Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BCHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 482.29 | 3.56 | 0.74% | 478.40 | 492.95 | 467.14 | 366.00 |
| 25 Abr 2024 | 478.73 | -0.500 | -0.10% | 478.74 | 485.74 | 467.36 | 904.00 |
| 24 Abr 2024 | 479.23 | -26.86 | -5.31% | 505.39 | 511.53 | 473.86 | 777.00 |
| 23 Abr 2024 | 506.09 | -16.52 | -3.16% | 522.81 | 523.15 | 502.75 | 465.00 |
| 22 Abr 2024 | 522.61 | 20.04 | 3.99% | 502.43 | 527.86 | 496.52 | 1,044.00 |
| 21 Abr 2024 | 502.57 | -12.25 | -2.38% | 514.84 | 518.37 | 493.99 | 568.00 |
| 20 Abr 2024 | 514.82 | 37.99 | 7.97% | 476.67 | 522.36 | 470.89 | 2,645.00 |
| 19 Abr 2024 | 476.83 | -6.60 | -1.37% | 481.83 | 492.80 | 444.73 | 1,212.00 |
| 18 Abr 2024 | 483.43 | 18.73 | 4.03% | 463.89 | 488.85 | 453.77 | 986.00 |
| 17 Abr 2024 | 464.70 | -22.00 | -4.52% | 486.04 | 489.27 | 447.37 | 1,767.00 |
| 16 Abr 2024 | 486.70 | -21.35 | -4.20% | 506.68 | 510.09 | 464.10 | 1,871.00 |
| 15 Abr 2024 | 508.05 | -22.04 | -4.16% | 526.10 | 568.40 | 492.00 | 2,734.00 |
| 14 Abr 2024 | 530.09 | 48.14 | 9.99% | 478.43 | 530.58 | 464.15 | 2,544.00 |
| 13 Abr 2024 | 481.95 | -52.28 | -9.79% | 533.58 | 551.60 | 444.24 | 5,533.00 |
| 12 Abr 2024 | 534.23 | -80.43 | -13.09% | 613.99 | 618.41 | 490.72 | 5,118.00 |
| 11 Abr 2024 | 614.66 | -13.73 | -2.18% | 629.57 | 629.57 | 600.54 | 1,447.00 |
| 10 Abr 2024 | 628.39 | -46.07 | -6.83% | 670.00 | 672.80 | 596.63 | 4,328.00 |
| 09 Abr 2024 | 674.46 | -5.90 | -0.87% | 680.61 | 694.81 | 656.88 | 2,625.00 |
| 08 Abr 2024 | 680.36 | -3.66 | -0.54% | 685.08 | 711.77 | 678.77 | 3,353.00 |
| 07 Abr 2024 | 684.02 | -10.24 | -1.47% | 695.53 | 709.50 | 675.77 | 2,231.00 |
| 06 Abr 2024 | 694.26 | 36.34 | 5.52% | 658.17 | 715.91 | 658.17 | 3,202.00 |
| 05 Abr 2024 | 657.92 | -10.77 | -1.61% | 665.57 | 718.21 | 645.88 | 6,301.00 |
| 04 Abr 2024 | 668.69 | 73.61 | 12.37% | 592.77 | 683.03 | 592.15 | 9,165.00 |
| 03 Abr 2024 | 595.08 | -43.67 | -6.84% | 639.83 | 643.54 | 562.41 | 6,019.00 |
| 02 Abr 2024 | 638.75 | -9.77 | -1.51% | 648.18 | 649.69 | 586.00 | 5,963.00 |
| 01 Abr 2024 | 648.52 | -31.49 | -4.63% | 679.49 | 702.56 | 617.35 | 6,244.00 |
| 31 Mar 2024 | 680.01 | 83.08 | 13.92% | 597.46 | 692.43 | 588.75 | 5,120.00 |
| 30 Mar 2024 | 596.93 | -24.65 | -3.97% | 620.37 | 623.84 | 591.16 | 2,238.00 |
| 29 Mar 2024 | 621.58 | 52.08 | 9.14% | 567.84 | 639.62 | 553.22 | 7,337.00 |
