Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BSVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00102700 | 0.00001700 | 1.68% | 0.00100100 | 0.00104100 | 0.00100100 | 14.00 |
| 03 May 2024 | 0.00101000 | 0.00000100 | 0.10% | 0.00098900 | 0.00102100 | 0.00098900 | 10.00 |
| 02 May 2024 | 0.00100900 | 0.00000400 | 0.40% | 0.00100900 | 0.00100900 | 0.00100900 | 0.00 |
| 01 May 2024 | 0.00100500 | 0.00000700 | 0.70% | 0.00099100 | 0.00100500 | 0.00097200 | 32.00 |
| 30 Abr 2024 | 0.00099800 | -0.00003100 | -3.01% | 0.00102200 | 0.00102900 | 0.00098100 | 65.00 |
| 29 Abr 2024 | 0.00102900 | -0.00001700 | -1.63% | 0.00104000 | 0.00104200 | 0.00102400 | 34.00 |
| 28 Abr 2024 | 0.00104600 | -0.00001400 | -1.32% | 0.00106200 | 0.00106200 | 0.00104500 | 45.00 |
| 27 Abr 2024 | 0.00106000 | 0.00003600 | 3.52% | 0.00103000 | 0.00108800 | 0.00102600 | 72.00 |
| 26 Abr 2024 | 0.00102400 | -0.00001000 | -0.97% | 0.00103500 | 0.00104000 | 0.00100500 | 143.00 |
| 25 Abr 2024 | 0.00103400 | -0.00002200 | -2.08% | 0.00106000 | 0.00106700 | 0.00103300 | 37.00 |
| 24 Abr 2024 | 0.00105600 | -0.00001800 | -1.68% | 0.00107500 | 0.00108800 | 0.00105600 | 39.00 |
| 23 Abr 2024 | 0.00107400 | -0.00001100 | -1.01% | 0.00108600 | 0.00108800 | 0.00107000 | 50.00 |
| 22 Abr 2024 | 0.00108500 | 0.00001200 | 1.12% | 0.00107400 | 0.00109600 | 0.00107000 | 49.00 |
| 21 Abr 2024 | 0.00107300 | -0.00001900 | -1.74% | 0.00108900 | 0.00109100 | 0.00106100 | 76.00 |
| 20 Abr 2024 | 0.00109200 | 0.00005900 | 5.71% | 0.00103000 | 0.00110700 | 0.00102700 | 47.00 |
| 19 Abr 2024 | 0.00103300 | -0.00002500 | -2.36% | 0.00105700 | 0.00105700 | 0.00101800 | 93.00 |
| 18 Abr 2024 | 0.00105800 | -0.00000200 | -0.19% | 0.00106000 | 0.00106500 | 0.00104300 | 79.00 |
| 17 Abr 2024 | 0.00106000 | 0.00000000 | 0.00% | 0.00106000 | 0.00106000 | 0.00106000 | 0.00 |
| 16 Abr 2024 | 0.00106000 | 0.00004000 | 3.92% | 0.00104300 | 0.00106000 | 0.00103700 | 2.00 |
| 15 Abr 2024 | 0.00102000 | -0.00003100 | -2.95% | 0.00105700 | 0.00109800 | 0.00102000 | 7.00 |
| 14 Abr 2024 | 0.00105100 | 0.00005400 | 5.42% | 0.00107000 | 0.00107000 | 0.00104300 | 11.00 |
| 13 Abr 2024 | 0.00099700 | -0.00018400 | -15.58% | 0.00117500 | 0.00117500 | 0.00093100 | 36.00 |
| 12 Abr 2024 | 0.00118100 | -0.00013200 | -10.05% | 0.00131800 | 0.00131800 | 0.00105300 | 11.00 |
| 11 Abr 2024 | 0.00131300 | -0.00002600 | -1.94% | 0.00133600 | 0.00133600 | 0.00130000 | 36.00 |
| 10 Abr 2024 | 0.00133900 | -0.00004200 | -3.04% | 0.00136200 | 0.00136200 | 0.00132400 | 162.00 |
| 09 Abr 2024 | 0.00138100 | -0.00003400 | -2.40% | 0.00139100 | 0.00139100 | 0.00138100 | 0.00 |
| 08 Abr 2024 | 0.00141500 | 0.00008800 | 6.63% | 0.00141400 | 0.00141500 | 0.00141400 | 2.00 |
| 07 Abr 2024 | 0.00132700 | -0.00003900 | -2.86% | 0.00147700 | 0.00147700 | 0.00132700 | 2.00 |
| 06 Abr 2024 | 0.00136600 | 0.00002400 | 1.79% | 0.00138200 | 0.00138900 | 0.00136600 | 14.00 |
| 05 Abr 2024 | 0.00134200 | -0.00005300 | -3.80% | 0.00142800 | 0.00148500 | 0.00134200 | 202.00 |
