Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XBTJPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 9,053,200.00 | -33,358.00 | -0.37% | 9,082,732.00 | 9,125,900.00 | 8,909,500.00 | 0.00 |
| 01 May 2024 | 9,086,558.00 | -487,942.00 | -5.10% | 9,549,000.00 | 9,549,000.00 | 8,838,500.00 | 0.00 |
| 30 Abr 2024 | 9,574,500.00 | -417,200.00 | -4.18% | 10,018,400.00 | 10,125,800.00 | 9,372,400.00 | 0.00 |
| 29 Abr 2024 | 9,991,700.00 | 26,600.00 | 0.27% | 9,991,700.00 | 10,098,800.00 | 9,651,300.00 | 1.00 |
| 28 Abr 2024 | 9,965,100.00 | -61,365.00 | -0.61% | 10,045,100.00 | 10,152,800.00 | 9,965,100.00 | 0.00 |
| 27 Abr 2024 | 10,026,465.00 | -86,441.00 | -0.85% | 10,071,900.00 | 10,071,900.00 | 9,885,700.00 | 0.00 |
| 26 Abr 2024 | 10,112,906.00 | 67,806.00 | 0.68% | 10,018,400.00 | 10,152,800.00 | 9,965,100.00 | 1.00 |
| 25 Abr 2024 | 10,045,100.00 | 80,000.00 | 0.80% | 9,991,700.00 | 10,125,800.00 | 9,780,928.00 | 0.00 |
| 24 Abr 2024 | 9,965,100.00 | -296,500.00 | -2.89% | 10,289,000.00 | 10,371,700.00 | 9,912,100.00 | 0.00 |
| 23 Abr 2024 | 10,261,600.00 | -101,686.00 | -0.98% | 10,344,000.00 | 10,371,700.00 | 10,207,100.00 | 0.00 |
| 22 Abr 2024 | 10,363,286.00 | 334,403.00 | 3.33% | 10,051,239.00 | 10,380,868.00 | 9,991,700.00 | 0.00 |
| 21 Abr 2024 | 10,028,883.00 | 10,483.00 | 0.10% | 9,991,700.00 | 10,125,800.00 | 9,965,722.00 | 0.00 |
| 20 Abr 2024 | 10,018,400.00 | 132,700.00 | 1.34% | 9,859,400.00 | 10,071,900.00 | 9,807,000.00 | 0.00 |
| 19 Abr 2024 | 9,885,700.00 | 47,741.00 | 0.49% | 9,807,000.00 | 10,098,800.00 | 9,199,100.00 | 0.00 |
| 18 Abr 2024 | 9,837,959.00 | 365,359.00 | 3.86% | 9,448,400.00 | 9,893,600.00 | 9,400,200.00 | 0.00 |
| 17 Abr 2024 | 9,472,600.00 | -395,700.00 | -4.01% | 9,893,600.00 | 9,944,300.00 | 9,257,100.00 | 0.00 |
| 16 Abr 2024 | 9,868,300.00 | 75,400.00 | 0.77% | 9,818,000.00 | 9,944,300.00 | 9,566,815.00 | 0.00 |
| 15 Abr 2024 | 9,792,900.00 | -279,400.00 | -2.77% | 10,098,100.00 | 10,280,500.00 | 9,643,700.00 | 0.00 |
| 14 Abr 2024 | 10,072,300.00 | 204,000.00 | 2.07% | 9,843,100.00 | 10,072,300.00 | 9,643,700.00 | 0.00 |
| 13 Abr 2024 | 9,868,300.00 | -451,507.00 | -4.38% | 10,280,500.00 | 10,413,375.00 | 9,376,200.00 | 0.00 |
| 12 Abr 2024 | 10,319,807.00 | -417,593.00 | -3.89% | 10,764,900.00 | 10,903,500.00 | 10,046,600.00 | 1.00 |
| 11 Abr 2024 | 10,737,400.00 | -55,100.00 | -0.51% | 10,764,900.00 | 10,875,600.00 | 10,700,740.00 | 0.00 |
