Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BTCY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.08 | 0.02 | 1.89% | 1.06 | 1.0866 | 1.0145 | 19,763 |
| 06 Jun 2024 | 1.06 | 0.05 | 4.95% | 1.06 | 1.06 | 0.99 | 46,596 |
| 05 Jun 2024 | 1.01 | -0.02 | -1.94% | 1.00 | 1.0727 | 0.9598 | 134,357 |
| 04 Jun 2024 | 1.03 | -0.04 | -3.74% | 1.12 | 1.19 | 1.01 | 26,274 |
| 03 Jun 2024 | 1.07 | 0.00 | 0.00% | 1.13 | 1.21 | 1.05 | 136,823 |
| 31 May 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.15 | 1.07 | 36,852 |
| 30 May 2024 | 1.10 | -0.04 | -3.51% | 1.29 | 1.30 | 1.09 | 313,036 |
| 29 May 2024 | 1.14 | -0.04 | -3.39% | 1.20 | 1.21 | 1.13 | 16,391 |
| 28 May 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.19 | 1.12 | 51,037 |
| 24 May 2024 | 1.19 | -0.02 | -1.65% | 1.23 | 1.2301 | 1.15 | 39,118 |
| 23 May 2024 | 1.21 | -0.03 | -2.42% | 1.24 | 1.27 | 1.15 | 23,334 |
| 22 May 2024 | 1.24 | 0.14 | 12.73% | 1.10 | 1.24 | 1.075 | 47,330 |
| 21 May 2024 | 1.10 | 0.08 | 7.84% | 1.05 | 1.1059 | 1.0201 | 88,288 |
| 20 May 2024 | 1.02 | -0.04 | -3.77% | 1.05 | 1.06 | 0.9854 | 77,464 |
| 17 May 2024 | 1.06 | 0.01 | 0.58% | 1.09 | 1.09 | 1.03 | 16,675 |
| 16 May 2024 | 1.0539 | -0.09 | -7.55% | 1.12 | 1.12 | 1.00 | 101,813 |
| 15 May 2024 | 1.14 | 0.02 | 1.79% | 1.12 | 1.1799 | 1.12 | 14,669 |
| 14 May 2024 | 1.12 | 0.03 | 2.75% | 1.11 | 1.20 | 1.09 | 39,425 |
| 13 May 2024 | 1.09 | -0.14 | -11.02% | 1.23 | 1.23 | 1.0772 | 91,466 |
| 10 May 2024 | 1.225 | 0.02 | 1.24% | 1.20 | 1.24 | 1.20 | 16,598 |
| 09 May 2024 | 1.21 | -0.01 | -0.41% | 1.24 | 1.24 | 1.20 | 55,221 |
| 08 May 2024 | 1.215 | 0.02 | 1.25% | 1.21 | 1.215 | 1.20 | 10,192 |
| 07 May 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.225 | 1.20 | 38,496 |
| 06 May 2024 | 1.20 | -0.05 | -4.00% | 1.25 | 1.29 | 1.20 | 52,251 |
| 03 May 2024 | 1.25 | -0.05 | -4.01% | 1.31 | 1.33 | 1.25 | 55,857 |
| 02 May 2024 | 1.3022 | -0.07 | -4.95% | 1.36 | 1.36 | 1.27 | 43,738 |
| 01 May 2024 | 1.37 | 0.03 | 2.24% | 1.33 | 1.40 | 1.33 | 69,276 |
| 30 Abr 2024 | 1.34 | 0.03 | 2.29% | 1.31 | 1.3642 | 1.28 | 66,843 |
| 29 Abr 2024 | 1.31 | 0.03 | 2.34% | 1.25 | 1.32 | 1.2499 | 136,291 |
| 26 Abr 2024 | 1.28 | -0.02 | -1.54% | 1.33 | 1.3339 | 1.2201 | 130,728 |
