BTCCAD

(BTCCAD)

BTCCAD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 Dic 2022 23,596.37 455.93 1.97% 23,144.40 23,624.52 22,788.89 58.00
07 Dic 2022 23,140.44 -89.16 -0.38% 23,360.00 23,814.99 22,862.90 62.00
06 Dic 2022 23,229.60 17.85 0.08% 23,210.86 23,453.30 23,100.01 31.00
05 Dic 2022 23,211.75 192.95 0.84% 23,151.37 23,421.66 22,981.08 46.00
04 Dic 2022 23,018.80 198.80 0.87% 22,945.57 23,233.09 22,813.91 12.00
03 Dic 2022 22,820.00 -359.00 -1.55% 23,174.92 23,182.87 22,815.00 16.00
02 Dic 2022 23,179.00 228.70 1.00% 22,959.33 23,209.50 22,691.40 45.00
01 Dic 2022 22,950.30 -231.80 -1.00% 23,199.31 23,849.99 22,667.40 58.00
30 Nov 2022 23,182.10 695.42 3.09% 22,414.21 23,258.01 22,338.07 77.00
29 Nov 2022 22,486.68 463.07 2.10% 22,018.58 23,400.00 21,807.18 48.00
28 Nov 2022 22,023.61 -147.05 -0.66% 22,164.68 22,499.99 21,600.00 53.00
27 Nov 2022 22,170.66 -16.31 -0.07% 22,194.21 22,373.28 22,103.50 26.00
26 Nov 2022 22,186.97 -84.02 -0.38% 22,279.13 22,492.25 22,060.00 29.00
25 Nov 2022 22,270.99 -10.92 -0.05% 22,280.17 23,000.00 21,851.10 63.00
24 Nov 2022 22,281.91 -21.87 -0.10% 22,293.14 23,899.99 22,052.80 66.00
23 Nov 2022 22,303.78 555.29 2.55% 21,812.50 22,947.99 21,625.20 62.00
22 Nov 2022 21,748.49 399.93 1.87% 21,346.40 21,801.08 21,101.24 17.00
21 Nov 2022 21,348.56 -565.24 -2.58% 21,903.79 22,500.00 20,950.60 57.00
20 Nov 2022 21,913.80 -634.98 -2.82% 22,538.25 22,703.54 21,728.52 22.00
19 Nov 2022 22,548.78 22.36 0.10% 22,533.35 22,682.39 22,250.00 16.00
18 Nov 2022 22,526.42 231.42 1.04% 22,295.00 22,743.26 22,184.20 50.00
17 Nov 2022 22,295.00 -140.63 -0.63% 22,420.71 22,523.91 22,002.03 44.00
16 Nov 2022 22,435.63 -197.36 -0.87% 22,628.47 23,200.00 21,858.03 69.00
15 Nov 2022 22,632.99 307.27 1.38% 22,336.83 23,500.00 22,030.72 43.00
14 Nov 2022 22,325.72 474.25 2.17% 21,842.51 22,990.12 21,042.05 45.00
13 Nov 2022 21,851.47 -605.83 -2.70% 22,470.88 22,643.68 21,700.00 20.00
12 Nov 2022 22,457.30 -163.39 -0.72% 22,806.92 22,910.52 22,150.00 14.00
11 Nov 2022 22,620.69 -1,025.24 -4.34% 23,637.99 23,900.00 21,900.01 39.00
10 Nov 2022 23,645.93 1,975.31 9.12% 21,706.00 24,615.00 21,349.56 97.00
09 Nov 2022 21,670.62 -3,427.89 -13.66% 25,138.51 27,000.00 21,261.00 110.00
08 Nov 2022 25,098.51 -2,779.12 -9.97% 27,867.45 28,013.65 23,404.56 90.00
07 Nov 2022 27,877.63 -359.94 -1.27% 28,369.08 28,603.74 27,555.00 38.00
06 Nov 2022 28,237.57 -563.93 -1.96% 28,833.91 28,905.16 28,197.50 13.00
05 Nov 2022 28,801.50 171.18 0.60% 28,600.00 29,000.00 28,421.07 13.00
04 Nov 2022 28,630.32 750.66 2.69% 27,881.89 28,795.37 27,814.50 37.00
03 Nov 2022 27,879.66 126.71 0.46% 27,747.78 28,077.00 27,630.00 57.00
02 Nov 2022 27,752.95 -272.88 -0.97% 28,019.96 28,369.20 27,576.30 60.00
01 Nov 2022 28,025.83 4.26 0.02% 28,013.29 28,068.50 27,750.00 42.00
31 Oct 2022 28,021.57 -138.29 -0.49% 28,189.59 28,536.73 27,707.16 55.00