| 10 Abr 2024 | 10,792,500.00 | 299,400.00 | 2.85% | 10,491,455.00 | 10,847,800.00 | 10,327,019.00 | 0.00 |
| 09 Abr 2024 | 10,493,100.00 | -410,400.00 | -3.76% | 10,875,600.00 | 10,875,600.00 | 10,380,351.00 | 0.00 |
| 08 Abr 2024 | 10,903,500.00 | 383,600.00 | 3.65% | 10,493,100.00 | 11,015,600.00 | 10,493,100.00 | 0.00 |
| 07 Abr 2024 | 10,519,900.00 | 26,800.00 | 0.26% | 10,493,100.00 | 10,628,100.00 | 10,477,246.00 | 0.00 |
| 06 Abr 2024 | 10,493,100.00 | 202,481.00 | 1.97% | 10,254,300.00 | 10,519,900.00 | 10,254,300.00 | 0.00 |
| 05 Abr 2024 | 10,290,619.00 | -67,533.00 | -0.65% | 10,359,700.00 | 10,359,700.00 | 10,046,600.00 | 0.00 |
| 04 Abr 2024 | 10,358,152.00 | 336,733.00 | 3.36% | 10,046,600.00 | 10,466,300.00 | 9,893,600.00 | 0.00 |
| 03 Abr 2024 | 10,021,419.00 | 77,119.00 | 0.78% | 9,918,900.00 | 10,124,000.00 | 9,818,000.00 | 0.00 |
| 02 Abr 2024 | 9,944,300.00 | -629,600.00 | -5.95% | 10,546,900.00 | 10,546,900.00 | 9,808,903.00 | 0.00 |
| 01 Abr 2024 | 10,573,900.00 | -191,000.00 | -1.77% | 10,737,400.00 | 10,737,400.00 | 10,359,700.00 | 0.00 |
| 31 Mar 2024 | 10,764,900.00 | 202,966.00 | 1.92% | 10,560,484.00 | 10,764,900.00 | 10,560,484.00 | 0.00 |
| 30 Mar 2024 | 10,561,934.00 | -10,550.00 | -0.10% | 10,573,900.00 | 10,628,100.00 | 10,557,422.00 | 0.00 |
| 29 Mar 2024 | 10,572,484.00 | -164,916.00 | -1.54% | 10,722,160.00 | 10,722,160.00 | 10,466,300.00 | 0.00 |
| 28 Mar 2024 | 10,737,400.00 | 217,500.00 | 2.07% | 10,544,496.00 | 10,792,500.00 | 10,439,500.00 | 0.00 |
| 27 Mar 2024 | 10,519,900.00 | -108,200.00 | -1.02% | 10,601,000.00 | 10,820,100.00 | 10,386,300.00 | 0.00 |
| 26 Mar 2024 | 10,628,100.00 | 27,100.00 | 0.26% | 10,628,100.00 | 10,792,500.00 | 10,519,900.00 | 0.00 |
| 25 Mar 2024 | 10,601,000.00 | 399,000.00 | 3.91% | 10,175,900.00 | 10,745,100.00 | 10,072,300.00 | 0.00 |
| 24 Mar 2024 | 10,202,000.00 | 434,100.00 | 4.44% | 9,739,885.00 | 10,202,000.00 | 9,693,200.00 | 0.00 |
| 23 Mar 2024 | 9,767,900.00 | 173,400.00 | 1.81% | 9,668,400.00 | 9,969,800.00 | 9,570,000.00 | 0.00 |
| 22 Mar 2024 | 9,594,500.00 | -349,800.00 | -3.52% | 9,969,800.00 | 10,072,300.00 | 9,472,600.00 | 0.00 |
| 21 Mar 2024 | 9,944,300.00 | -283,800.00 | -2.77% | 10,202,000.00 | 10,254,300.00 | 9,818,000.00 | 0.00 |
| 20 Mar 2024 | 10,228,100.00 | 851,900.00 | 9.09% | 9,377,873.00 | 10,280,500.00 | 9,257,100.00 | 0.00 |
