Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.BTCSTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.388962 | 0.006362 | 1.66% | 0.3815 | 0.3981 | 0.3799 | 3,387.00 |
| 05 May 2024 | 0.3826 | -0.008505 | -2.17% | 0.388571 | 0.392176 | 0.3736 | 3,747.00 |
| 04 May 2024 | 0.391105 | 0.004605 | 1.19% | 0.389676 | 0.3981 | 0.3832 | 3,549.00 |
| 03 May 2024 | 0.3865 | 0.0191 | 5.20% | 0.3649 | 0.389676 | 0.3649 | 3,608.00 |
| 02 May 2024 | 0.3674 | 0.0093 | 2.60% | 0.3606 | 0.373606 | 0.350 | 3,515.00 |
| 01 May 2024 | 0.3581 | -0.009757 | -2.65% | 0.3727 | 0.3731 | 0.341066 | 3,388.00 |
| 30 Abr 2024 | 0.367857 | -0.015843 | -4.13% | 0.385748 | 0.399 | 0.3511 | 3,105.00 |
| 29 Abr 2024 | 0.3837 | -0.0093 | -2.37% | 0.396 | 0.3961 | 0.3799 | 3,489.00 |
| 28 Abr 2024 | 0.393 | 0.001571 | 0.40% | 0.3897 | 0.3979 | 0.3843 | 3,541.00 |
| 27 Abr 2024 | 0.391429 | -0.009271 | -2.31% | 0.4002 | 0.4025 | 0.3818 | 3,348.00 |
| 26 Abr 2024 | 0.4007 | -0.008586 | -2.10% | 0.409286 | 0.4147 | 0.4002 | 3,356.00 |
| 25 Abr 2024 | 0.409286 | -0.007514 | -1.80% | 0.415 | 0.4302 | 0.4045 | 3,325.00 |
| 24 Abr 2024 | 0.4168 | 0.0048 | 1.17% | 0.4101 | 0.4222 | 0.404643 | 3,102.00 |
| 23 Abr 2024 | 0.412 | 0.0068 | 1.68% | 0.408929 | 0.420 | 0.4009 | 3,435.00 |
| 22 Abr 2024 | 0.4052 | 0.006239 | 1.56% | 0.396429 | 0.423245 | 0.396 | 3,324.00 |
| 21 Abr 2024 | 0.398961 | -0.009139 | -2.24% | 0.4081 | 0.409675 | 0.386 | 3,366.00 |
| 20 Abr 2024 | 0.4081 | 0.0233 | 6.06% | 0.3846 | 0.4088 | 0.3774 | 3,569.00 |
| 19 Abr 2024 | 0.3848 | 0.0189 | 5.17% | 0.3761 | 0.389 | 0.360 | 3,581.00 |
| 18 Abr 2024 | 0.3659 | -0.0144 | -3.79% | 0.3786 | 0.3979 | 0.360 | 3,531.00 |
| 17 Abr 2024 | 0.3803 | 0.0432 | 12.82% | 0.3479 | 0.3893 | 0.3463 | 3,364.00 |
| 16 Abr 2024 | 0.3371 | -0.015437 | -4.38% | 0.353214 | 0.3567 | 0.3297 | 3,315.00 |
| 15 Abr 2024 | 0.352537 | -0.0025 | -0.70% | 0.355037 | 0.3703 | 0.3483 | 3,628.00 |
| 14 Abr 2024 | 0.355037 | -0.002563 | -0.72% | 0.362143 | 0.362143 | 0.315 | 3,831.00 |
| 13 Abr 2024 | 0.3576 | -0.091357 | -20.35% | 0.438571 | 0.4501 | 0.3504 | 3,121.00 |
| 12 Abr 2024 | 0.448957 | -0.029843 | -6.23% | 0.475357 | 0.4887 | 0.4413 | 2,749.00 |
| 11 Abr 2024 | 0.4788 | 0.015943 | 3.44% | 0.462857 | 0.489 | 0.4616 | 2,823.00 |
| 10 Abr 2024 | 0.462857 | -0.009943 | -2.10% | 0.475384 | 0.4886 | 0.4595 | 2,890.00 |
| 09 Abr 2024 | 0.4728 | -0.0051 | -1.07% | 0.4779 | 0.4874 | 0.4607 | 2,758.00 |
| 08 Abr 2024 | 0.4779 | 0.0062 | 1.31% | 0.468242 | 0.4874 | 0.4586 | 2,750.00 |
