Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTGBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00053980 | 0.00003100 | 6.10% | 0.00050880 | 0.00056900 | 0.00050880 | 614.00 |
| 03 May 2024 | 0.00050850 | 0.00003800 | 8.09% | 0.00047110 | 0.00052560 | 0.00045940 | 367.00 |
| 02 May 2024 | 0.00047000 | -0.00000600 | -1.26% | 0.00047630 | 0.00047710 | 0.00046230 | 389.00 |
| 01 May 2024 | 0.00047630 | 0.00000400 | 0.85% | 0.00047340 | 0.00047810 | 0.00042120 | 632.00 |
| 30 Abr 2024 | 0.00047270 | -0.00001600 | -3.27% | 0.00048840 | 0.00049710 | 0.00046230 | 463.00 |
| 29 Abr 2024 | 0.00048900 | -0.00001300 | -2.59% | 0.00050480 | 0.00050910 | 0.00047800 | 383.00 |
| 28 Abr 2024 | 0.00050170 | -0.00001300 | -2.52% | 0.00051480 | 0.00051570 | 0.00049550 | 305.00 |
| 27 Abr 2024 | 0.00051510 | 0.00001300 | 2.59% | 0.00050230 | 0.00052000 | 0.00049540 | 540.00 |
| 26 Abr 2024 | 0.00050220 | -0.00000400 | -0.79% | 0.00050590 | 0.00050800 | 0.00048800 | 435.00 |
| 25 Abr 2024 | 0.00050580 | -0.00003000 | -5.60% | 0.00053190 | 0.00053790 | 0.00049230 | 322.00 |
| 24 Abr 2024 | 0.00053610 | 0.00001800 | 3.48% | 0.00051800 | 0.00056770 | 0.00051000 | 339.00 |
| 23 Abr 2024 | 0.00051760 | -0.00001600 | -3.00% | 0.00053330 | 0.00053350 | 0.00051000 | 454.00 |
| 22 Abr 2024 | 0.00053320 | 0.00001200 | 2.30% | 0.00052120 | 0.00053620 | 0.00051000 | 284.00 |
| 21 Abr 2024 | 0.00052100 | -0.00000800 | -1.51% | 0.00053620 | 0.00053850 | 0.00051720 | 390.00 |
| 20 Abr 2024 | 0.00052870 | -0.00000040 | -0.08% | 0.00052820 | 0.00053190 | 0.00050170 | 331.00 |
| 19 Abr 2024 | 0.00052910 | 0.00001400 | 2.72% | 0.00051890 | 0.00053190 | 0.00049390 | 480.00 |
| 18 Abr 2024 | 0.00051540 | -0.00000500 | -0.96% | 0.00051980 | 0.00052450 | 0.00050390 | 462.00 |
| 17 Abr 2024 | 0.00052000 | -0.00001100 | -2.07% | 0.00052940 | 0.00052970 | 0.00050060 | 881.00 |
| 16 Abr 2024 | 0.00053070 | 0.00000400 | 0.76% | 0.00052730 | 0.00054990 | 0.00051080 | 384.00 |
| 15 Abr 2024 | 0.00052720 | 0.00000800 | 1.54% | 0.00052090 | 0.00053810 | 0.00051490 | 351.00 |
| 14 Abr 2024 | 0.00051940 | 0.00000500 | 0.97% | 0.00051450 | 0.00052100 | 0.00049310 | 618.00 |
| 13 Abr 2024 | 0.00051440 | -0.00005800 | -10.12% | 0.00057200 | 0.00058000 | 0.00049140 | 884.00 |
| 12 Abr 2024 | 0.00057290 | -0.00003400 | -5.61% | 0.00060710 | 0.00061940 | 0.00055840 | 519.00 |
| 11 Abr 2024 | 0.00060640 | -0.00000700 | -1.14% | 0.00061320 | 0.00061600 | 0.00058740 | 327.00 |
| 10 Abr 2024 | 0.00061370 | -0.00002000 | -3.16% | 0.00063250 | 0.00063410 | 0.00060680 | 771.00 |
| 09 Abr 2024 | 0.00063380 | -0.00001300 | -2.01% | 0.00064480 | 0.00064820 | 0.00062850 | 263.00 |
| 08 Abr 2024 | 0.00064630 | -0.00000900 | -1.37% | 0.00065610 | 0.00065790 | 0.00062010 | 362.00 |
| 07 Abr 2024 | 0.00065520 | -0.00001000 | -1.50% | 0.00066490 | 0.00066920 | 0.00063500 | 280.00 |
| 06 Abr 2024 | 0.00066480 | 0.00002600 | 4.07% | 0.00063870 | 0.00067700 | 0.00063830 | 352.00 |
| 05 Abr 2024 | 0.00063920 | 0.00000400 | 0.63% | 0.00063570 | 0.00067800 | 0.00063000 | 656.00 |