| 28 Mar 2024 | 569.50 | 30.17 | 5.59% | 538.44 | 586.70 | 527.39 | 6,657.00 |
| 27 Mar 2024 | 539.33 | 59.71 | 12.45% | 479.53 | 552.77 | 478.48 | 9,317.00 |
| 26 Mar 2024 | 479.62 | -8.32 | -1.71% | 487.56 | 494.97 | 468.27 | 2,129.00 |
| 25 Mar 2024 | 487.94 | 1.43 | 0.29% | 485.38 | 506.97 | 473.40 | 8,097.00 |
| 24 Mar 2024 | 486.51 | 30.57 | 6.70% | 455.87 | 499.00 | 445.46 | 6,772.00 |
| 23 Mar 2024 | 455.94 | 29.22 | 6.85% | 431.78 | 475.53 | 420.36 | 7,121.00 |
| 22 Mar 2024 | 426.72 | 11.46 | 2.76% | 414.21 | 433.33 | 391.51 | 3,953.00 |
| 21 Mar 2024 | 415.26 | 5.59 | 1.36% | 409.73 | 435.60 | 403.91 | 4,266.00 |
| 20 Mar 2024 | 409.67 | 50.91 | 14.19% | 358.12 | 412.00 | 348.20 | 2,852.00 |
| 19 Mar 2024 | 358.76 | -42.57 | -10.61% | 401.06 | 411.34 | 351.10 | 3,865.00 |
| 18 Mar 2024 | 401.33 | -2.41 | -0.60% | 402.04 | 410.77 | 384.15 | 3,495.00 |
| 17 Mar 2024 | 403.74 | 14.39 | 3.70% | 388.73 | 407.25 | 369.10 | 1,709.00 |
| 16 Mar 2024 | 389.35 | -27.19 | -6.53% | 416.65 | 420.92 | 382.13 | 1,868.00 |
| 15 Mar 2024 | 416.54 | -25.12 | -5.69% | 441.63 | 444.62 | 384.00 | 2,522.00 |
| 14 Mar 2024 | 441.66 | -0.760 | -0.17% | 442.67 | 473.82 | 416.10 | 7,115.00 |
| 13 Mar 2024 | 442.42 | 8.25 | 1.90% | 434.60 | 454.46 | 424.21 | 4,094.00 |
| 12 Mar 2024 | 434.17 | -14.44 | -3.22% | 448.55 | 448.73 | 410.16 | 3,544.00 |
| 11 Mar 2024 | 448.61 | 24.48 | 5.77% | 423.73 | 456.20 | 402.09 | 3,074.00 |
| 10 Mar 2024 | 424.13 | -10.25 | -2.36% | 433.17 | 446.63 | 412.65 | 1,549.00 |
| 09 Mar 2024 | 434.38 | -3.11 | -0.71% | 437.57 | 458.59 | 426.05 | 1,734.00 |
| 08 Mar 2024 | 437.49 | 5.12 | 1.18% | 432.52 | 446.70 | 417.92 | 2,355.00 |
| 07 Mar 2024 | 432.37 | 17.01 | 4.10% | 415.58 | 439.95 | 398.54 | 2,375.00 |
| 06 Mar 2024 | 415.36 | 10.64 | 2.63% | 402.15 | 420.99 | 384.27 | 3,802.00 |
| 05 Mar 2024 | 404.72 | -64.82 | -13.81% | 473.96 | 482.58 | 338.89 | 10,169.00 |
| 04 Mar 2024 | 469.54 | 0.730 | 0.16% | 470.11 | 478.73 | 433.85 | 10,038.00 |
| 03 Mar 2024 | 468.81 | -33.23 | -6.62% | 501.51 | 527.79 | 455.97 | 14,021.00 |
| 02 Mar 2024 | 502.04 | 186.58 | 59.15% | 316.59 | 506.09 | 315.91 | 30,441.00 |
| 01 Mar 2024 | 315.46 | 17.13 | 5.74% | 298.06 | 319.62 | 297.28 | 4,894.00 |
| 29 Feb 2024 | 298.33 | 1.82 | 0.61% | 296.43 | 323.28 | 291.58 | 5,826.00 |
| 28 Feb 2024 | 296.51 | 4.29 | 1.47% | 292.84 | 313.89 | 279.10 | 5,700.00 |
| 27 Feb 2024 | 292.22 | 16.75 | 6.08% | 274.96 | 313.69 | 274.75 | 10,053.00 |
