BTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2022 | 29,127.62 | -1,193.63 | -3.94% | 30,232.31 | 30,635.17 | 28,848.77 | 129.00 |
| 22 May 2022 | 30,321.25 | 886.60 | 3.01% | 29,406.77 | 30,464.44 | 29,230.82 | 93.00 |
| 21 May 2022 | 29,434.65 | 239.93 | 0.82% | 29,163.87 | 29,594.12 | 28,931.91 | 88.00 |
| 20 May 2022 | 29,194.72 | -1,150.76 | -3.79% | 30,256.66 | 30,727.50 | 28,692.35 | 169.00 |
| 19 May 2022 | 30,345.48 | 1,612.51 | 5.61% | 28,709.58 | 30,470.31 | 28,651.62 | 192.00 |
| 18 May 2022 | 28,732.97 | -1,679.28 | -5.52% | 30,412.95 | 30,678.51 | 28,675.24 | 162.00 |
| 17 May 2022 | 30,412.25 | 521.45 | 1.74% | 29,842.92 | 30,720.35 | 29,511.07 | 204.00 |
| 16 May 2022 | 29,890.80 | -1,373.27 | -4.39% | 31,268.72 | 31,289.69 | 29,176.81 | 248.00 |
| 15 May 2022 | 31,264.07 | 1,198.64 | 3.99% | 29,988.90 | 31,436.42 | 29,466.46 | 217.00 |
| 14 May 2022 | 30,065.43 | 877.95 | 3.01% | 29,248.76 | 30,216.92 | 28,571.60 | 212.00 |
| 13 May 2022 | 29,187.48 | 120.09 | 0.41% | 28,899.35 | 30,994.96 | 28,663.68 | 251.00 |
| 12 May 2022 | 29,067.39 | 228.52 | 0.79% | 28,993.48 | 30,080.04 | 26,307.02 | 191.00 |
| 11 May 2022 | 28,838.87 | -2,084.58 | -6.74% | 30,982.61 | 32,153.16 | 28,132.33 | 226.00 |
| 10 May 2022 | 30,923.45 | 198.81 | 0.65% | 30,374.95 | 32,647.02 | 29,883.29 | 258.00 |
| 09 May 2022 | 30,724.64 | -3,229.52 | -9.51% | 34,058.03 | 34,224.91 | 30,428.79 | 261.00 |
| 08 May 2022 | 33,954.16 | -1,602.52 | -4.51% | 35,467.26 | 35,481.46 | 33,711.13 | 184.00 |
| 07 May 2022 | 35,556.68 | -442.29 | -1.23% | 35,996.28 | 36,124.56 | 35,012.49 | 83.00 |
| 06 May 2022 | 35,998.97 | -561.56 | -1.54% | 36,526.64 | 36,579.80 | 35,502.82 | 236.00 |
| 05 May 2022 | 36,560.53 | -3,052.10 | -7.70% | 39,682.23 | 39,839.15 | 35,804.19 | 360.00 |
| 04 May 2022 | 39,612.63 | 1,864.64 | 4.94% | 37,698.17 | 39,992.26 | 37,661.31 | 475.00 |
| 03 May 2022 | 37,747.99 | -828.61 | -2.15% | 38,494.21 | 38,652.22 | 37,558.07 | 439.00 |
| 02 May 2022 | 38,576.60 | 34.17 | 0.09% | 38,483.32 | 39,186.57 | 38,057.64 | 315.00 |
| 01 May 2022 | 38,542.43 | 752.82 | 1.99% | 37,650.86 | 38,666.62 | 37,477.21 | 110.00 |
| 30 Abr 2022 | 37,789.61 | -863.68 | -2.23% | 38,604.64 | 38,782.14 | 37,633.92 | 81.00 |
| 29 Abr 2022 | 38,653.29 | -1,032.30 | -2.60% | 39,716.26 | 39,901.95 | 38,220.62 | 142.00 |
| 28 Abr 2022 | 39,685.59 | 475.32 | 1.21% | 39,226.85 | 40,367.54 | 38,899.03 | 191.00 |
| 27 Abr 2022 | 39,210.27 | 1,115.34 | 2.93% | 38,135.15 | 39,452.66 | 37,880.53 | 119.00 |
| 26 Abr 2022 | 38,094.93 | -2,379.07 | -5.88% | 40,465.99 | 40,795.35 | 37,727.83 | 200.00 |
| 25 Abr 2022 | 40,474.00 | 1,035.60 | 2.63% | 39,439.44 | 40,625.36 | 38,242.59 | 179.00 |
| 24 Abr 2022 | 39,438.40 | -23.28 | -0.06% | 39,449.50 | 39,926.42 | 39,159.45 | 81.00 |
