Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BCHXBT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0072 | -0.0001 | -1.37% | 0.00731 | 0.0074 | 0.00719 | 38.00 |
| 02 May 2024 | 0.0073 | 0.00003 | 0.41% | 0.00729 | 0.00731 | 0.00716 | 54.00 |
| 01 May 2024 | 0.00727 | 0.00012 | 1.68% | 0.00714 | 0.00729 | 0.00701 | 76.00 |
| 30 Abr 2024 | 0.00715 | -0.00014 | -1.92% | 0.00727 | 0.0074 | 0.00697 | 171.00 |
| 29 Abr 2024 | 0.00729 | -0.00018 | -2.41% | 0.00746 | 0.00748 | 0.00722 | 28.00 |
| 28 Abr 2024 | 0.00747 | -0.00007 | -0.93% | 0.00752 | 0.0076 | 0.00747 | 5.00 |
| 27 Abr 2024 | 0.00754 | -0.00001 | -0.13% | 0.00756 | 0.00762 | 0.00744 | 42.00 |
| 26 Abr 2024 | 0.00755 | 0.00012 | 1.62% | 0.00738 | 0.0077 | 0.00729 | 46.00 |
| 25 Abr 2024 | 0.00743 | -0.00001 | -0.13% | 0.00747 | 0.00754 | 0.00739 | 79.00 |
| 24 Abr 2024 | 0.00744 | -0.00017 | -2.23% | 0.00762 | 0.00764 | 0.00739 | 34.00 |
| 23 Abr 2024 | 0.00761 | -0.0002 | -2.56% | 0.00777 | 0.00778 | 0.00757 | 26.00 |
| 22 Abr 2024 | 0.00781 | 0.00008 | 1.03% | 0.00775 | 0.0079 | 0.00766 | 40.00 |
| 21 Abr 2024 | 0.00773 | -0.00021 | -2.64% | 0.00792 | 0.00792 | 0.00768 | 114.00 |
| 20 Abr 2024 | 0.00794 | 0.00048 | 6.43% | 0.00746 | 0.00804 | 0.00742 | 392.00 |
| 19 Abr 2024 | 0.00746 | -0.00015 | -1.97% | 0.00761 | 0.00763 | 0.00735 | 39.00 |
| 18 Abr 2024 | 0.00761 | 0.00004 | 0.53% | 0.00756 | 0.00785 | 0.00745 | 106.00 |
| 17 Abr 2024 | 0.00757 | -0.0001 | -1.30% | 0.00761 | 0.00768 | 0.00738 | 146.00 |
| 16 Abr 2024 | 0.00767 | -0.00032 | -4.01% | 0.00799 | 0.00801 | 0.00755 | 63.00 |
| 15 Abr 2024 | 0.00799 | -0.00004 | -0.50% | 0.00798 | 0.00854 | 0.00786 | 137.00 |
| 14 Abr 2024 | 0.00803 | 0.00053 | 7.07% | 0.00741 | 0.00806 | 0.00731 | 136.00 |
| 13 Abr 2024 | 0.0075 | -0.00047 | -5.90% | 0.00804 | 0.00818 | 0.00719 | 374.00 |
| 12 Abr 2024 | 0.00797 | -0.00077 | -8.81% | 0.00877 | 0.00881 | 0.00751 | 1,200.00 |
| 11 Abr 2024 | 0.00874 | -0.00018 | -2.02% | 0.0089 | 0.0089 | 0.00857 | 63.00 |
| 10 Abr 2024 | 0.00892 | -0.00086 | -8.79% | 0.00972 | 0.00972 | 0.00878 | 262.00 |
| 09 Abr 2024 | 0.00978 | 0.00025 | 2.62% | 0.00951 | 0.01005 | 0.00941 | 133.00 |
| 08 Abr 2024 | 0.00953 | -0.00032 | -3.25% | 0.00984 | 0.01014 | 0.00947 | 226.00 |
| 07 Abr 2024 | 0.00985 | -0.00022 | -2.18% | 0.01008 | 0.01025 | 0.00975 | 116.00 |
| 06 Abr 2024 | 0.01007 | 0.00039 | 4.03% | 0.00974 | 0.01055 | 0.00974 | 222.00 |
| 05 Abr 2024 | 0.00968 | -0.0001 | -1.02% | 0.00971 | 0.0106 | 0.00966 | 1,014.00 |
| 04 Abr 2024 | 0.00978 | 0.00076 | 8.43% | 0.00901 | 0.01032 | 0.00901 | 937.00 |