| 04 Abr 2024 | 0.00139500 | 0.00000900 | 0.65% | 0.00138800 | 0.00149700 | 0.00138400 | 250.00 |
| 03 Abr 2024 | 0.00138600 | 0.00005500 | 4.13% | 0.00132600 | 0.00139700 | 0.00128800 | 500.00 |
| 02 Abr 2024 | 0.00133100 | -0.00003800 | -2.78% | 0.00136800 | 0.00136800 | 0.00128300 | 100.00 |
| 01 Abr 2024 | 0.00136900 | -0.00007400 | -5.13% | 0.00144800 | 0.00149200 | 0.00134400 | 859.00 |
| 31 Mar 2024 | 0.00144300 | 0.00005500 | 3.96% | 0.00139000 | 0.00148800 | 0.00135900 | 260.00 |
| 30 Mar 2024 | 0.00138800 | -0.00000300 | -0.22% | 0.00138500 | 0.00144300 | 0.00136500 | 317.00 |
| 29 Mar 2024 | 0.00139100 | 0.00008600 | 6.59% | 0.00130500 | 0.00144700 | 0.00129600 | 591.00 |
| 28 Mar 2024 | 0.00130500 | -0.00002200 | -1.66% | 0.00131600 | 0.00133100 | 0.00126100 | 195.00 |
| 27 Mar 2024 | 0.00132700 | 0.00005200 | 4.08% | 0.00127700 | 0.00134300 | 0.00123200 | 1,124.00 |
| 26 Mar 2024 | 0.00127500 | 0.00001400 | 1.11% | 0.00126100 | 0.00128800 | 0.00125100 | 48.00 |
| 25 Mar 2024 | 0.00126100 | -0.00003100 | -2.40% | 0.00129100 | 0.00130900 | 0.00125800 | 38.00 |
| 24 Mar 2024 | 0.00129200 | -0.00002700 | -2.05% | 0.00132100 | 0.00135400 | 0.00127100 | 90.00 |
| 23 Mar 2024 | 0.00131900 | 0.00007100 | 5.69% | 0.00124300 | 0.00135800 | 0.00122500 | 235.00 |
| 22 Mar 2024 | 0.00124800 | 0.00003900 | 3.23% | 0.00121300 | 0.00126400 | 0.00118600 | 93.00 |
| 21 Mar 2024 | 0.00120900 | 0.00003800 | 3.25% | 0.00116900 | 0.00122300 | 0.00116600 | 155.00 |
| 20 Mar 2024 | 0.00117100 | 0.00002800 | 2.45% | 0.00114400 | 0.00118200 | 0.00111700 | 149.00 |
| 19 Mar 2024 | 0.00114300 | -0.00006500 | -5.38% | 0.00121200 | 0.00121900 | 0.00113300 | 93.00 |
| 18 Mar 2024 | 0.00120800 | -0.00004300 | -3.44% | 0.00125400 | 0.00125400 | 0.00118400 | 82.00 |
| 17 Mar 2024 | 0.00125100 | -0.00002000 | -1.57% | 0.00127600 | 0.00127700 | 0.00120200 | 63.00 |
| 16 Mar 2024 | 0.00127100 | -0.00003500 | -2.68% | 0.00130400 | 0.00131600 | 0.00121700 | 103.00 |
| 15 Mar 2024 | 0.00130600 | -0.00025300 | -16.23% | 0.00143300 | 0.00143400 | 0.00127200 | 288.00 |
| 14 Mar 2024 | 0.00155900 | 0.00000000 | 0.00% | 0.00155900 | 0.00155900 | 0.00155900 | 0.00 |
| 13 Mar 2024 | 0.00155900 | -0.00002400 | -1.52% | 0.00157900 | 0.00160800 | 0.00152800 | 70.00 |
| 12 Mar 2024 | 0.00158300 | -0.00001900 | -1.19% | 0.00160500 | 0.00160600 | 0.00151000 | 97.00 |
| 11 Mar 2024 | 0.00160200 | 0.00001700 | 1.07% | 0.00158500 | 0.00161600 | 0.00153000 | 128.00 |
| 10 Mar 2024 | 0.00158500 | -0.00003300 | -2.04% | 0.00162000 | 0.00166800 | 0.00155100 | 47.00 |
| 09 Mar 2024 | 0.00161800 | -0.00002300 | -1.40% | 0.00165400 | 0.00172500 | 0.00160000 | 320.00 |
| 08 Mar 2024 | 0.00164100 | 0.00004500 | 2.82% | 0.00160100 | 0.00168400 | 0.00158700 | 65.00 |
| 07 Mar 2024 | 0.00159600 | 0.00004000 | 2.57% | 0.00155900 | 0.00161700 | 0.00150300 | 137.00 |
| 06 Mar 2024 | 0.00155600 | 0.00000000 | 0.00% | 0.00156300 | 0.00156700 | 0.00147000 | 95.00 |
| 05 Mar 2024 | 0.00155600 | -0.00014100 | -8.31% | 0.00168700 | 0.00182900 | 0.00140000 | 194.00 |
