BTGBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00063210 | 0.00000500 | 0.80% | 0.00062480 | 0.00069630 | 0.00059400 | 222.00 |
27 Mar 2024 | 0.00062690 | 0.00001600 | 2.62% | 0.00060830 | 0.00064590 | 0.00059400 | 157.00 |
26 Mar 2024 | 0.00061130 | -0.00000900 | -1.45% | 0.00062610 | 0.00064580 | 0.00059310 | 439.00 |
25 Mar 2024 | 0.00061990 | -0.00001000 | -1.59% | 0.00062610 | 0.00065010 | 0.00060020 | 200.00 |
24 Mar 2024 | 0.00062990 | -0.00002100 | -3.23% | 0.00062810 | 0.00067720 | 0.00059600 | 176.00 |
23 Mar 2024 | 0.00065090 | 0.00003400 | 5.51% | 0.00059600 | 0.00065090 | 0.00056910 | 278.00 |
22 Mar 2024 | 0.00061720 | 0.00001600 | 2.66% | 0.00060130 | 0.00063000 | 0.00059000 | 41.00 |
21 Mar 2024 | 0.00060110 | 0.00001800 | 3.09% | 0.00058050 | 0.00063070 | 0.00055600 | 120.00 |
20 Mar 2024 | 0.00058300 | 0.00001800 | 3.19% | 0.00057850 | 0.00058300 | 0.00054100 | 154.00 |
19 Mar 2024 | 0.00056500 | -0.00003600 | -5.99% | 0.00060140 | 0.00060380 | 0.00054800 | 141.00 |
18 Mar 2024 | 0.00060080 | -0.00000500 | -0.83% | 0.00061610 | 0.00062470 | 0.00059040 | 61.00 |
17 Mar 2024 | 0.00060560 | -0.00000800 | -1.30% | 0.00061320 | 0.00063830 | 0.00059720 | 109.00 |
16 Mar 2024 | 0.00061350 | 0.00000900 | 1.49% | 0.00059530 | 0.00064470 | 0.00058470 | 117.00 |
15 Mar 2024 | 0.00060410 | -0.00000900 | -1.47% | 0.00061820 | 0.00065100 | 0.00059270 | 266.00 |
14 Mar 2024 | 0.00061300 | 0.00000000 | 0.00% | 0.00061300 | 0.00061300 | 0.00061300 | 0.00 |
13 Mar 2024 | 0.00061300 | 0.00000600 | 0.99% | 0.00060060 | 0.00063770 | 0.00057930 | 302.00 |
12 Mar 2024 | 0.00060670 | -0.00002800 | -4.41% | 0.00063780 | 0.00064670 | 0.00057600 | 235.00 |
11 Mar 2024 | 0.00063460 | 0.00003500 | 5.83% | 0.00061000 | 0.00067200 | 0.00057600 | 293.00 |
10 Mar 2024 | 0.00060000 | -0.00008800 | -12.79% | 0.00073930 | 0.00073930 | 0.00054780 | 2,281.00 |
09 Mar 2024 | 0.00068790 | -0.00001600 | -2.27% | 0.00070020 | 0.00079320 | 0.00056000 | 1,758.00 |
08 Mar 2024 | 0.00070360 | 0.00010060 | 16.68% | 0.00064690 | 0.00071010 | 0.00054800 | 813.00 |
07 Mar 2024 | 0.00060300 | 0.00004800 | 8.65% | 0.00055590 | 0.00064440 | 0.00048600 | 376.00 |
06 Mar 2024 | 0.00055490 | 0.00005400 | 10.77% | 0.00050180 | 0.00056110 | 0.00046000 | 280.00 |
05 Mar 2024 | 0.00050130 | -0.00004300 | -7.91% | 0.00053960 | 0.00057000 | 0.00044200 | 396.00 |
04 Mar 2024 | 0.00054380 | 0.00002600 | 5.02% | 0.00054040 | 0.00056250 | 0.00042500 | 586.00 |
03 Mar 2024 | 0.00051780 | 0.00002000 | 4.02% | 0.00051470 | 0.00059000 | 0.00048010 | 217.00 |
02 Mar 2024 | 0.00049800 | 0.00008000 | 19.16% | 0.00040760 | 0.00052960 | 0.00040340 | 642.00 |
01 Mar 2024 | 0.00041760 | 0.00000500 | 1.21% | 0.00041140 | 0.00041840 | 0.00039310 | 118.00 |
29 Feb 2024 | 0.00041300 | 0.00001100 | 2.74% | 0.00040380 | 0.00043110 | 0.00040220 | 171.00 |
28 Feb 2024 | 0.00040190 | -0.00000060 | -0.15% | 0.00041210 | 0.00044670 | 0.00038050 | 934.00 |