| 04 Abr 2024 | 0.00063570 | 0.00001600 | 2.58% | 0.00062350 | 0.00066640 | 0.00061220 | 478.00 |
| 03 Abr 2024 | 0.00061960 | -0.00002100 | -3.28% | 0.00064220 | 0.00064220 | 0.00061120 | 328.00 |
| 02 Abr 2024 | 0.00064040 | -0.00001700 | -2.59% | 0.00065860 | 0.00066160 | 0.00061610 | 347.00 |
| 01 Abr 2024 | 0.00065730 | -0.00002800 | -4.08% | 0.00068180 | 0.00068180 | 0.00064140 | 423.00 |
| 31 Mar 2024 | 0.00068570 | 0.00001800 | 2.69% | 0.00066730 | 0.00069300 | 0.00064320 | 563.00 |
| 30 Mar 2024 | 0.00066800 | -0.00002100 | -3.05% | 0.00068760 | 0.00068850 | 0.00065160 | 456.00 |
| 29 Mar 2024 | 0.00068920 | 0.00004000 | 6.16% | 0.00064970 | 0.00069040 | 0.00064700 | 551.00 |
| 28 Mar 2024 | 0.00064930 | -0.00000900 | -1.37% | 0.00065780 | 0.00066760 | 0.00063000 | 757.00 |
| 27 Mar 2024 | 0.00065860 | 0.00001500 | 2.33% | 0.00063870 | 0.00066250 | 0.00061750 | 519.00 |
| 26 Mar 2024 | 0.00064340 | 0.00000300 | 0.47% | 0.00064060 | 0.00065790 | 0.00060450 | 570.00 |
| 25 Mar 2024 | 0.00064050 | -0.00001300 | -1.99% | 0.00065300 | 0.00065990 | 0.00062730 | 471.00 |
| 24 Mar 2024 | 0.00065300 | -0.00001800 | -2.68% | 0.00066760 | 0.00067400 | 0.00063460 | 470.00 |
| 23 Mar 2024 | 0.00067150 | 0.00005300 | 8.57% | 0.00062440 | 0.00067330 | 0.00059330 | 561.00 |
| 22 Mar 2024 | 0.00061840 | 0.00000600 | 0.98% | 0.00061600 | 0.00062990 | 0.00059680 | 596.00 |
| 21 Mar 2024 | 0.00061270 | 0.00002000 | 3.38% | 0.00059810 | 0.00065210 | 0.00058220 | 493.00 |
| 20 Mar 2024 | 0.00059240 | 0.00000400 | 0.68% | 0.00058670 | 0.00061610 | 0.00055470 | 549.00 |
| 19 Mar 2024 | 0.00058880 | -0.00002300 | -3.76% | 0.00060850 | 0.00062340 | 0.00054260 | 560.00 |
| 18 Mar 2024 | 0.00061200 | -0.00002600 | -4.08% | 0.00063730 | 0.00064110 | 0.00058900 | 752.00 |
| 17 Mar 2024 | 0.00063790 | 0.00001900 | 3.07% | 0.00062380 | 0.00070370 | 0.00060210 | 597.00 |
| 16 Mar 2024 | 0.00061880 | -0.00000400 | -0.64% | 0.00061920 | 0.00068350 | 0.00059220 | 878.00 |
| 15 Mar 2024 | 0.00062230 | -0.00002000 | -3.11% | 0.00065810 | 0.00067420 | 0.00060110 | 991.00 |
| 14 Mar 2024 | 0.00064250 | -0.00001700 | -2.58% | 0.00066140 | 0.00068500 | 0.00063840 | 529.00 |
| 13 Mar 2024 | 0.00065940 | -0.00002500 | -3.65% | 0.00068540 | 0.00068670 | 0.00064390 | 576.00 |
| 12 Mar 2024 | 0.00068440 | -0.00000800 | -1.16% | 0.00069610 | 0.00070000 | 0.00065110 | 826.00 |
| 11 Mar 2024 | 0.00069220 | -0.00001700 | -2.40% | 0.00071040 | 0.00072210 | 0.00065100 | 968.00 |
| 10 Mar 2024 | 0.00070910 | -0.00004200 | -5.59% | 0.00073430 | 0.00076720 | 0.00065480 | 742.00 |
| 09 Mar 2024 | 0.00075150 | 0.00003200 | 4.45% | 0.00078440 | 0.00093840 | 0.00068950 | 894.00 |
| 08 Mar 2024 | 0.00071920 | 0.00004300 | 6.35% | 0.00067190 | 0.00081760 | 0.00067190 | 641.00 |
| 07 Mar 2024 | 0.00067670 | 0.00008700 | 14.76% | 0.00058780 | 0.00069150 | 0.00056900 | 1,253.00 |
| 06 Mar 2024 | 0.00058940 | 0.00004800 | 8.87% | 0.00054670 | 0.00060520 | 0.00054450 | 1,011.00 |
| 05 Mar 2024 | 0.00054140 | -0.00001200 | -2.17% | 0.00055290 | 0.00057060 | 0.00052330 | 889.00 |