| 19 Mar 2024 | 9,376,200.00 | -721,900.00 | -7.15% | 10,124,000.00 | 10,124,000.00 | 9,328,400.00 | 1.00 |
| 18 Mar 2024 | 10,098,100.00 | -77,800.00 | -0.76% | 10,149,900.00 | 10,228,100.00 | 9,969,800.00 | 0.00 |
| 17 Mar 2024 | 10,175,900.00 | 432,359.00 | 4.44% | 9,767,900.00 | 10,228,100.00 | 9,643,700.00 | 0.00 |
| 16 Mar 2024 | 9,743,541.00 | -616,159.00 | -5.95% | 10,386,300.00 | 10,395,010.00 | 9,678,509.00 | 0.00 |
| 15 Mar 2024 | 10,359,700.00 | -227,850.00 | -2.15% | 10,613,709.00 | 10,710,000.00 | 9,792,900.00 | 0.00 |
| 14 Mar 2024 | 10,587,550.00 | -205,076.00 | -1.90% | 10,764,900.00 | 10,875,600.00 | 10,190,223.00 | 0.00 |
| 13 Mar 2024 | 10,792,626.00 | 245,726.00 | 2.33% | 10,573,900.00 | 10,850,432.00 | 10,573,900.00 | 0.00 |
| 12 Mar 2024 | 10,546,900.00 | -32,878.00 | -0.31% | 10,611,185.00 | 10,772,010.00 | 10,175,900.00 | 0.00 |
| 11 Mar 2024 | 10,579,778.00 | 481,678.00 | 4.77% | 10,117,930.00 | 10,655,300.00 | 9,868,300.00 | 0.00 |
| 10 Mar 2024 | 10,098,100.00 | 94,142.00 | 0.94% | 10,023,773.00 | 10,228,100.00 | 10,023,773.00 | 0.00 |
| 09 Mar 2024 | 10,003,958.00 | -42,207.00 | -0.42% | 10,011,853.00 | 10,063,401.00 | 10,003,346.00 | 0.00 |
| 08 Mar 2024 | 10,046,165.00 | 131,867.00 | 1.33% | 9,893,600.00 | 10,280,498.00 | 9,767,900.00 | 0.00 |
| 07 Mar 2024 | 9,914,298.00 | 70,133.00 | 0.71% | 9,818,000.00 | 10,052,092.00 | 9,767,900.00 | 0.00 |
| 06 Mar 2024 | 9,844,165.00 | 249,665.00 | 2.60% | 9,570,000.00 | 10,098,100.00 | 9,448,400.00 | 0.00 |
| 05 Mar 2024 | 9,594,500.00 | -645,689.00 | -6.31% | 10,261,939.00 | 10,333,300.00 | 8,885,900.00 | 0.00 |
| 04 Mar 2024 | 10,240,189.00 | 785,822.00 | 8.31% | 9,472,600.00 | 10,280,500.00 | 9,377,694.00 | 0.00 |
| 03 Mar 2024 | 9,454,367.00 | 155,763.00 | 1.68% | 9,281,070.00 | 9,454,367.00 | 9,209,801.00 | 0.00 |
| 02 Mar 2024 | 9,298,604.00 | -77,596.00 | -0.83% | 9,377,715.00 | 9,377,715.00 | 9,257,285.00 | 1.00 |
| 01 Mar 2024 | 9,376,200.00 | 166,400.00 | 1.81% | 9,209,800.00 | 9,448,400.00 | 9,162,800.00 | 0.00 |
| 29 Feb 2024 | 9,209,800.00 | -207,970.00 | -2.21% | 9,352,200.00 | 9,496,900.00 | 9,059,317.00 | 0.00 |
| 28 Feb 2024 | 9,417,770.00 | 844,470.00 | 9.85% | 8,557,653.00 | 9,545,600.00 | 8,551,400.00 | 0.00 |
| 27 Feb 2024 | 8,573,300.00 | 322,700.00 | 3.91% | 8,206,898.00 | 8,639,300.00 | 8,206,898.00 | 0.00 |
| 26 Feb 2024 | 8,250,600.00 | 466,277.00 | 5.99% | 7,779,200.00 | 8,250,600.00 | 7,700,100.00 | 0.00 |
