Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BTOG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0 |
| 27 Jun 2024 | 5.32 | 0.12 | 2.31% | 5.00 | 5.73 | 4.75 | 2,073,593 |
| 26 Jun 2024 | 5.20 | 0.12 | 2.36% | 4.99 | 5.20 | 4.88 | 365,751 |
| 25 Jun 2024 | 5.08 | 0.23 | 4.74% | 4.82 | 5.15 | 4.82 | 518,030 |
| 24 Jun 2024 | 4.85 | -0.56 | -10.35% | 5.33 | 5.435 | 4.49 | 302,630 |
| 21 Jun 2024 | 5.41 | 0.57 | 11.78% | 4.84 | 5.48 | 4.775 | 318,169 |
| 20 Jun 2024 | 4.84 | 0.04 | 0.83% | 4.84 | 4.90 | 4.53 | 116,034 |
| 18 Jun 2024 | 4.80 | 0.30 | 6.67% | 4.45 | 4.95 | 4.22 | 153,929 |
| 17 Jun 2024 | 4.50 | 0.42 | 10.29% | 4.08 | 4.55 | 4.02 | 203,745 |
| 14 Jun 2024 | 4.08 | 0.18 | 4.62% | 3.90 | 4.20 | 3.90 | 587,016 |
| 13 Jun 2024 | 3.90 | 0.12 | 3.17% | 3.76 | 3.95 | 3.76 | 90,510 |
| 12 Jun 2024 | 3.78 | -0.10 | -2.58% | 3.88 | 3.90 | 3.76 | 100,597 |
| 11 Jun 2024 | 3.88 | 0.22 | 6.01% | 3.74 | 3.96 | 3.65 | 470,648 |
| 10 Jun 2024 | 3.66 | 0.00 | 0.00% | 3.70 | 3.75 | 3.65 | 18,287 |
| 07 Jun 2024 | 3.66 | -0.14 | -3.68% | 3.69 | 3.8184 | 3.6184 | 34,274 |
| 06 Jun 2024 | 3.80 | 0.20 | 5.56% | 3.67 | 3.8401 | 3.5001 | 231,584 |
| 05 Jun 2024 | 3.60 | -0.04 | -1.10% | 3.74 | 3.74 | 3.58 | 328,166 |
| 04 Jun 2024 | 3.64 | -0.04 | -1.09% | 3.75 | 3.80 | 3.52 | 170,943 |
| 03 Jun 2024 | 3.68 | -0.07 | -1.87% | 3.76 | 3.76 | 3.67 | 67,677 |
| 31 May 2024 | 3.75 | 0.06 | 1.63% | 3.81 | 3.90 | 3.66 | 216,805 |
| 30 May 2024 | 3.69 | -0.08 | -2.12% | 3.80 | 3.8373 | 3.65 | 101,534 |
| 29 May 2024 | 3.77 | 0.08 | 2.17% | 3.70 | 3.95 | 3.69 | 349,129 |
| 28 May 2024 | 3.69 | 0.04 | 1.10% | 3.60 | 3.8699 | 3.60 | 92,449 |
| 24 May 2024 | 3.65 | 0.20 | 5.80% | 3.71 | 3.8299 | 3.50 | 144,800 |
| 23 May 2024 | 3.45 | -0.07 | -1.99% | 3.56 | 3.69 | 3.33 | 98,096 |
| 22 May 2024 | 3.52 | -0.28 | -7.37% | 3.80 | 3.898 | 3.52 | 229,794 |
| 21 May 2024 | 3.80 | 0.44 | 13.10% | 3.31 | 3.87 | 3.25 | 717,225 |
| 20 May 2024 | 3.36 | -0.16 | -4.55% | 3.33 | 3.50 | 2.99 | 699,869 |
| 17 May 2024 | 3.52 | -0.36 | -9.28% | 3.90 | 3.91 | 2.5202 | 1,421,563 |
| 16 May 2024 | 3.88 | -0.01 | -0.26% | 3.89 | 4.0466 | 3.85 | 330,182 |
| 15 May 2024 | 3.89 | -0.29 | -6.94% | 3.99 | 4.05 | 3.75 | 845,922 |