| 04 Mar 2024 | 0.00055310 | -0.00001700 | -2.98% | 0.00055450 | 0.00061080 | 0.00052330 | 1,117.00 |
| 03 Mar 2024 | 0.00056970 | 0.00003500 | 6.54% | 0.00053490 | 0.00064690 | 0.00050740 | 890.00 |
| 02 Mar 2024 | 0.00053500 | 0.00010440 | 24.25% | 0.00043260 | 0.00053880 | 0.00043000 | 779.00 |
| 01 Mar 2024 | 0.00043060 | 0.00000600 | 1.41% | 0.00042730 | 0.00044040 | 0.00042190 | 655.00 |
| 29 Feb 2024 | 0.00042410 | 0.00000600 | 1.43% | 0.00041990 | 0.00043830 | 0.00041650 | 1,418.00 |
| 28 Feb 2024 | 0.00041850 | -0.00000200 | -0.48% | 0.00042330 | 0.00045850 | 0.00040550 | 1,141.00 |
| 27 Feb 2024 | 0.00042050 | -0.00004200 | -9.08% | 0.00046290 | 0.00046920 | 0.00041620 | 1,342.00 |
| 26 Feb 2024 | 0.00046260 | 0.00000800 | 1.76% | 0.00045470 | 0.00046530 | 0.00044220 | 994.00 |
| 25 Feb 2024 | 0.00045460 | 0.00000800 | 1.79% | 0.00045200 | 0.00045960 | 0.00044530 | 695.00 |
| 24 Feb 2024 | 0.00044690 | 0.00000200 | 0.45% | 0.00044790 | 0.00044990 | 0.00044210 | 760.00 |
| 23 Feb 2024 | 0.00044500 | -0.00000900 | -1.98% | 0.00045480 | 0.00045550 | 0.00043510 | 890.00 |
| 22 Feb 2024 | 0.00045440 | 0.00001100 | 2.48% | 0.00044810 | 0.00045730 | 0.00043830 | 1,085.00 |
| 21 Feb 2024 | 0.00044310 | -0.00001900 | -4.11% | 0.00046400 | 0.00046900 | 0.00044000 | 802.00 |
| 20 Feb 2024 | 0.00046250 | -0.00000400 | -0.86% | 0.00046840 | 0.00047240 | 0.00045520 | 702.00 |
| 19 Feb 2024 | 0.00046670 | 0.00001700 | 3.78% | 0.00045010 | 0.00046830 | 0.00044410 | 1,041.00 |
| 18 Feb 2024 | 0.00045010 | -0.00001700 | -3.64% | 0.00046670 | 0.00047090 | 0.00044080 | 1,312.00 |
| 17 Feb 2024 | 0.00046680 | -0.00000800 | -1.68% | 0.00047450 | 0.00047790 | 0.00044710 | 850.00 |
| 16 Feb 2024 | 0.00047500 | -0.00001200 | -2.46% | 0.00048630 | 0.00048700 | 0.00043400 | 1,549.00 |
| 15 Feb 2024 | 0.00048710 | -0.00000300 | -0.61% | 0.00048800 | 0.00050440 | 0.00048120 | 857.00 |
| 14 Feb 2024 | 0.00049010 | -0.00000500 | -1.01% | 0.00049350 | 0.00050180 | 0.00047480 | 1,009.00 |
| 13 Feb 2024 | 0.00049490 | 0.00000200 | 0.41% | 0.00049550 | 0.00051360 | 0.00045560 | 1,747.00 |
| 12 Feb 2024 | 0.00049250 | -0.00001000 | -1.99% | 0.00050380 | 0.00050600 | 0.00047690 | 1,008.00 |
| 11 Feb 2024 | 0.00050250 | 0.00000500 | 1.01% | 0.00049830 | 0.00052880 | 0.00049000 | 912.00 |
| 10 Feb 2024 | 0.00049740 | -0.00001400 | -2.74% | 0.00050820 | 0.00051430 | 0.00049000 | 802.00 |
| 09 Feb 2024 | 0.00051120 | 0.00000800 | 1.59% | 0.00050420 | 0.00052720 | 0.00049670 | 958.00 |
| 08 Feb 2024 | 0.00050330 | 0.00001300 | 2.65% | 0.00048790 | 0.00051550 | 0.00048510 | 949.00 |
| 07 Feb 2024 | 0.00049040 | -0.00001200 | -2.39% | 0.00050180 | 0.00050290 | 0.00047700 | 860.00 |
| 06 Feb 2024 | 0.00050190 | 0.00000800 | 1.62% | 0.00049360 | 0.00051560 | 0.00047400 | 1,632.00 |
| 05 Feb 2024 | 0.00049400 | -0.00001000 | -1.98% | 0.00050470 | 0.00050740 | 0.00049070 | 724.00 |
| 04 Feb 2024 | 0.00050390 | -0.00000700 | -1.37% | 0.00051210 | 0.00051560 | 0.00050000 | 741.00 |
| 03 Feb 2024 | 0.00051090 | 0.00000300 | 0.59% | 0.00050920 | 0.00053350 | 0.00050420 | 808.00 |
