Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XBTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 63,758.70 | -730.10 | -1.13% | 64,489.10 | 64,760.80 | 63,345.50 | 564.00 |
| 25 Abr 2024 | 64,488.80 | 197.70 | 0.31% | 64,291.30 | 65,282.20 | 62,743.50 | 862.00 |
| 24 Abr 2024 | 64,291.10 | -2,118.70 | -3.19% | 66,419.80 | 67,000.00 | 63,587.00 | 919.00 |
| 23 Abr 2024 | 66,409.80 | -417.00 | -0.62% | 66,831.40 | 67,190.00 | 65,853.90 | 650.00 |
| 22 Abr 2024 | 66,826.80 | 1,881.50 | 2.90% | 64,953.00 | 67,200.00 | 64,545.70 | 920.00 |
| 21 Abr 2024 | 64,945.30 | 52.50 | 0.08% | 64,993.80 | 65,715.30 | 64,281.00 | 431.00 |
| 20 Abr 2024 | 64,892.80 | 1,037.80 | 1.63% | 63,846.00 | 65,424.10 | 63,167.90 | 779.00 |
| 19 Abr 2024 | 63,855.00 | 398.70 | 0.63% | 63,499.50 | 65,499.20 | 59,666.00 | 1,659.00 |
| 18 Abr 2024 | 63,456.30 | 2,107.40 | 3.44% | 61,284.40 | 64,142.70 | 60,857.60 | 997.00 |
| 17 Abr 2024 | 61,348.90 | -2,357.70 | -3.70% | 63,832.60 | 64,444.00 | 59,700.00 | 1,434.00 |
| 16 Abr 2024 | 63,706.60 | 192.30 | 0.30% | 63,441.80 | 64,341.90 | 61,551.00 | 1,358.00 |
| 15 Abr 2024 | 63,514.30 | -2,205.60 | -3.36% | 65,700.00 | 66,880.20 | 62,358.20 | 1,209.00 |
| 14 Abr 2024 | 65,719.90 | 1,525.30 | 2.38% | 64,018.60 | 65,825.80 | 62,665.70 | 1,008.00 |
| 13 Abr 2024 | 64,194.60 | -3,005.30 | -4.47% | 67,199.80 | 67,946.10 | 61,518.40 | 1,878.00 |
| 12 Abr 2024 | 67,199.90 | -2,890.60 | -4.12% | 70,046.40 | 71,200.00 | 65,600.00 | 1,839.00 |
| 11 Abr 2024 | 70,090.50 | -425.10 | -0.60% | 70,612.30 | 71,250.90 | 69,600.10 | 671.00 |
| 10 Abr 2024 | 70,515.60 | 1,355.70 | 1.96% | 69,159.90 | 71,100.10 | 67,500.00 | 1,289.00 |
| 09 Abr 2024 | 69,159.90 | -2,491.20 | -3.48% | 71,650.10 | 71,723.50 | 68,263.20 | 1,517.00 |
| 08 Abr 2024 | 71,651.10 | 2,253.70 | 3.25% | 69,386.00 | 72,731.50 | 69,114.50 | 1,011.00 |
| 07 Abr 2024 | 69,397.40 | 422.40 | 0.61% | 68,908.60 | 70,300.00 | 68,888.10 | 611.00 |
| 06 Abr 2024 | 68,975.00 | 1,004.10 | 1.48% | 67,856.50 | 69,684.80 | 67,513.70 | 521.00 |
| 05 Abr 2024 | 67,970.90 | -488.50 | -0.71% | 68,527.40 | 68,755.00 | 66,004.50 | 783.00 |
| 04 Abr 2024 | 68,459.40 | 2,389.80 | 3.62% | 65,991.40 | 69,351.10 | 65,116.10 | 1,049.00 |
| 03 Abr 2024 | 66,069.60 | 612.00 | 0.93% | 65,457.60 | 66,902.00 | 64,541.20 | 573.00 |
| 02 Abr 2024 | 65,457.60 | -4,292.40 | -6.15% | 69,681.10 | 69,699.90 | 64,574.70 | 1,271.00 |
| 01 Abr 2024 | 69,750.00 | -1,466.90 | -2.06% | 71,306.70 | 71,306.80 | 68,101.00 | 724.00 |
| 31 Mar 2024 | 71,216.90 | 1,564.90 | 2.25% | 69,652.00 | 71,300.00 | 69,626.40 | 332.00 |
| 30 Mar 2024 | 69,652.00 | -265.10 | -0.38% | 69,917.00 | 70,354.40 | 69,618.60 | 233.00 |
| 29 Mar 2024 | 69,917.10 | -796.70 | -1.13% | 70,742.20 | 70,911.40 | 69,128.70 | 418.00 |
| 28 Mar 2024 | 70,713.80 | 1,260.30 | 1.81% | 69,437.20 | 71,546.30 | 68,872.00 | 873.00 |