| 25 Feb 2024 | 7,784,323.00 | 12,033.00 | 0.15% | 7,779,200.00 | 7,799,200.00 | 7,739,600.00 | 0.00 |
| 24 Feb 2024 | 7,772,290.00 | 131,090.00 | 1.72% | 7,621,700.00 | 7,772,290.00 | 7,621,700.00 | 0.00 |
| 23 Feb 2024 | 7,641,200.00 | -78,600.00 | -1.02% | 7,726,065.00 | 7,726,065.00 | 7,621,700.00 | 0.00 |
| 22 Feb 2024 | 7,719,800.00 | -59,400.00 | -0.76% | 7,759,400.00 | 7,799,200.00 | 7,680,400.00 | 0.00 |
| 21 Feb 2024 | 7,779,200.00 | -60,000.00 | -0.77% | 7,819,100.00 | 7,819,100.00 | 7,612,645.00 | 1.00 |
| 20 Feb 2024 | 7,839,200.00 | 40,000.00 | 0.51% | 7,779,200.00 | 7,919,800.00 | 7,641,200.00 | 0.00 |
| 19 Feb 2024 | 7,799,200.00 | -19,900.00 | -0.25% | 7,839,200.00 | 7,846,291.00 | 7,779,200.00 | 0.00 |
| 18 Feb 2024 | 7,819,100.00 | 59,700.00 | 0.77% | 7,762,453.00 | 7,839,200.00 | 7,698,511.00 | 0.00 |
| 17 Feb 2024 | 7,759,400.00 | -59,700.00 | -0.76% | 7,799,200.00 | 7,810,600.00 | 7,621,700.00 | 0.00 |
| 16 Feb 2024 | 7,819,100.00 | 39,900.00 | 0.51% | 7,799,200.00 | 7,879,400.00 | 7,779,200.00 | 0.00 |
| 15 Feb 2024 | 7,779,200.00 | -25,802.00 | -0.33% | 7,819,100.00 | 7,899,600.00 | 7,717,697.00 | 0.00 |
| 14 Feb 2024 | 7,805,002.00 | 318,602.00 | 4.26% | 7,474,504.00 | 7,819,100.00 | 7,429,200.00 | 0.00 |
| 13 Feb 2024 | 7,486,400.00 | 19,100.00 | 0.26% | 7,486,400.00 | 7,496,325.00 | 7,297,400.00 | 0.00 |
| 12 Feb 2024 | 7,467,300.00 | 276,189.00 | 3.84% | 7,204,700.00 | 7,502,917.00 | 7,131,300.00 | 0.00 |
| 11 Feb 2024 | 7,191,111.00 | 59,811.00 | 0.84% | 7,113,100.00 | 7,232,821.00 | 7,113,100.00 | 0.00 |
| 10 Feb 2024 | 7,131,300.00 | 77,167.00 | 1.09% | 7,058,700.00 | 7,167,900.00 | 7,004,800.00 | 0.00 |
| 09 Feb 2024 | 7,054,133.00 | 278,433.00 | 4.11% | 6,793,000.00 | 7,171,717.00 | 6,793,000.00 | 0.00 |
| 08 Feb 2024 | 6,775,700.00 | 219,923.00 | 3.35% | 6,570,900.00 | 6,797,979.00 | 6,570,900.00 | 0.00 |
| 07 Feb 2024 | 6,555,777.00 | 183,477.00 | 2.88% | 6,356,000.00 | 6,555,777.00 | 6,339,800.00 | 0.00 |
| 06 Feb 2024 | 6,372,300.00 | 48,700.00 | 0.77% | 6,339,800.00 | 6,405,000.00 | 6,339,800.00 | 0.00 |
| 05 Feb 2024 | 6,323,600.00 | 32,300.00 | 0.51% | 6,323,101.00 | 6,454,300.00 | 6,291,300.00 | 0.00 |
| 04 Feb 2024 | 6,291,300.00 | -97,300.00 | -1.52% | 6,372,300.00 | 6,372,300.00 | 6,291,300.00 | 0.00 |
| 03 Feb 2024 | 6,388,600.00 | 0.00 | 0.00% | 6,405,000.00 | 6,421,400.00 | 6,388,600.00 | 0.00 |