| 26 Feb 2024 | 275.47 | 7.66 | 2.86% | 267.32 | 276.86 | 262.30 | 1,263.00 |
| 25 Feb 2024 | 267.81 | 0.280 | 0.10% | 267.57 | 270.70 | 265.78 | 292.00 |
| 24 Feb 2024 | 267.53 | 3.16 | 1.20% | 264.96 | 270.29 | 263.12 | 589.00 |
| 23 Feb 2024 | 264.37 | 4.37 | 1.68% | 260.19 | 266.73 | 259.33 | 2,250.00 |
| 22 Feb 2024 | 260.00 | -3.35 | -1.27% | 263.01 | 265.81 | 259.61 | 1,223.00 |
| 21 Feb 2024 | 263.35 | -2.15 | -0.81% | 265.24 | 266.67 | 255.37 | 604.00 |
| 20 Feb 2024 | 265.50 | -7.55 | -2.77% | 272.99 | 273.89 | 256.36 | 1,996.00 |
| 19 Feb 2024 | 273.05 | 2.74 | 1.01% | 270.45 | 273.38 | 266.95 | 667.00 |
| 18 Feb 2024 | 270.31 | 2.80 | 1.05% | 267.50 | 271.79 | 265.16 | 332.00 |
| 17 Feb 2024 | 267.51 | -7.44 | -2.71% | 274.28 | 274.51 | 258.82 | 739.00 |
| 16 Feb 2024 | 274.95 | 4.02 | 1.48% | 270.78 | 275.24 | 265.58 | 3,153.00 |
| 15 Feb 2024 | 270.93 | -10.38 | -3.69% | 280.99 | 282.62 | 266.75 | 1,300.00 |
| 14 Feb 2024 | 281.31 | 10.86 | 4.02% | 270.51 | 293.88 | 264.97 | 2,787.00 |
| 13 Feb 2024 | 270.45 | -10.54 | -3.75% | 280.36 | 287.44 | 267.23 | 3,509.00 |
| 12 Feb 2024 | 280.99 | 4.65 | 1.68% | 277.78 | 289.19 | 267.38 | 3,231.00 |
| 11 Feb 2024 | 276.34 | 28.70 | 11.59% | 247.79 | 283.80 | 246.97 | 10,868.00 |
| 10 Feb 2024 | 247.64 | -2.69 | -1.07% | 250.39 | 251.49 | 243.71 | 392.00 |
| 09 Feb 2024 | 250.33 | 5.84 | 2.39% | 244.66 | 253.75 | 244.66 | 1,533.00 |
| 08 Feb 2024 | 244.49 | 3.99 | 1.66% | 240.77 | 244.86 | 240.43 | 705.00 |
| 07 Feb 2024 | 240.50 | 5.20 | 2.21% | 235.32 | 240.94 | 234.61 | 320.00 |
| 06 Feb 2024 | 235.30 | -0.180 | -0.08% | 235.47 | 237.60 | 234.27 | 1,865.00 |
| 05 Feb 2024 | 235.48 | 0.410 | 0.17% | 234.86 | 237.58 | 234.24 | 311.00 |
| 04 Feb 2024 | 235.07 | -5.54 | -2.30% | 241.42 | 244.04 | 233.11 | 1,893.00 |
| 03 Feb 2024 | 240.61 | 4.33 | 1.83% | 236.28 | 241.89 | 236.05 | 1,513.00 |
| 02 Feb 2024 | 236.28 | -0.380 | -0.16% | 236.83 | 237.75 | 234.49 | 1,452.00 |
| 01 Feb 2024 | 236.66 | 2.49 | 1.06% | 234.12 | 237.16 | 230.45 | 734.00 |
| 31 Ene 2024 | 234.17 | -2.82 | -1.19% | 237.55 | 238.84 | 232.70 | 855.00 |
| 30 Ene 2024 | 236.99 | -4.45 | -1.84% | 241.25 | 243.71 | 236.58 | 1,934.00 |
| 29 Ene 2024 | 241.44 | 4.50 | 1.90% | 236.96 | 241.84 | 234.38 | 548.00 |
| 28 Ene 2024 | 236.94 | -6.82 | -2.80% | 243.80 | 245.68 | 235.06 | 1,992.00 |
| 27 Ene 2024 | 243.76 | 1.83 | 0.76% | 241.95 | 245.32 | 239.41 | 1,374.00 |