| 27 Mar 2024 | 69,453.50 | -562.90 | -0.80% | 70,000.10 | 71,746.90 | 68,385.80 | 1,235.00 |
| 26 Mar 2024 | 70,016.40 | 116.50 | 0.17% | 69,950.10 | 71,557.60 | 69,237.00 | 974.00 |
| 25 Mar 2024 | 69,899.90 | 2,599.90 | 3.86% | 67,199.10 | 71,186.90 | 66,438.40 | 1,704.00 |
| 24 Mar 2024 | 67,300.00 | 3,082.90 | 4.80% | 64,034.40 | 67,600.00 | 63,825.00 | 595.00 |
| 23 Mar 2024 | 64,217.10 | 717.10 | 1.13% | 63,810.00 | 65,970.00 | 63,050.50 | 648.00 |
| 22 Mar 2024 | 63,500.00 | -2,000.00 | -3.05% | 65,500.00 | 66,612.40 | 62,204.10 | 1,105.00 |
| 21 Mar 2024 | 65,500.00 | -2,422.30 | -3.57% | 67,866.10 | 68,231.10 | 64,564.40 | 1,009.00 |
| 20 Mar 2024 | 67,922.30 | 6,057.90 | 9.79% | 61,905.30 | 68,124.30 | 60,778.20 | 2,184.00 |
| 19 Mar 2024 | 61,864.40 | -5,835.60 | -8.62% | 67,600.00 | 68,075.00 | 61,537.50 | 2,709.00 |
| 18 Mar 2024 | 67,700.00 | -815.80 | -1.19% | 68,355.60 | 68,898.30 | 66,576.30 | 917.00 |
| 17 Mar 2024 | 68,515.80 | 3,035.00 | 4.63% | 65,249.60 | 68,815.60 | 64,555.10 | 856.00 |
| 16 Mar 2024 | 65,480.80 | -4,003.80 | -5.76% | 69,488.90 | 69,999.00 | 64,805.10 | 877.00 |
| 15 Mar 2024 | 69,484.60 | -1,966.30 | -2.75% | 71,371.30 | 72,370.10 | 65,792.80 | 1,987.00 |
| 14 Mar 2024 | 71,450.90 | -1,618.20 | -2.21% | 73,089.70 | 73,734.00 | 68,554.90 | 1,726.00 |
| 13 Mar 2024 | 73,069.10 | 1,571.10 | 2.20% | 71,480.80 | 73,666.50 | 71,336.10 | 1,111.00 |
| 12 Mar 2024 | 71,498.00 | -656.30 | -0.91% | 72,100.10 | 73,000.00 | 69,224.50 | 1,257.00 |
| 11 Mar 2024 | 72,154.30 | 3,114.20 | 4.51% | 69,040.10 | 72,850.00 | 67,200.10 | 1,981.00 |
| 10 Mar 2024 | 69,040.10 | 530.30 | 0.77% | 68,459.10 | 69,980.90 | 68,254.90 | 683.00 |
| 09 Mar 2024 | 68,509.80 | 148.00 | 0.22% | 68,333.00 | 68,657.40 | 68,047.80 | 430.00 |
| 08 Mar 2024 | 68,361.80 | 1,371.80 | 2.05% | 66,936.70 | 69,717.00 | 65,239.20 | 1,441.00 |
| 07 Mar 2024 | 66,990.00 | 894.50 | 1.35% | 66,098.90 | 68,050.00 | 65,668.00 | 1,042.00 |
| 06 Mar 2024 | 66,095.50 | 2,285.10 | 3.58% | 63,805.20 | 67,635.20 | 62,876.60 | 1,863.00 |
| 05 Mar 2024 | 63,810.40 | -4,458.10 | -6.53% | 68,338.60 | 68,838.90 | 60,000.00 | 3,483.00 |
| 04 Mar 2024 | 68,268.50 | 5,180.70 | 8.21% | 63,178.30 | 68,521.00 | 62,300.00 | 2,332.00 |
| 03 Mar 2024 | 63,087.80 | 1,022.80 | 1.65% | 62,028.60 | 63,251.80 | 61,400.00 | 555.00 |
| 02 Mar 2024 | 62,065.00 | -377.90 | -0.61% | 62,434.30 | 62,473.30 | 61,663.30 | 876.00 |
| 01 Mar 2024 | 62,442.90 | 1,138.20 | 1.86% | 61,180.90 | 63,150.00 | 60,800.10 | 1,251.00 |
| 29 Feb 2024 | 61,304.70 | -1,241.20 | -1.98% | 62,489.80 | 63,583.50 | 60,108.80 | 2,145.00 |
| 28 Feb 2024 | 62,545.90 | 5,453.10 | 9.55% | 57,066.20 | 63,860.70 | 56,000.40 | 2,741.00 |
| 27 Feb 2024 | 57,092.80 | 2,567.40 | 4.71% | 54,525.40 | 57,572.50 | 54,478.80 | 1,659.00 |