| 23 Abr 2022 | 39,461.68 | -298.89 | -0.75% | 39,690.21 | 39,977.94 | 39,298.57 | 119.00 |
| 22 Abr 2022 | 39,760.57 | -685.57 | -1.70% | 40,473.83 | 40,791.16 | 39,245.73 | 116.00 |
| 21 Abr 2022 | 40,446.14 | -915.92 | -2.21% | 41,378.64 | 42,918.08 | 39,815.90 | 226.00 |
| 20 Abr 2022 | 41,362.06 | -109.50 | -0.26% | 41,487.46 | 42,205.63 | 40,914.10 | 113.00 |
| 19 Abr 2022 | 41,471.56 | 718.90 | 1.76% | 40,803.12 | 41,715.78 | 40,575.61 | 195.00 |
| 18 Abr 2022 | 40,752.66 | 1,042.94 | 2.63% | 39,673.41 | 41,141.71 | 38,660.71 | 134.00 |
| 17 Abr 2022 | 39,709.72 | -764.00 | -1.89% | 40,378.37 | 40,599.99 | 39,579.29 | 95.00 |
| 16 Abr 2022 | 40,473.72 | -67.67 | -0.17% | 40,589.71 | 40,695.44 | 40,011.96 | 56.00 |
| 15 Abr 2022 | 40,541.39 | 625.65 | 1.57% | 39,904.02 | 40,739.86 | 39,770.06 | 130.00 |
| 14 Abr 2022 | 39,915.74 | -1,199.00 | -2.92% | 41,130.97 | 41,501.58 | 39,571.39 | 111.00 |
| 13 Abr 2022 | 41,114.74 | 947.28 | 2.36% | 40,082.00 | 41,458.02 | 39,592.34 | 167.00 |
| 12 Abr 2022 | 40,167.46 | 599.52 | 1.52% | 39,529.16 | 40,676.02 | 39,265.32 | 141.00 |
| 11 Abr 2022 | 39,567.94 | -2,720.32 | -6.43% | 42,118.98 | 42,418.41 | 39,398.33 | 139.00 |
| 10 Abr 2022 | 42,288.26 | -308.04 | -0.72% | 42,785.64 | 43,402.95 | 41,988.10 | 45.00 |
| 09 Abr 2022 | 42,596.30 | 362.96 | 0.86% | 42,240.41 | 42,641.11 | 42,109.97 | 35.00 |
| 08 Abr 2022 | 42,233.34 | -1,332.06 | -3.06% | 43,452.38 | 43,973.63 | 42,116.53 | 131.00 |
| 07 Abr 2022 | 43,565.40 | 390.36 | 0.90% | 43,167.61 | 43,887.55 | 42,731.00 | 84.00 |
| 06 Abr 2022 | 43,175.04 | -2,393.13 | -5.25% | 45,489.91 | 45,508.27 | 43,113.43 | 81.00 |
| 05 Abr 2022 | 45,568.17 | -1,049.76 | -2.25% | 46,608.96 | 47,195.74 | 45,568.17 | 67.00 |
| 04 Abr 2022 | 46,617.93 | 259.96 | 0.56% | 46,420.60 | 46,904.47 | 45,139.92 | 101.00 |
| 03 Abr 2022 | 46,357.97 | 381.22 | 0.83% | 45,830.31 | 47,455.00 | 45,553.86 | 91.00 |
| 02 Abr 2022 | 45,976.75 | -221.60 | -0.48% | 46,222.56 | 47,208.62 | 45,661.65 | 73.00 |
| 01 Abr 2022 | 46,198.35 | 664.17 | 1.46% | 45,516.16 | 46,662.79 | 44,251.71 | 101.00 |
| 31 Mar 2022 | 45,534.18 | -1,630.38 | -3.46% | 47,036.19 | 47,593.60 | 45,219.15 | 75.00 |
| 30 Mar 2022 | 47,164.56 | -297.41 | -0.63% | 47,415.86 | 47,706.83 | 46,570.00 | 79.00 |
| 29 Mar 2022 | 47,461.97 | 217.43 | 0.46% | 47,096.44 | 48,131.60 | 46,977.72 | 87.00 |
| 28 Mar 2022 | 47,244.54 | 404.16 | 0.86% | 46,864.23 | 48,215.98 | 46,666.14 | 81.00 |
| 27 Mar 2022 | 46,840.38 | 2,299.90 | 5.16% | 44,524.36 | 46,991.75 | 44,460.00 | 62.00 |
| 26 Mar 2022 | 44,540.48 | 182.78 | 0.41% | 44,322.84 | 44,798.04 | 44,090.63 | 75.00 |
| 25 Mar 2022 | 44,357.70 | 398.67 | 0.91% | 44,019.21 | 45,121.01 | 43,705.44 | 82.00 |
