Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BITF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.75 | -0.01 | -0.57% | 1.78 | 1.86 | 1.74 | 14,646,450 |
| 16 May 2024 | 1.76 | -0.09 | -4.86% | 1.79 | 1.86 | 1.75 | 13,116,745 |
| 15 May 2024 | 1.85 | 0.24 | 14.91% | 1.70 | 1.88 | 1.65 | 25,189,784 |
| 14 May 2024 | 1.61 | 0.02 | 1.26% | 1.57 | 1.65 | 1.56 | 8,630,547 |
| 13 May 2024 | 1.59 | -0.14 | -8.09% | 1.62 | 1.66 | 1.5303 | 18,763,147 |
| 10 May 2024 | 1.73 | -0.12 | -6.49% | 1.88 | 1.88 | 1.71 | 9,751,493 |
| 09 May 2024 | 1.85 | 0.05 | 2.78% | 1.81 | 1.85 | 1.76 | 8,432,377 |
| 08 May 2024 | 1.80 | -0.03 | -1.64% | 1.80 | 1.83 | 1.74 | 13,379,764 |
| 07 May 2024 | 1.83 | -0.09 | -4.69% | 1.91 | 1.93 | 1.82 | 10,676,001 |
| 06 May 2024 | 1.92 | 0.10 | 5.49% | 1.87 | 1.98 | 1.86 | 16,597,052 |
| 03 May 2024 | 1.82 | 0.02 | 1.11% | 1.86 | 1.9099 | 1.82 | 9,030,736 |
| 02 May 2024 | 1.80 | 0.02 | 1.12% | 1.83 | 1.85 | 1.764 | 11,767,612 |
| 01 May 2024 | 1.78 | -0.01 | -0.56% | 1.76 | 1.86 | 1.71 | 13,949,446 |
| 30 Abr 2024 | 1.79 | -0.10 | -5.29% | 1.84 | 1.87 | 1.76 | 21,383,194 |
| 29 Abr 2024 | 1.89 | -0.07 | -3.57% | 1.92 | 1.97 | 1.87 | 10,706,046 |
| 26 Abr 2024 | 1.96 | -0.05 | -2.24% | 1.97 | 2.0369 | 1.94 | 9,008,450 |
| 25 Abr 2024 | 2.005 | -0.06 | -2.67% | 1.95 | 2.04 | 1.94 | 10,855,917 |
| 24 Abr 2024 | 2.06 | -0.05 | -2.37% | 2.11 | 2.12 | 2.00 | 18,087,327 |
| 23 Abr 2024 | 2.11 | 0.06 | 2.93% | 2.03 | 2.14 | 2.02 | 18,287,556 |
| 22 Abr 2024 | 2.05 | 0.13 | 6.77% | 1.97 | 2.075 | 1.88 | 28,044,548 |
| 19 Abr 2024 | 1.92 | 0.03 | 1.59% | 1.95 | 1.97 | 1.86 | 28,511,101 |
| 18 Abr 2024 | 1.89 | 0.11 | 5.88% | 1.84 | 1.965 | 1.79 | 26,706,656 |
| 17 Abr 2024 | 1.785 | 0.08 | 4.39% | 1.75 | 1.83 | 1.70 | 20,307,098 |
| 16 Abr 2024 | 1.71 | -0.02 | -1.16% | 1.69 | 1.75 | 1.66 | 18,401,477 |
| 15 Abr 2024 | 1.73 | -0.08 | -4.42% | 1.78 | 1.85 | 1.725 | 13,233,784 |
| 12 Abr 2024 | 1.81 | -0.10 | -5.24% | 1.87 | 1.8869 | 1.79 | 13,012,283 |
| 11 Abr 2024 | 1.91 | -0.02 | -1.04% | 1.97 | 1.98 | 1.85 | 13,320,986 |
| 10 Abr 2024 | 1.93 | -0.04 | -1.78% | 1.93 | 2.01 | 1.92 | 10,964,487 |
| 09 Abr 2024 | 1.965 | -0.07 | -3.20% | 2.02 | 2.04 | 1.94 | 13,772,170 |
| 08 Abr 2024 | 2.03 | -0.05 | -2.40% | 2.18 | 2.21 | 2.02 | 17,516,353 |
| 05 Abr 2024 | 2.08 | -0.09 | -3.93% | 2.13 | 2.185 | 2.06 | 15,084,152 |