| 03 Abr 2024 | 0.00902 | -0.00074 | -7.58% | 0.00973 | 0.00978 | 0.0086 | 247.00 |
| 02 Abr 2024 | 0.00976 | 0.00042 | 4.50% | 0.00928 | 0.00986 | 0.00894 | 472.00 |
| 01 Abr 2024 | 0.00934 | -0.00021 | -2.20% | 0.00952 | 0.00998 | 0.00904 | 437.00 |
| 31 Mar 2024 | 0.00955 | 0.00098 | 11.44% | 0.00859 | 0.00976 | 0.0084 | 277.00 |
| 30 Mar 2024 | 0.00857 | -0.00028 | -3.16% | 0.00884 | 0.00891 | 0.00846 | 82.00 |
| 29 Mar 2024 | 0.00885 | 0.00086 | 10.76% | 0.00801 | 0.00912 | 0.00785 | 880.00 |
| 28 Mar 2024 | 0.00799 | 0.00021 | 2.70% | 0.00775 | 0.00827 | 0.00758 | 1,385.00 |
| 27 Mar 2024 | 0.00778 | 0.00092 | 13.41% | 0.00686 | 0.00797 | 0.00683 | 435.00 |
| 26 Mar 2024 | 0.00686 | -0.00013 | -1.86% | 0.00698 | 0.00704 | 0.00673 | 175.00 |
| 25 Mar 2024 | 0.00699 | -0.00023 | -3.19% | 0.00722 | 0.00744 | 0.00693 | 397.00 |
| 24 Mar 2024 | 0.00722 | 0.00013 | 1.83% | 0.00708 | 0.00765 | 0.00692 | 368.00 |
| 23 Mar 2024 | 0.00709 | 0.00038 | 5.66% | 0.00675 | 0.00732 | 0.0066 | 684.00 |
| 22 Mar 2024 | 0.00671 | 0.00038 | 6.00% | 0.00632 | 0.00684 | 0.00619 | 397.00 |
| 21 Mar 2024 | 0.00633 | 0.00029 | 4.80% | 0.00604 | 0.0065 | 0.00597 | 262.00 |
| 20 Mar 2024 | 0.00604 | 0.00024 | 4.14% | 0.0058 | 0.0062 | 0.00572 | 83.00 |
| 19 Mar 2024 | 0.0058 | -0.00015 | -2.52% | 0.00598 | 0.00606 | 0.00566 | 311.00 |
| 18 Mar 2024 | 0.00595 | 0.00008 | 1.36% | 0.00586 | 0.00602 | 0.00576 | 143.00 |
| 17 Mar 2024 | 0.00587 | -0.00008 | -1.34% | 0.00597 | 0.00606 | 0.00571 | 126.00 |
| 16 Mar 2024 | 0.00595 | -0.00004 | -0.67% | 0.006 | 0.00604 | 0.00577 | 60.00 |
| 15 Mar 2024 | 0.00599 | -0.00016 | -2.60% | 0.00616 | 0.00616 | 0.00585 | 127.00 |
| 14 Mar 2024 | 0.00615 | 0.0001 | 1.65% | 0.00605 | 0.00642 | 0.00598 | 408.00 |
| 13 Mar 2024 | 0.00605 | -0.00002 | -0.33% | 0.00607 | 0.00628 | 0.00586 | 156.00 |
| 12 Mar 2024 | 0.00607 | -0.00017 | -2.72% | 0.00619 | 0.00619 | 0.00587 | 130.00 |
| 11 Mar 2024 | 0.00624 | 0.00011 | 1.79% | 0.00612 | 0.00628 | 0.00598 | 193.00 |
| 10 Mar 2024 | 0.00613 | -0.0002 | -3.16% | 0.00631 | 0.00644 | 0.00604 | 101.00 |
| 09 Mar 2024 | 0.00633 | -0.00006 | -0.94% | 0.00642 | 0.00672 | 0.00626 | 119.00 |
| 08 Mar 2024 | 0.00639 | -0.00004 | -0.62% | 0.00647 | 0.0066 | 0.00623 | 177.00 |
| 07 Mar 2024 | 0.00643 | 0.00012 | 1.90% | 0.00626 | 0.0065 | 0.00607 | 94.00 |
| 06 Mar 2024 | 0.00631 | 0.00002 | 0.32% | 0.00626 | 0.00631 | 0.00603 | 153.00 |
| 05 Mar 2024 | 0.00629 | -0.00058 | -8.44% | 0.00695 | 0.00703 | 0.00569 | 1,255.00 |