| 24 Mar 2022 | 43,959.03 | 1,028.58 | 2.40% | 42,937.09 | 44,234.40 | 42,606.76 | 72.00 |
| 23 Mar 2022 | 42,930.45 | 607.28 | 1.43% | 42,385.99 | 43,001.97 | 41,783.19 | 136.00 |
| 22 Mar 2022 | 42,323.17 | 1,219.86 | 2.97% | 41,013.95 | 43,220.40 | 40,893.29 | 124.00 |
| 21 Mar 2022 | 41,103.31 | -170.94 | -0.41% | 41,261.03 | 41,489.11 | 40,517.25 | 151.00 |
| 20 Mar 2022 | 41,274.25 | -946.06 | -2.24% | 42,256.21 | 42,321.43 | 40,944.24 | 109.00 |
| 19 Mar 2022 | 42,220.31 | 352.59 | 0.84% | 41,809.75 | 42,396.67 | 41,558.51 | 126.00 |
| 18 Mar 2022 | 41,867.72 | 922.30 | 2.25% | 40,918.61 | 42,361.23 | 40,186.09 | 138.00 |
| 17 Mar 2022 | 40,945.42 | -154.13 | -0.38% | 41,153.54 | 41,361.27 | 40,525.34 | 170.00 |
| 16 Mar 2022 | 41,099.55 | 1,771.00 | 4.50% | 39,291.20 | 41,400.00 | 38,948.38 | 147.00 |
| 15 Mar 2022 | 39,328.55 | -260.93 | -0.66% | 39,680.65 | 39,901.17 | 38,279.96 | 139.00 |
| 14 Mar 2022 | 39,589.48 | 1,833.34 | 4.86% | 37,747.94 | 39,781.10 | 37,559.43 | 168.00 |
| 13 Mar 2022 | 37,756.14 | -1,117.31 | -2.87% | 38,797.46 | 39,264.86 | 37,604.00 | 104.00 |
| 12 Mar 2022 | 38,873.45 | 7.77 | 0.02% | 38,743.72 | 39,406.20 | 38,660.06 | 136.00 |
| 11 Mar 2022 | 38,865.68 | -673.08 | -1.70% | 39,438.64 | 40,238.55 | 38,247.94 | 245.00 |
| 10 Mar 2022 | 39,538.76 | -2,465.43 | -5.87% | 41,967.87 | 42,045.41 | 38,814.31 | 321.00 |
| 09 Mar 2022 | 42,004.19 | 3,242.83 | 8.37% | 38,753.43 | 42,481.11 | 38,674.72 | 271.00 |
| 08 Mar 2022 | 38,761.36 | 479.90 | 1.25% | 37,994.17 | 39,360.36 | 37,918.00 | 175.00 |
| 07 Mar 2022 | 38,281.46 | -195.77 | -0.51% | 38,424.36 | 39,527.47 | 37,166.52 | 160.00 |
| 06 Mar 2022 | 38,477.23 | -864.74 | -2.20% | 39,414.23 | 39,696.66 | 38,109.92 | 120.00 |
| 05 Mar 2022 | 39,341.97 | 209.91 | 0.54% | 39,128.79 | 39,600.99 | 38,704.26 | 162.00 |
| 04 Mar 2022 | 39,132.06 | -3,370.51 | -7.93% | 42,448.71 | 42,526.73 | 38,574.42 | 258.00 |
| 03 Mar 2022 | 42,502.57 | -1,434.58 | -3.27% | 43,727.40 | 44,076.13 | 41,846.30 | 284.00 |
| 02 Mar 2022 | 43,937.15 | -445.80 | -1.00% | 44,427.60 | 45,275.62 | 43,343.63 | 281.00 |
| 01 Mar 2022 | 44,382.95 | 1,146.85 | 2.65% | 43,179.96 | 44,826.77 | 42,854.74 | 149.00 |
| 28 Feb 2022 | 43,236.10 | 5,552.22 | 14.73% | 37,684.95 | 44,014.99 | 37,467.26 | 185.00 |
| 27 Feb 2022 | 37,683.88 | -1,351.62 | -3.46% | 39,131.36 | 39,800.00 | 37,341.53 | 367.00 |
| 26 Feb 2022 | 39,035.50 | -145.42 | -0.37% | 39,226.57 | 40,280.68 | 38,603.35 | 112.00 |
| 25 Feb 2022 | 39,180.92 | 842.26 | 2.20% | 38,318.80 | 39,591.31 | 38,040.76 | 263.00 |
| 24 Feb 2022 | 38,338.66 | 1,006.20 | 2.70% | 37,250.37 | 38,816.14 | 34,364.45 | 297.00 |
| 23 Feb 2022 | 37,332.46 | -1,028.62 | -2.68% | 38,282.51 | 39,267.99 | 37,167.32 | 267.00 |