27 Feb 2024 | 0.00040250 | -0.00002700 | -6.29% | 0.00045080 | 0.00045200 | 0.00040250 | 216.00 |
26 Feb 2024 | 0.00042930 | -0.00000700 | -1.60% | 0.00044270 | 0.00045090 | 0.00041300 | 311.00 |
25 Feb 2024 | 0.00043670 | -0.00000300 | -0.68% | 0.00043940 | 0.00044000 | 0.00041770 | 180.00 |
24 Feb 2024 | 0.00043930 | 0.00001400 | 3.29% | 0.00042680 | 0.00045000 | 0.00042360 | 72.00 |
23 Feb 2024 | 0.00042550 | 0.00000300 | 0.71% | 0.00042280 | 0.00044690 | 0.00042280 | 68.00 |
22 Feb 2024 | 0.00042220 | -0.00002600 | -5.80% | 0.00044010 | 0.00044010 | 0.00041500 | 142.00 |
21 Feb 2024 | 0.00044800 | 0.00000700 | 1.59% | 0.00044150 | 0.00045000 | 0.00044150 | 17.00 |
20 Feb 2024 | 0.00044130 | 0.00000200 | 0.46% | 0.00043590 | 0.00045000 | 0.00040800 | 584.00 |
19 Feb 2024 | 0.00043930 | 0.00001200 | 2.81% | 0.00043000 | 0.00044100 | 0.00040860 | 460.00 |
18 Feb 2024 | 0.00042690 | -0.00001100 | -2.51% | 0.00043740 | 0.00044600 | 0.00039000 | 594.00 |
17 Feb 2024 | 0.00043840 | -0.00003000 | -6.41% | 0.00045190 | 0.00045300 | 0.00043100 | 89.00 |
16 Feb 2024 | 0.00046800 | 0.00001500 | 3.31% | 0.00045310 | 0.00046800 | 0.00038040 | 234.00 |
15 Feb 2024 | 0.00045310 | -0.00002200 | -4.63% | 0.00048100 | 0.00049400 | 0.00043420 | 185.00 |
14 Feb 2024 | 0.00047530 | 0.00000300 | 0.63% | 0.00047070 | 0.00048200 | 0.00045800 | 250.00 |
13 Feb 2024 | 0.00047250 | -0.00001100 | -2.28% | 0.00047310 | 0.00049200 | 0.00046420 | 70.00 |
12 Feb 2024 | 0.00048350 | 0.00000010 | 0.02% | 0.00048650 | 0.00048660 | 0.00046020 | 49.00 |
11 Feb 2024 | 0.00048340 | 0.00000800 | 1.68% | 0.00047610 | 0.00050320 | 0.00047510 | 84.00 |
10 Feb 2024 | 0.00047500 | -0.00002100 | -4.23% | 0.00049750 | 0.00050000 | 0.00047500 | 13.00 |
09 Feb 2024 | 0.00049630 | 0.00000700 | 1.43% | 0.00049070 | 0.00051230 | 0.00047700 | 124.00 |
08 Feb 2024 | 0.00048920 | 0.00000700 | 1.45% | 0.00048180 | 0.00050990 | 0.00046500 | 236.00 |
07 Feb 2024 | 0.00048200 | -0.00001900 | -3.79% | 0.00048610 | 0.00048610 | 0.00048200 | 9.00 |
06 Feb 2024 | 0.00050130 | 0.00003400 | 7.27% | 0.00048320 | 0.00050130 | 0.00046780 | 124.00 |
05 Feb 2024 | 0.00046770 | -0.00002600 | -5.26% | 0.00049720 | 0.00050330 | 0.00046770 | 131.00 |
04 Feb 2024 | 0.00049410 | -0.00000100 | -0.20% | 0.00050150 | 0.00050320 | 0.00049260 | 3.00 |
03 Feb 2024 | 0.00049530 | -0.00000600 | -1.20% | 0.00048350 | 0.00051530 | 0.00048350 | 55.00 |
02 Feb 2024 | 0.00050080 | 0.00000500 | 1.01% | 0.00048520 | 0.00050390 | 0.00048520 | 36.00 |
01 Feb 2024 | 0.00049540 | -0.00002200 | -4.26% | 0.00051390 | 0.00051390 | 0.00048100 | 201.00 |
31 Ene 2024 | 0.00051690 | -0.00000300 | -0.58% | 0.00052380 | 0.00052380 | 0.00049710 | 23.00 |
30 Ene 2024 | 0.00052010 | -0.00000500 | -0.95% | 0.00052500 | 0.00053170 | 0.00051160 | 84.00 |
29 Ene 2024 | 0.00052490 | 0.00000200 | 0.38% | 0.00052300 | 0.00052490 | 0.00048470 | 259.00 |