| 07 Abr 2024 | 0.4717 | -0.0064 | -1.34% | 0.4781 | 0.498 | 0.455357 | 2,859.00 |
| 06 Abr 2024 | 0.4781 | 0.0081 | 1.72% | 0.470 | 0.4881 | 0.4603 | 2,803.00 |
| 05 Abr 2024 | 0.470 | 0.0063 | 1.36% | 0.463214 | 0.5439 | 0.4553 | 2,817.00 |
| 04 Abr 2024 | 0.4637 | -0.027398 | -5.58% | 0.489643 | 0.4998 | 0.4632 | 2,732.00 |
| 03 Abr 2024 | 0.491098 | -0.006045 | -1.22% | 0.497143 | 0.500 | 0.4717 | 2,723.00 |
| 02 Abr 2024 | 0.497143 | -0.002957 | -0.59% | 0.4972 | 0.5214 | 0.4773 | 2,785.00 |
| 01 Abr 2024 | 0.5001 | -0.0004 | -0.08% | 0.5101 | 0.5101 | 0.483 | 2,569.00 |
| 31 Mar 2024 | 0.5005 | -0.0199 | -3.82% | 0.5199 | 0.525 | 0.5005 | 2,796.00 |
| 30 Mar 2024 | 0.5204 | -0.0079 | -1.50% | 0.525357 | 0.5297 | 0.5192 | 2,681.00 |
| 29 Mar 2024 | 0.5283 | -0.009557 | -1.78% | 0.537857 | 0.550 | 0.5206 | 2,864.00 |
| 28 Mar 2024 | 0.537857 | 0.017857 | 3.43% | 0.5193 | 0.550 | 0.5193 | 3,484.00 |
| 27 Mar 2024 | 0.520 | -0.005382 | -1.02% | 0.521786 | 0.5347 | 0.5192 | 3,738.00 |
| 26 Mar 2024 | 0.525382 | 0.005382 | 1.03% | 0.520 | 0.5384 | 0.5192 | 5,191.00 |
| 25 Mar 2024 | 0.520 | 0.039643 | 8.25% | 0.4824 | 0.536453 | 0.478214 | 8,125.00 |
| 24 Mar 2024 | 0.480357 | 0.008214 | 1.74% | 0.4714 | 0.4863 | 0.469 | 9,057.00 |
| 23 Mar 2024 | 0.472143 | 0.009543 | 2.06% | 0.4719 | 0.4818 | 0.4622 | 10,380.00 |
| 22 Mar 2024 | 0.4626 | -0.000971 | -0.21% | 0.468242 | 0.4852 | 0.460 | 11,320.00 |
| 21 Mar 2024 | 0.463571 | -0.037029 | -7.40% | 0.4975 | 0.5149 | 0.4625 | 10,216.00 |
| 20 Mar 2024 | 0.5006 | 0.035572 | 7.65% | 0.4625 | 0.511 | 0.4625 | 10,677.00 |
| 19 Mar 2024 | 0.465028 | -0.035472 | -7.09% | 0.503929 | 0.5109 | 0.459643 | 8,811.00 |
| 18 Mar 2024 | 0.5005 | -0.062 | -11.02% | 0.555 | 0.568718 | 0.4857 | 7,143.00 |
| 17 Mar 2024 | 0.5625 | 0.018571 | 3.41% | 0.543214 | 0.5754 | 0.5044 | 9,004.00 |
| 16 Mar 2024 | 0.543929 | -0.0625 | -10.31% | 0.615378 | 0.6299 | 0.5402 | 8,518.00 |
| 15 Mar 2024 | 0.606429 | -0.022871 | -3.63% | 0.628929 | 0.6379 | 0.5652 | 3,614.00 |
| 14 Mar 2024 | 0.6293 | 0.0309 | 5.16% | 0.599307 | 0.63252 | 0.5378 | 3,913.00 |
| 13 Mar 2024 | 0.5984 | 0.048377 | 8.80% | 0.551095 | 0.603048 | 0.545357 | 0.00 |
| 12 Mar 2024 | 0.550024 | -0.023191 | -4.05% | 0.5764 | 0.5796 | 0.5417 | 3,249.00 |
| 11 Mar 2024 | 0.573214 | 0.022714 | 4.13% | 0.550381 | 0.601 | 0.5377 | 5,931.00 |
| 10 Mar 2024 | 0.5505 | -0.0125 | -2.22% | 0.560 | 0.5858 | 0.5222 | 7,845.00 |
| 09 Mar 2024 | 0.563 | -0.0027 | -0.48% | 0.570 | 0.5781 | 0.5258 | 8,356.00 |
| 08 Mar 2024 | 0.5657 | -0.0368 | -6.11% | 0.61145 | 0.6149 | 0.5617 | 7,415.00 |
