Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XBIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 8.54 | 0.11 | 1.30% | 8.50 | 8.87 | 8.32 | 29,304 |
| 17 May 2024 | 8.43 | -0.15 | -1.75% | 8.53 | 8.53 | 8.27 | 29,994 |
| 16 May 2024 | 8.58 | -0.01 | -0.12% | 8.60 | 8.80 | 8.43 | 22,989 |
| 15 May 2024 | 8.59 | -0.22 | -2.50% | 8.93 | 8.93 | 8.35 | 56,029 |
| 14 May 2024 | 8.81 | 0.25 | 2.92% | 8.66 | 8.85 | 8.31 | 43,138 |
| 13 May 2024 | 8.56 | 0.25 | 3.01% | 8.31 | 8.99 | 8.31 | 29,852 |
| 10 May 2024 | 8.31 | -0.30 | -3.48% | 8.49 | 8.63 | 8.17 | 39,520 |
| 09 May 2024 | 8.61 | -0.72 | -7.72% | 9.30 | 9.30 | 8.55 | 34,176 |
| 08 May 2024 | 9.33 | 0.13 | 1.41% | 9.21 | 9.45 | 8.825 | 86,147 |
| 07 May 2024 | 9.20 | -0.18 | -1.92% | 9.30 | 9.30 | 9.03 | 66,793 |
| 06 May 2024 | 9.38 | 0.89 | 10.48% | 8.55 | 9.38 | 8.55 | 68,658 |
| 03 May 2024 | 8.49 | 0.47 | 5.86% | 8.09 | 8.7256 | 8.09 | 45,314 |
| 02 May 2024 | 8.02 | -0.14 | -1.72% | 8.26 | 8.69 | 8.02 | 53,141 |
| 01 May 2024 | 8.16 | 0.49 | 6.39% | 7.68 | 8.66 | 7.68 | 154,952 |
| 30 Abr 2024 | 7.67 | -0.09 | -1.16% | 7.69 | 7.84 | 7.55 | 92,619 |
| 29 Abr 2024 | 7.76 | -0.11 | -1.40% | 7.69 | 8.14 | 7.69 | 95,704 |
| 26 Abr 2024 | 7.87 | -0.34 | -4.14% | 8.10 | 8.34 | 7.70 | 59,355 |
| 25 Abr 2024 | 8.21 | 0.14 | 1.73% | 7.85 | 8.39 | 7.6682 | 45,963 |
| 24 Abr 2024 | 8.07 | -0.11 | -1.34% | 8.22 | 8.38 | 8.02 | 67,351 |
| 23 Abr 2024 | 8.18 | 0.23 | 2.89% | 7.75 | 8.55 | 7.75 | 154,408 |
| 22 Abr 2024 | 7.95 | -0.09 | -1.12% | 7.97 | 8.31 | 7.58 | 58,090 |
| 19 Abr 2024 | 8.04 | 0.13 | 1.64% | 7.64 | 8.34 | 7.50 | 76,241 |
| 18 Abr 2024 | 7.91 | -0.20 | -2.47% | 8.00 | 8.30 | 7.55 | 98,697 |
| 17 Abr 2024 | 8.11 | -0.85 | -9.49% | 8.89 | 9.19 | 8.025 | 81,922 |
| 16 Abr 2024 | 8.96 | -0.45 | -4.78% | 9.44 | 9.59 | 8.94 | 110,187 |
| 15 Abr 2024 | 9.41 | 0.16 | 1.73% | 9.18 | 9.44 | 9.01 | 63,776 |
| 12 Abr 2024 | 9.25 | -0.25 | -2.63% | 9.37 | 9.5223 | 9.09 | 53,865 |
| 11 Abr 2024 | 9.50 | -0.39 | -3.94% | 9.75 | 9.89 | 9.07 | 136,346 |
| 10 Abr 2024 | 9.89 | 0.62 | 6.69% | 9.30 | 9.96 | 9.0442 | 112,788 |
| 09 Abr 2024 | 9.27 | -0.46 | -4.73% | 9.62 | 9.65 | 9.10 | 67,176 |
| 08 Abr 2024 | 9.73 | 1.52 | 18.51% | 8.33 | 9.90 | 8.33 | 211,119 |