| 14 May 2024 | 4.18 | 0.06 | 1.46% | 4.14 | 4.34 | 4.13 | 346,738 |
| 13 May 2024 | 4.12 | 0.07 | 1.73% | 4.19 | 4.29 | 4.05 | 519,604 |
| 10 May 2024 | 4.05 | -0.26 | -6.03% | 4.11 | 4.30 | 3.83 | 332,925 |
| 09 May 2024 | 4.31 | -0.07 | -1.60% | 4.15 | 4.59 | 4.15 | 275,881 |
| 08 May 2024 | 4.38 | 0.00 | 0.00% | 4.23 | 4.44 | 3.72 | 484,913 |
| 07 May 2024 | 4.38 | 0.17 | 4.04% | 4.17 | 4.65 | 4.07 | 232,008 |
| 06 May 2024 | 4.21 | 0.09 | 2.18% | 4.17 | 4.29 | 4.05 | 170,710 |
| 03 May 2024 | 4.12 | 0.24 | 6.19% | 3.90 | 4.18 | 3.75 | 475,710 |
| 02 May 2024 | 3.88 | 0.02 | 0.52% | 3.95 | 3.99 | 3.82 | 208,316 |
| 01 May 2024 | 3.86 | -0.08 | -2.03% | 3.92 | 3.935 | 3.69 | 128,508 |
| 30 Abr 2024 | 3.94 | -0.02 | -0.51% | 3.92 | 4.05 | 3.81 | 379,789 |
| 29 Abr 2024 | 3.96 | 0.64 | 19.28% | 3.60 | 4.50 | 3.60 | 520,506 |
| 26 Abr 2024 | 3.32 | 0.24 | 7.79% | 3.04 | 3.34 | 3.04 | 37,954 |
| 25 Abr 2024 | 3.08 | 0.27 | 9.61% | 2.83 | 3.09 | 2.7502 | 89,509 |
| 24 Abr 2024 | 2.81 | 0.15 | 5.64% | 2.69 | 2.94 | 2.68 | 72,760 |
| 23 Abr 2024 | 2.66 | 0.29 | 12.24% | 2.39 | 2.69 | 2.35 | 163,235 |
| 22 Abr 2024 | 2.37 | 0.01 | 0.42% | 2.25 | 2.50 | 2.25 | 47,196 |
| 19 Abr 2024 | 2.36 | -0.62 | -20.81% | 2.80 | 3.04 | 2.12 | 254,296 |
| 18 Abr 2024 | 2.98 | 0.05 | 1.71% | 2.96 | 3.09 | 2.90 | 42,125 |
| 17 Abr 2024 | 2.93 | 0.02 | 0.69% | 2.94 | 3.05 | 2.86 | 45,749 |
| 16 Abr 2024 | 2.91 | 0.25 | 9.40% | 2.64 | 2.95 | 2.57 | 130,694 |
| 15 Abr 2024 | 2.66 | -0.26 | -8.90% | 2.85 | 3.073 | 2.66 | 56,464 |
| 12 Abr 2024 | 2.92 | -0.29 | -9.03% | 2.90 | 3.18 | 2.89 | 157,551 |
| 11 Abr 2024 | 3.21 | 0.02 | 0.63% | 3.12 | 3.49 | 3.12 | 34,601 |
| 10 Abr 2024 | 3.19 | -0.01 | -0.31% | 3.20 | 3.2856 | 3.02 | 64,634 |
| 09 Abr 2024 | 3.20 | -0.29 | -8.31% | 3.34 | 3.51 | 3.1801 | 54,805 |
| 08 Abr 2024 | 3.49 | -0.63 | -15.29% | 3.67 | 3.73 | 3.31 | 493,792 |
| 05 Abr 2024 | 4.12 | 0.25 | 6.46% | 3.97 | 4.2999 | 3.82 | 238,922 |
| 04 Abr 2024 | 3.87 | -0.08 | -2.03% | 3.94 | 4.09 | 3.80 | 66,757 |
| 03 Abr 2024 | 3.95 | -0.07 | -1.74% | 3.93 | 4.02 | 3.86 | 22,545 |
| 02 Abr 2024 | 4.02 | 0.18 | 4.82% | 3.99 | 4.10 | 3.68 | 218,431 |
| 01 Abr 2024 | 3.835 | -0.18 | -4.36% | 4.00 | 4.19 | 3.75 | 365,706 |