| 04 Mar 2024 | 0.00687 | -0.00055 | -7.41% | 0.00746 | 0.00754 | 0.00661 | 814.00 |
| 03 Mar 2024 | 0.00742 | -0.00065 | -8.05% | 0.00809 | 0.00852 | 0.0073 | 675.00 |
| 02 Mar 2024 | 0.00807 | 0.00302 | 59.80% | 0.00507 | 0.00814 | 0.00506 | 1,954.00 |
| 01 Mar 2024 | 0.00505 | 0.00019 | 3.91% | 0.00489 | 0.00519 | 0.00489 | 242.00 |
| 29 Feb 2024 | 0.00486 | 0.0001 | 2.10% | 0.00479 | 0.00517 | 0.00479 | 225.00 |
| 28 Feb 2024 | 0.00476 | -0.00037 | -7.21% | 0.00512 | 0.0052 | 0.00467 | 696.00 |
| 27 Feb 2024 | 0.00513 | 0.00009 | 1.79% | 0.00504 | 0.00555 | 0.005 | 540.00 |
| 26 Feb 2024 | 0.00504 | -0.00013 | -2.51% | 0.00517 | 0.00519 | 0.00501 | 33.00 |
| 25 Feb 2024 | 0.00517 | -0.00003 | -0.58% | 0.00521 | 0.00521 | 0.00515 | 9.00 |
| 24 Feb 2024 | 0.0052 | -0.00002 | -0.38% | 0.00523 | 0.00529 | 0.00518 | 43.00 |
| 23 Feb 2024 | 0.00522 | 0.00013 | 2.55% | 0.0051 | 0.00523 | 0.00509 | 54.00 |
| 22 Feb 2024 | 0.00509 | 0.00 | 0.00% | 0.00508 | 0.00513 | 0.00507 | 43.00 |
| 21 Feb 2024 | 0.00509 | 0.00001 | 0.20% | 0.00508 | 0.00515 | 0.00503 | 39.00 |
| 20 Feb 2024 | 0.00508 | -0.00019 | -3.61% | 0.00527 | 0.00527 | 0.00499 | 154.00 |
| 19 Feb 2024 | 0.00527 | 0.00007 | 1.35% | 0.00519 | 0.00527 | 0.00514 | 21.00 |
| 18 Feb 2024 | 0.0052 | 0.00003 | 0.58% | 0.00518 | 0.00521 | 0.00516 | 11.00 |
| 17 Feb 2024 | 0.00517 | -0.00011 | -2.08% | 0.00526 | 0.00526 | 0.00511 | 39.00 |
| 16 Feb 2024 | 0.00528 | 0.00007 | 1.34% | 0.00519 | 0.0053 | 0.00512 | 109.00 |
| 15 Feb 2024 | 0.00521 | -0.00021 | -3.87% | 0.0054 | 0.0054 | 0.00514 | 146.00 |
| 14 Feb 2024 | 0.00542 | -0.00004 | -0.73% | 0.00544 | 0.00574 | 0.00533 | 145.00 |
| 13 Feb 2024 | 0.00546 | -0.00014 | -2.50% | 0.00562 | 0.00573 | 0.00543 | 201.00 |
| 12 Feb 2024 | 0.0056 | -0.00012 | -2.10% | 0.00575 | 0.0059 | 0.00556 | 99.00 |
| 11 Feb 2024 | 0.00572 | 0.00053 | 10.21% | 0.00518 | 0.00586 | 0.00517 | 639.00 |
| 10 Feb 2024 | 0.00519 | -0.00012 | -2.26% | 0.00531 | 0.00532 | 0.00515 | 185.00 |
| 09 Feb 2024 | 0.00531 | -0.00009 | -1.67% | 0.00541 | 0.00544 | 0.00524 | 114.00 |
| 08 Feb 2024 | 0.0054 | -0.00005 | -0.92% | 0.00544 | 0.00546 | 0.00537 | 27.00 |
| 07 Feb 2024 | 0.00545 | 0.00 | 0.00% | 0.00546 | 0.0055 | 0.00543 | 17.00 |
| 06 Feb 2024 | 0.00545 | -0.00008 | -1.45% | 0.00555 | 0.00555 | 0.00544 | 105.00 |
| 05 Feb 2024 | 0.00553 | 0.00 | 0.00% | 0.00553 | 0.00555 | 0.00546 | 16.00 |
| 04 Feb 2024 | 0.00553 | -0.00007 | -1.25% | 0.00563 | 0.00567 | 0.00548 | 61.00 |
| 03 Feb 2024 | 0.0056 | 0.00012 | 2.19% | 0.00547 | 0.00562 | 0.00547 | 106.00 |