| 25 Abr 2024 | 1.30 | -0.09 | -6.47% | 1.41 | 1.41 | 1.30 | 194,858 |
| 24 Abr 2024 | 1.39 | -0.06 | -4.14% | 1.57 | 1.57 | 1.30 | 151,578 |
| 23 Abr 2024 | 1.45 | -0.01 | -0.68% | 1.50 | 1.60 | 1.39 | 193,187 |
| 22 Abr 2024 | 1.4599 | 0.11 | 8.14% | 1.39 | 1.5799 | 1.3147 | 102,473 |
| 19 Abr 2024 | 1.35 | -0.13 | -8.78% | 1.48 | 1.48 | 1.35 | 105,119 |
| 18 Abr 2024 | 1.48 | 0.21 | 16.54% | 1.34 | 1.4955 | 1.28 | 143,300 |
| 17 Abr 2024 | 1.27 | 0.07 | 5.83% | 1.20 | 1.37 | 1.20 | 88,832 |
| 16 Abr 2024 | 1.20 | -0.14 | -10.45% | 1.42 | 1.42 | 1.12 | 188,466 |
| 15 Abr 2024 | 1.34 | 0.19 | 16.52% | 1.17 | 1.51 | 1.16 | 563,888 |
| 12 Abr 2024 | 1.15 | 0.02 | 1.77% | 1.14 | 1.20 | 1.14 | 18,297 |
| 11 Abr 2024 | 1.13 | -0.06 | -5.04% | 1.20 | 1.20 | 1.12 | 44,026 |
| 10 Abr 2024 | 1.19 | 0.06 | 5.31% | 1.12 | 1.19 | 1.12 | 33,728 |
| 09 Abr 2024 | 1.13 | -0.07 | -5.83% | 1.22 | 1.22 | 1.13 | 18,580 |
| 08 Abr 2024 | 1.20 | -0.11 | -8.40% | 1.34 | 1.34 | 1.16 | 42,743 |
| 05 Abr 2024 | 1.31 | 0.01 | 0.89% | 1.29 | 1.32 | 1.22 | 52,955 |
| 04 Abr 2024 | 1.2985 | -0.03 | -2.37% | 1.32 | 1.35 | 1.27 | 52,799 |
| 03 Abr 2024 | 1.33 | 0.01 | 0.76% | 1.35 | 1.35 | 1.29 | 49,499 |
| 02 Abr 2024 | 1.32 | -0.11 | -7.69% | 1.4346 | 1.4346 | 1.26 | 97,718 |
| 01 Abr 2024 | 1.43 | -0.05 | -3.38% | 1.51 | 1.65 | 1.3746 | 113,553 |
| 28 Mar 2024 | 1.48 | 0.12 | 8.82% | 1.37 | 1.55 | 1.345 | 25,785 |
| 27 Mar 2024 | 1.36 | 0.03 | 2.26% | 1.32 | 1.3784 | 1.32 | 17,269 |
| 26 Mar 2024 | 1.33 | 0.06 | 4.72% | 1.35 | 1.45 | 1.2549 | 26,437 |
| 25 Mar 2024 | 1.27 | -0.13 | -9.29% | 1.39 | 1.39 | 1.12 | 57,357 |
| 22 Mar 2024 | 1.40 | -0.02 | -1.41% | 1.49 | 1.49 | 1.38 | 59,577 |
| 21 Mar 2024 | 1.42 | -0.15 | -9.55% | 1.56 | 1.57 | 1.42 | 85,518 |
| 20 Mar 2024 | 1.57 | -0.06 | -3.68% | 1.67 | 1.67 | 1.50 | 80,787 |
| 19 Mar 2024 | 1.63 | 0.09 | 5.84% | 1.55 | 1.65 | 1.55 | 147,686 |
| 18 Mar 2024 | 1.54 | 0.26 | 20.31% | 1.33 | 1.60 | 1.295 | 273,057 |
| 15 Mar 2024 | 1.28 | 0.06 | 4.92% | 1.25 | 1.33 | 1.2347 | 16,609 |
| 14 Mar 2024 | 1.22 | 0.00 | 0.00% | 1.29 | 1.29 | 1.17 | 24,543 |
| 13 Mar 2024 | 1.22 | -0.11 | -8.27% | 1.37 | 1.37 | 1.19 | 40,803 |
| 12 Mar 2024 | 1.33 | -0.07 | -4.91% | 1.40 | 1.49 | 1.10 | 83,199 |
| 11 Mar 2024 | 1.3987 | -0.04 | -2.87% | 1.41 | 1.41 | 1.32 | 32,567 |