| 05 Abr 2024 | 8.21 | -1.17 | -12.47% | 9.30 | 9.71 | 8.06 | 131,613 |
| 04 Abr 2024 | 9.38 | 0.97 | 11.53% | 8.36 | 9.58 | 8.36 | 117,655 |
| 03 Abr 2024 | 8.41 | -0.06 | -0.71% | 8.53 | 9.49 | 8.39 | 182,482 |
| 02 Abr 2024 | 8.47 | 0.62 | 7.90% | 7.90 | 8.50 | 7.54 | 173,596 |
| 01 Abr 2024 | 7.85 | -0.28 | -3.44% | 8.18 | 8.18 | 7.80 | 62,179 |
| 28 Mar 2024 | 8.13 | 0.14 | 1.75% | 8.20 | 8.20 | 7.835 | 70,065 |
| 27 Mar 2024 | 7.99 | 0.02 | 0.25% | 8.00 | 8.05 | 7.81 | 59,591 |
| 26 Mar 2024 | 7.97 | 0.48 | 6.41% | 7.45 | 8.1799 | 7.29 | 146,383 |
| 25 Mar 2024 | 7.49 | -0.01 | -0.13% | 7.50 | 7.50 | 7.115 | 60,136 |
| 22 Mar 2024 | 7.50 | 0.25 | 3.45% | 7.25 | 7.50 | 6.99 | 68,650 |
| 21 Mar 2024 | 7.25 | 0.09 | 1.26% | 7.24 | 7.26 | 7.05 | 58,052 |
| 20 Mar 2024 | 7.16 | 0.05 | 0.70% | 7.08 | 7.20 | 6.7801 | 57,535 |
| 19 Mar 2024 | 7.11 | 0.48 | 7.24% | 6.65 | 7.48 | 6.65 | 107,618 |
| 18 Mar 2024 | 6.63 | 0.72 | 12.18% | 5.94 | 7.00 | 5.59 | 110,865 |
| 15 Mar 2024 | 5.91 | -0.45 | -7.08% | 6.22 | 6.40 | 5.87 | 72,881 |
| 14 Mar 2024 | 6.36 | 0.05 | 0.79% | 6.22 | 6.44 | 6.12 | 60,868 |
| 13 Mar 2024 | 6.31 | -0.02 | -0.32% | 6.33 | 6.40 | 6.11 | 53,727 |
| 12 Mar 2024 | 6.33 | -0.02 | -0.31% | 6.40 | 6.46 | 6.00 | 63,346 |
| 11 Mar 2024 | 6.35 | -0.05 | -0.78% | 6.46 | 6.46 | 6.23 | 27,064 |
| 08 Mar 2024 | 6.40 | 0.01 | 0.16% | 6.46 | 6.568 | 6.11 | 49,452 |
| 07 Mar 2024 | 6.39 | -0.01 | -0.16% | 6.45 | 6.49 | 6.34 | 39,405 |
| 06 Mar 2024 | 6.40 | 0.11 | 1.75% | 6.47 | 6.48 | 6.35 | 51,208 |
| 05 Mar 2024 | 6.29 | -0.10 | -1.56% | 6.32 | 6.4799 | 6.21 | 25,196 |
| 04 Mar 2024 | 6.39 | -0.01 | -0.16% | 6.54 | 6.54 | 6.26 | 50,950 |
| 01 Mar 2024 | 6.40 | 0.14 | 2.24% | 6.26 | 6.43 | 5.9114 | 75,925 |
| 29 Feb 2024 | 6.26 | -0.08 | -1.26% | 6.47 | 6.54 | 6.1651 | 31,970 |
| 28 Feb 2024 | 6.34 | -0.05 | -0.78% | 6.41 | 6.41 | 6.08 | 37,943 |
| 27 Feb 2024 | 6.39 | -0.04 | -0.62% | 6.58 | 6.58 | 6.36 | 48,118 |
| 26 Feb 2024 | 6.43 | -0.02 | -0.31% | 6.57 | 6.67 | 6.3203 | 50,675 |
| 23 Feb 2024 | 6.45 | 0.33 | 5.39% | 6.09 | 6.5699 | 6.09 | 52,600 |
| 22 Feb 2024 | 6.12 | -0.78 | -11.30% | 6.96 | 7.05 | 6.12 | 101,118 |
| 21 Feb 2024 | 6.90 | 0.84 | 13.86% | 6.06 | 7.24 | 6.00 | 267,177 |
