 0.0055 | 1.33% | 0.413 | 0.4371 | 0.3994 | 55,688.00 |
| 20 Feb 2024 | 0.4121 | 0.0068 | 1.68% | 0.4059 | 0.4329 | 0.4018 | 53,199.00 |
| 19 Feb 2024 | 0.4053 | 0.0034 | 0.85% | 0.4023 | 0.4319 | 0.3843 | 59,700.00 |
| 18 Feb 2024 | 0.4019 | -0.0064 | -1.57% | 0.4076 | 0.4271 | 0.3992 | 60,996.00 |
| 17 Feb 2024 | 0.4083 | -0.0173 | -4.06% | 0.4265 | 0.4342 | 0.4001 | 58,549.00 |
| 16 Feb 2024 | 0.4256 | 0.0092 | 2.21% | 0.4162 | 0.4459 | 0.4098 | 53,572.00 |
| 15 Feb 2024 | 0.4164 | 0.0005 | 0.12% | 0.4145 | 0.4242 | 0.4021 | 56,301.00 |
| 14 Feb 2024 | 0.4159 | 0.0119 | 2.95% | 0.4036 | 0.425 | 0.393 | 59,991.00 |
| 13 Feb 2024 | 0.404 | 0.0021 | 0.52% | 0.4019 | 0.4199 | 0.401 | 46,974.00 |
| 12 Feb 2024 | 0.4019 | 0.0007 | 0.17% | 0.4018 | 0.4281 | 0.3939 | 43,743.00 |
| 11 Feb 2024 | 0.4012 | -0.0021 | -0.52% | 0.4031 | 0.4097 | 0.3907 | 55,315.00 |
| 10 Feb 2024 | 0.4033 | -0.0234 | -5.48% | 0.4269 | 0.440 | 0.384 | 70,272.00 |
| 09 Feb 2024 | 0.4267 | 0.0379 | 9.75% | 0.402 | 0.4478 | 0.3973 | 65,555.00 |
| 08 Feb 2024 | 0.3888 | -0.0155 | -3.83% | 0.4027 | 0.4137 | 0.370 | 60,912.00 |
| 07 Feb 2024 | 0.4043 | 0.0139 | 3.56% | 0.3904 | 0.408 | 0.3841 | 58,493.00 |
| 06 Feb 2024 | 0.3904 | 0.0086 | 2.25% | 0.3891 | 0.4531 | 0.3867 | 73,555.00 |
| 05 Feb 2024 | 0.3818 | -0.0105 | -2.68% | 0.3927 | 0.4148 | 0.3789 | 61,410.00 |
| 04 Feb 2024 | 0.3923 | -0.0136 | -3.35% | 0.4061 | 0.4076 | 0.3871 | 60,881.00 |
| 03 Feb 2024 | 0.4059 | 0.0126 | 3.20% | 0.3925 | 0.420 | 0.3894 | 59,197.00 |