| 26 Feb 2024 | 54,525.40 | 2,780.30 | 5.37% | 51,733.80 | 54,920.00 | 50,950.00 | 1,912.00 |
| 25 Feb 2024 | 51,745.10 | 194.20 | 0.38% | 51,554.50 | 51,936.70 | 51,300.10 | 410.00 |
| 24 Feb 2024 | 51,550.90 | 769.50 | 1.52% | 50,739.40 | 51,650.00 | 50,589.70 | 318.00 |
| 23 Feb 2024 | 50,781.40 | -519.80 | -1.01% | 51,300.10 | 51,471.10 | 50,456.00 | 621.00 |
| 22 Feb 2024 | 51,301.20 | -543.70 | -1.05% | 51,866.90 | 52,035.00 | 50,928.40 | 637.00 |
| 21 Feb 2024 | 51,844.90 | -417.80 | -0.80% | 52,270.10 | 52,359.90 | 50,642.10 | 763.00 |
| 20 Feb 2024 | 52,262.70 | 491.50 | 0.95% | 51,771.20 | 52,979.90 | 50,663.70 | 1,192.00 |
| 19 Feb 2024 | 51,771.20 | -351.80 | -0.67% | 52,157.10 | 52,475.60 | 51,705.50 | 474.00 |
| 18 Feb 2024 | 52,123.00 | 422.90 | 0.82% | 51,700.10 | 52,379.30 | 51,231.10 | 430.00 |
| 17 Feb 2024 | 51,700.10 | -485.10 | -0.93% | 52,185.30 | 52,192.00 | 50,584.00 | 540.00 |
| 16 Feb 2024 | 52,185.20 | 195.20 | 0.38% | 51,947.10 | 52,574.20 | 51,625.00 | 896.00 |
| 15 Feb 2024 | 51,990.00 | 170.30 | 0.33% | 51,835.20 | 52,843.00 | 51,358.50 | 1,432.00 |
| 14 Feb 2024 | 51,819.70 | 2,064.20 | 4.15% | 49,750.10 | 52,136.80 | 49,255.20 | 1,844.00 |
| 13 Feb 2024 | 49,755.50 | -261.80 | -0.52% | 49,943.70 | 50,390.20 | 48,240.00 | 1,388.00 |
| 12 Feb 2024 | 50,017.30 | 1,835.70 | 3.81% | 48,295.00 | 50,326.60 | 47,642.00 | 2,295.00 |
| 11 Feb 2024 | 48,181.60 | 410.60 | 0.86% | 47,766.20 | 48,590.00 | 47,580.90 | 1,131.00 |
| 10 Feb 2024 | 47,771.00 | 614.20 | 1.30% | 47,127.10 | 48,154.00 | 46,900.00 | 1,005.00 |
| 09 Feb 2024 | 47,156.80 | 1,817.10 | 4.01% | 45,329.60 | 48,188.50 | 45,258.80 | 3,247.00 |
| 08 Feb 2024 | 45,339.70 | 1,067.60 | 2.41% | 44,333.70 | 45,606.20 | 44,333.70 | 2,232.00 |
| 07 Feb 2024 | 44,272.10 | 1,172.10 | 2.72% | 43,085.00 | 44,362.00 | 42,763.70 | 2,225.00 |
| 06 Feb 2024 | 43,100.00 | 450.00 | 1.06% | 42,650.00 | 43,339.70 | 42,530.30 | 955.00 |
| 05 Feb 2024 | 42,650.00 | 83.70 | 0.20% | 42,591.30 | 43,489.00 | 42,250.90 | 1,030.00 |
| 04 Feb 2024 | 42,566.30 | -416.50 | -0.97% | 42,982.80 | 43,091.10 | 42,232.80 | 391.00 |
| 03 Feb 2024 | 42,982.80 | -198.50 | -0.46% | 43,185.90 | 43,345.20 | 42,900.10 | 353.00 |
| 02 Feb 2024 | 43,181.30 | 132.60 | 0.31% | 43,075.30 | 43,431.50 | 42,546.60 | 1,286.00 |
| 01 Feb 2024 | 43,048.70 | 471.70 | 1.11% | 42,551.70 | 43,250.00 | 41,882.50 | 953.00 |
| 31 Ene 2024 | 42,577.00 | -379.00 | -0.88% | 42,956.00 | 43,740.10 | 42,300.10 | 1,031.00 |
| 30 Ene 2024 | 42,956.00 | -323.40 | -0.75% | 43,272.70 | 43,851.30 | 42,718.90 | 981.00 |
| 29 Ene 2024 | 43,279.40 | 1,254.40 | 2.98% | 42,025.00 | 43,312.80 | 41,817.80 | 729.00 |
| 28 Ene 2024 | 42,025.00 | -101.30 | -0.24% | 42,126.30 | 42,800.00 | 41,651.20 | 565.00 |
| 27 Ene 2024 | 42,126.30 | 253.90 | 0.61% | 41,814.30 | 42,194.30 | 41,399.90 | 331.00 |