| 04 Mar 2024 | 0.00169700 | -0.00002800 | -1.62% | 0.00172900 | 0.00185100 | 0.00159300 | 255.00 |
| 03 Mar 2024 | 0.00172500 | -0.00010800 | -5.89% | 0.00178500 | 0.00204400 | 0.00165900 | 197.00 |
| 02 Mar 2024 | 0.00183300 | 0.00047300 | 34.78% | 0.00135700 | 0.00189100 | 0.00135400 | 279.00 |
| 01 Mar 2024 | 0.00136000 | 0.00003900 | 2.95% | 0.00132200 | 0.00136900 | 0.00131600 | 37.00 |
| 29 Feb 2024 | 0.00132100 | -0.00000700 | -0.53% | 0.00133100 | 0.00141200 | 0.00129900 | 117.00 |
| 28 Feb 2024 | 0.00132800 | -0.00010400 | -7.26% | 0.00143200 | 0.00143200 | 0.00126700 | 145.00 |
| 27 Feb 2024 | 0.00143200 | -0.00002000 | -1.38% | 0.00145000 | 0.00152000 | 0.00141500 | 151.00 |
| 26 Feb 2024 | 0.00145200 | -0.00001000 | -0.68% | 0.00146400 | 0.00150800 | 0.00143400 | 144.00 |
| 25 Feb 2024 | 0.00146200 | -0.00000500 | -0.34% | 0.00146700 | 0.00146700 | 0.00144300 | 99.00 |
| 24 Feb 2024 | 0.00146700 | 0.00001800 | 1.24% | 0.00145300 | 0.00147700 | 0.00144300 | 113.00 |
| 23 Feb 2024 | 0.00144900 | -0.00002100 | -1.43% | 0.00148000 | 0.00148000 | 0.00144000 | 41.00 |
| 22 Feb 2024 | 0.00147000 | 0.00002200 | 1.52% | 0.00144500 | 0.00148400 | 0.00144500 | 30.00 |
| 21 Feb 2024 | 0.00144800 | -0.00001500 | -1.03% | 0.00146400 | 0.00146600 | 0.00142800 | 96.00 |
| 20 Feb 2024 | 0.00146300 | -0.00005100 | -3.37% | 0.00151400 | 0.00151400 | 0.00143900 | 103.00 |
| 19 Feb 2024 | 0.00151400 | 0.00002300 | 1.54% | 0.00149000 | 0.00152200 | 0.00148100 | 41.00 |
| 18 Feb 2024 | 0.00149100 | 0.00000000 | 0.00% | 0.00149100 | 0.00150200 | 0.00147900 | 53.00 |
| 17 Feb 2024 | 0.00149100 | -0.00002000 | -1.32% | 0.00151200 | 0.00151300 | 0.00147900 | 40.00 |
| 16 Feb 2024 | 0.00151100 | -0.00003600 | -2.33% | 0.00154900 | 0.00154900 | 0.00149600 | 46.00 |
| 15 Feb 2024 | 0.00154700 | -0.00003400 | -2.15% | 0.00158100 | 0.00159300 | 0.00153000 | 65.00 |
| 14 Feb 2024 | 0.00158100 | -0.00004000 | -2.47% | 0.00162300 | 0.00162300 | 0.00156900 | 137.00 |
| 13 Feb 2024 | 0.00162100 | -0.00002600 | -1.58% | 0.00164100 | 0.00167000 | 0.00160500 | 119.00 |
| 12 Feb 2024 | 0.00164700 | -0.00002200 | -1.32% | 0.00166000 | 0.00166100 | 0.00162200 | 95.00 |
| 11 Feb 2024 | 0.00166900 | 0.00003900 | 2.39% | 0.00162800 | 0.00168900 | 0.00161600 | 46.00 |
| 10 Feb 2024 | 0.00163000 | -0.00004800 | -2.86% | 0.00168100 | 0.00168600 | 0.00161700 | 77.00 |
| 09 Feb 2024 | 0.00167800 | -0.00002300 | -1.35% | 0.00170300 | 0.00176300 | 0.00165100 | 55.00 |
| 08 Feb 2024 | 0.00170100 | 0.00003600 | 2.16% | 0.00167000 | 0.00170700 | 0.00164800 | 105.00 |
| 07 Feb 2024 | 0.00166500 | 0.00000000 | 0.00% | 0.00166700 | 0.00168200 | 0.00165000 | 125.00 |
| 06 Feb 2024 | 0.00166500 | 0.00000800 | 0.48% | 0.00165800 | 0.00171700 | 0.00165800 | 105.00 |
| 05 Feb 2024 | 0.00165700 | -0.00000900 | -0.54% | 0.00166800 | 0.00169300 | 0.00164800 | 88.00 |
| 04 Feb 2024 | 0.00166600 | -0.00003800 | -2.23% | 0.00171000 | 0.00171000 | 0.00166100 | 55.00 |
| 03 Feb 2024 | 0.00170400 | 0.00006300 | 3.84% | 0.00164600 | 0.00178900 | 0.00164500 | 94.00 |