| 04 Abr 2024 | 2.165 | -0.05 | -2.26% | 2.26 | 2.33 | 2.16 | 16,641,438 |
| 03 Abr 2024 | 2.215 | 0.03 | 1.61% | 2.19 | 2.26 | 2.16 | 15,443,727 |
| 02 Abr 2024 | 2.18 | -0.09 | -3.75% | 2.19 | 2.20 | 2.10 | 20,407,655 |
| 01 Abr 2024 | 2.265 | 0.04 | 1.57% | 2.28 | 2.34 | 2.21 | 24,893,876 |
| 28 Mar 2024 | 2.23 | 0.07 | 3.24% | 2.17 | 2.42 | 2.14 | 38,247,889 |
| 27 Mar 2024 | 2.16 | -0.02 | -0.92% | 2.22 | 2.24 | 2.05 | 27,280,859 |
| 26 Mar 2024 | 2.18 | -0.11 | -4.80% | 2.30 | 2.31 | 2.16 | 26,020,829 |
| 25 Mar 2024 | 2.29 | -0.02 | -0.87% | 2.30 | 2.44 | 2.24 | 41,498,068 |
| 22 Mar 2024 | 2.31 | -0.09 | -3.75% | 2.41 | 2.41 | 2.29 | 20,721,988 |
| 21 Mar 2024 | 2.40 | -0.09 | -3.61% | 2.53 | 2.56 | 2.40 | 27,273,377 |
| 20 Mar 2024 | 2.49 | 0.25 | 11.16% | 2.24 | 2.50 | 2.23 | 26,141,916 |
| 19 Mar 2024 | 2.24 | 0.01 | 0.45% | 2.14 | 2.275 | 2.11 | 22,850,495 |
| 18 Mar 2024 | 2.23 | -0.03 | -1.33% | 2.25 | 2.32 | 2.20 | 16,689,683 |
| 15 Mar 2024 | 2.26 | 0.05 | 2.26% | 2.16 | 2.32 | 2.12 | 24,707,629 |
| 14 Mar 2024 | 2.21 | -0.15 | -6.36% | 2.32 | 2.33 | 2.17 | 20,247,649 |
| 13 Mar 2024 | 2.36 | 0.02 | 0.85% | 2.32 | 2.4299 | 2.27 | 19,479,146 |
| 12 Mar 2024 | 2.34 | -0.05 | -2.09% | 2.40 | 2.40 | 2.25 | 18,468,482 |
| 11 Mar 2024 | 2.39 | -0.28 | -10.49% | 2.66 | 2.6705 | 2.37 | 29,951,291 |
| 08 Mar 2024 | 2.67 | 0.16 | 6.37% | 2.54 | 2.86 | 2.5227 | 24,140,299 |
| 07 Mar 2024 | 2.51 | -0.13 | -4.92% | 2.56 | 2.59 | 2.37 | 23,437,245 |
| 06 Mar 2024 | 2.64 | 0.15 | 6.02% | 2.57 | 2.70 | 2.425 | 33,645,673 |
| 05 Mar 2024 | 2.49 | -0.14 | -5.32% | 2.57 | 2.66 | 2.435 | 22,068,676 |
| 04 Mar 2024 | 2.63 | -0.30 | -10.24% | 3.00 | 3.025 | 2.5701 | 40,235,676 |
| 01 Mar 2024 | 2.93 | 0.08 | 2.81% | 2.90 | 2.93 | 2.76 | 17,832,386 |
| 29 Feb 2024 | 2.85 | -0.31 | -9.81% | 3.295 | 3.30 | 2.75 | 39,104,384 |
| 28 Feb 2024 | 3.16 | -0.38 | -10.73% | 3.76 | 3.78 | 3.13 | 56,672,893 |
| 27 Feb 2024 | 3.54 | -0.06 | -1.67% | 3.88 | 3.91 | 3.49 | 43,203,847 |
| 26 Feb 2024 | 3.60 | 0.58 | 19.21% | 3.06 | 3.69 | 3.04 | 49,385,477 |
| 23 Feb 2024 | 3.02 | -0.17 | -5.33% | 3.12 | 3.17 | 2.97 | 20,444,122 |
| 22 Feb 2024 | 3.19 | 0.04 | 1.27% | 3.21 | 3.33 | 3.15 | 23,345,613 |
| 21 Feb 2024 | 3.15 | -0.31 | -8.96% | 3.225 | 3.3005 | 3.15 | 29,460,415 |
| 20 Feb 2024 | 3.46 | -0.15 | -4.16% | 3.65 | 3.72 | 3.26 | 29,392,435 |