28 Ene 2024 | 0.00052260 | 0.00000300 | 0.58% | 0.00052030 | 0.00052310 | 0.00052030 | 10.00 |
27 Ene 2024 | 0.00052000 | 0.00001900 | 3.80% | 0.00050200 | 0.00052000 | 0.00048060 | 107.00 |
26 Ene 2024 | 0.00050050 | 0.00000700 | 1.42% | 0.00049630 | 0.00050330 | 0.00047170 | 313.00 |
25 Ene 2024 | 0.00049310 | -0.00000020 | -0.04% | 0.00049440 | 0.00050460 | 0.00047170 | 116.00 |
24 Ene 2024 | 0.00049330 | -0.00000900 | -1.79% | 0.00050220 | 0.00050300 | 0.00048530 | 51.00 |
23 Ene 2024 | 0.00050210 | 0.00000500 | 1.01% | 0.00049510 | 0.00050890 | 0.00047180 | 78.00 |
22 Ene 2024 | 0.00049750 | -0.00002200 | -4.23% | 0.00052230 | 0.00052860 | 0.00048270 | 206.00 |
21 Ene 2024 | 0.00052000 | 0.00001000 | 1.96% | 0.00052660 | 0.00052660 | 0.00047900 | 288.00 |
20 Ene 2024 | 0.00050970 | -0.00001000 | -1.93% | 0.00052010 | 0.00052080 | 0.00050110 | 124.00 |
19 Ene 2024 | 0.00051930 | -0.00001100 | -2.07% | 0.00052930 | 0.00052990 | 0.00051930 | 20.00 |
18 Ene 2024 | 0.00053060 | 0.00001700 | 3.31% | 0.00052800 | 0.00053640 | 0.00050710 | 180.00 |
17 Ene 2024 | 0.00051400 | -0.00000600 | -1.15% | 0.00053980 | 0.00056460 | 0.00051100 | 218.00 |
16 Ene 2024 | 0.00051970 | -0.00003700 | -6.64% | 0.00056660 | 0.00056940 | 0.00051970 | 123.00 |
15 Ene 2024 | 0.00055700 | -0.00001100 | -1.94% | 0.00056930 | 0.00057350 | 0.00053010 | 147.00 |
14 Ene 2024 | 0.00056830 | 0.00000020 | 0.04% | 0.00056670 | 0.00059300 | 0.00051500 | 501.00 |
13 Ene 2024 | 0.00056810 | -0.00001200 | -2.07% | 0.00055400 | 0.00059260 | 0.00052110 | 490.00 |
12 Ene 2024 | 0.00057980 | 0.00005500 | 10.48% | 0.00054990 | 0.00059000 | 0.00048200 | 540.00 |
11 Ene 2024 | 0.00052460 | 0.00007700 | 17.19% | 0.00042730 | 0.00056280 | 0.00042460 | 369.00 |
10 Ene 2024 | 0.00044800 | 0.00003900 | 9.54% | 0.00039650 | 0.00044800 | 0.00039650 | 462.00 |
09 Ene 2024 | 0.00040880 | -0.00000400 | -0.97% | 0.00041180 | 0.00042470 | 0.00038840 | 64.00 |
08 Ene 2024 | 0.00041270 | 0.00001800 | 4.56% | 0.00040420 | 0.00043990 | 0.00038010 | 376.00 |
07 Ene 2024 | 0.00039460 | -0.00002500 | -5.96% | 0.00042580 | 0.00042580 | 0.00039020 | 147.00 |
06 Ene 2024 | 0.00041970 | -0.00000700 | -1.64% | 0.00043680 | 0.00044060 | 0.00041890 | 21.00 |
05 Ene 2024 | 0.00042660 | -0.00001000 | -2.29% | 0.00043560 | 0.00044090 | 0.00040000 | 67.00 |
04 Ene 2024 | 0.00043640 | -0.00001900 | -4.18% | 0.00046360 | 0.00046360 | 0.00036050 | 192.00 |
03 Ene 2024 | 0.00045500 | -0.00002100 | -4.41% | 0.00048030 | 0.00049840 | 0.00044840 | 193.00 |
02 Ene 2024 | 0.00047610 | -0.00000100 | -0.21% | 0.00049690 | 0.00049700 | 0.00043500 | 436.00 |
01 Ene 2024 | 0.00047760 | -0.00005400 | -10.15% | 0.00051060 | 0.00051510 | 0.00045810 | 38.00 |
31 Dic 2023 | 0.00053200 | 0.00002200 | 4.31% | 0.00052000 | 0.00053900 | 0.00051020 | 38.00 |
30 Dic 2023 | 0.00051000 | 0.00001800 | 3.66% | 0.00050000 | 0.00054000 | 0.00044510 | 233.00 |