| 07 Mar 2024 | 0.6025 | 0.00000001 | 0.00% | 0.576786 | 0.6314 | 0.5658 | 7,371.00 |
| 06 Mar 2024 | 0.6025 | 0.114973 | 23.58% | 0.486071 | 0.668624 | 0.4665 | 9,110.00 |
| 05 Mar 2024 | 0.487527 | -0.037498 | -7.14% | 0.5215 | 0.6784 | 0.4715 | 9,427.00 |
| 04 Mar 2024 | 0.525025 | 0.069725 | 15.31% | 0.457528 | 0.525025 | 0.4417 | 6,867.00 |
| 03 Mar 2024 | 0.4553 | 0.009 | 2.02% | 0.4448 | 0.4553 | 0.4295 | 8,164.00 |
| 02 Mar 2024 | 0.4463 | 0.0343 | 8.33% | 0.4124 | 0.4465 | 0.4113 | 11,111.00 |
| 01 Mar 2024 | 0.412 | 0.002357 | 0.58% | 0.412174 | 0.4168 | 0.4086 | 8,538.00 |
| 29 Feb 2024 | 0.409643 | 0.001643 | 0.40% | 0.4085 | 0.4162 | 0.405357 | 9,018.00 |
| 28 Feb 2024 | 0.408 | 0.0037 | 0.92% | 0.4043 | 0.4233 | 0.400 | 9,204.00 |
| 27 Feb 2024 | 0.4043 | -0.0116 | -2.79% | 0.4192 | 0.428245 | 0.4033 | 6,293.00 |
| 26 Feb 2024 | 0.4159 | -0.031957 | -7.14% | 0.448929 | 0.4558 | 0.400 | 6,902.00 |
| 25 Feb 2024 | 0.447857 | 0.028557 | 6.81% | 0.417857 | 0.463242 | 0.417857 | 8,097.00 |
| 24 Feb 2024 | 0.4193 | 0.0158 | 3.92% | 0.4031 | 0.426816 | 0.400 | 8,321.00 |
| 23 Feb 2024 | 0.4035 | -0.0053 | -1.30% | 0.4089 | 0.417174 | 0.403 | 7,809.00 |
| 22 Feb 2024 | 0.4088 | -0.0105 | -2.50% | 0.416 | 0.4318 | 0.403 | 6,141.00 |
| 21 Feb 2024 | 0.4193 | 0.007871 | 1.91% | 0.415031 | 0.4268 | 0.3989 | 6,074.00 |
| 20 Feb 2024 | 0.411429 | 0.007729 | 1.91% | 0.4042 | 0.428245 | 0.4018 | 3,337.00 |
| 19 Feb 2024 | 0.4037 | -0.009564 | -2.31% | 0.4016 | 0.4192 | 0.3908 | 4,650.00 |
| 18 Feb 2024 | 0.413264 | 0.007664 | 1.89% | 0.4034 | 0.4193 | 0.4034 | 2,507.00 |
| 17 Feb 2024 | 0.4056 | -0.023002 | -5.37% | 0.42753 | 0.4316 | 0.4016 | 3,492.00 |
| 16 Feb 2024 | 0.428602 | 0.011302 | 2.71% | 0.4173 | 0.442529 | 0.4153 | 5,542.00 |
| 15 Feb 2024 | 0.4173 | 0.003371 | 0.81% | 0.417531 | 0.4234 | 0.4017 | 3,910.00 |
| 14 Feb 2024 | 0.413929 | 0.009254 | 2.29% | 0.407 | 0.4267 | 0.3931 | 2,339.00 |
| 13 Feb 2024 | 0.404675 | 0.002775 | 0.69% | 0.4097 | 0.4181 | 0.401 | 2,364.00 |
| 12 Feb 2024 | 0.4019 | 0.001186 | 0.30% | 0.401071 | 0.425745 | 0.393571 | 4,637.00 |
| 11 Feb 2024 | 0.400714 | -0.001786 | -0.44% | 0.4052 | 0.4097 | 0.3948 | 7,223.00 |
| 10 Feb 2024 | 0.4025 | -0.0282 | -6.55% | 0.427173 | 0.4386 | 0.3841 | 5,303.00 |
| 09 Feb 2024 | 0.4307 | 0.0396 | 10.13% | 0.40039 | 0.4478 | 0.3985 | 5,308.00 |
| 08 Feb 2024 | 0.3911 | -0.0102 | -2.54% | 0.403571 | 0.4137 | 0.3732 | 2,876.00 |
| 07 Feb 2024 | 0.4013 | 0.010195 | 2.61% | 0.3883 | 0.4096 | 0.384 | 3,782.00 |