30 Oct 2022 28,159.86 -281.01 -0.99% 28,433.79 28,662.93 27,930.41 23.00
29 Oct 2022 28,440.87 297.24 1.06% 28,134.47 28,660.26 27,989.50 26.00
28 Oct 2022 28,143.63 523.28 1.89% 27,636.55 28,392.36 27,362.00 67.00
27 Oct 2022 27,620.35 -627.19 -2.22% 28,268.74 28,352.82 27,408.37 48.00
26 Oct 2022 28,247.54 740.85 2.69% 27,458.28 28,634.10 27,271.50 52.00
25 Oct 2022 27,506.69 920.62 3.46% 26,575.38 27,842.42 26,450.00 50.00
24 Oct 2022 26,586.07 -163.93 -0.61% 26,750.00 26,894.62 26,400.00 41.00
23 Oct 2022 26,750.00 440.40 1.67% 26,280.79 26,926.00 26,235.01 12.00
22 Oct 2022 26,309.60 53.77 0.20% 26,253.52 26,357.84 26,042.78 20.00
21 Oct 2022 26,255.83 -29.33 -0.11% 26,349.01 26,440.69 25,986.40 57.00
20 Oct 2022 26,285.16 -165.42 -0.63% 26,446.22 26,538.70 26,095.80 56.00
19 Oct 2022 26,450.58 -207.17 -0.78% 26,641.82 26,708.62 26,389.90 63.00
18 Oct 2022 26,657.75 -272.68 -1.01% 26,916.11 27,073.77 26,316.20 54.00
17 Oct 2022 26,930.43 152.39 0.57% 26,791.03 27,116.75 26,478.60 49.00
16 Oct 2022 26,778.04 200.66 0.76% 26,580.97 26,964.75 26,549.50 6.00
15 Oct 2022 26,577.38 -6.03 -0.02% 26,733.03 26,765.31 26,460.00 14.00
14 Oct 2022 26,583.41 -199.03 -0.74% 26,763.19 27,443.60 26,543.21 44.00
13 Oct 2022 26,782.44 202.23 0.76% 26,574.23 26,964.35 25,261.63 62.00
12 Oct 2022 26,580.21 189.37 0.72% 26,397.10 26,650.76 26,239.97 37.00
11 Oct 2022 26,390.84 -83.25 -0.31% 26,463.69 26,559.66 26,120.93 59.00
10 Oct 2022 26,474.09 -339.79 -1.27% 26,814.15 26,901.85 26,319.21 32.00
09 Oct 2022 26,813.88 113.88 0.43% 26,770.00 26,970.78 26,580.00 9.00
08 Oct 2022 26,700.00 -233.68 -0.87% 26,943.71 27,029.62 26,552.00 8.00
07 Oct 2022 26,933.68 -599.14 -2.18% 27,551.56 27,661.50 26,526.54 42.00
06 Oct 2022 27,532.82 -10.81 -0.04% 27,532.11 27,881.75 27,350.00 55.00
05 Oct 2022 27,543.63 107.13 0.39% 27,587.00 27,784.25 27,056.72 36.00
04 Oct 2022 27,436.50 724.20 2.71% 26,863.34 27,650.00 26,614.41 33.00
03 Oct 2022 26,712.30 506.16 1.93% 26,379.38 26,899.63 26,176.53 38.00
02 Oct 2022 26,206.14 -558.77 -2.09% 26,809.00 26,894.91 26,098.10 9.00
01 Oct 2022 26,764.91 -32.83 -0.12% 26,972.32 27,000.00 26,633.70 11.00
30 Sep 2022 26,797.74 -80.43 -0.30% 26,876.00 27,769.63 26,464.57 31.00
29 Sep 2022 26,878.17 320.77 1.21% 26,562.75 26,987.33 25,908.00 35.00
28 Sep 2022 26,557.40 227.76 0.87% 26,300.88 26,940.93 25,500.00 48.00
27 Sep 2022 26,329.64 -151.59 -0.57% 26,475.79 29,422.07 25,927.36 63.00
26 Sep 2022 26,481.23 855.56 3.34% 25,650.97 26,534.80 25,526.06 63.00
25 Sep 2022 25,625.67 -226.37 -0.88% 25,819.62 26,103.23 25,491.98 3.00
24 Sep 2022 25,852.04 -467.96 -1.78% 26,322.51 26,323.00 25,580.10 18.00
23 Sep 2022 26,320.00 170.00 0.65% 26,244.61 26,438.03 25,145.50 48.00
22 Sep 2022 26,150.00 1,074.60 4.29% 24,981.98 26,319.97 24,870.00 76.00
21 Sep 2022 25,075.40 -249.19 -0.98% 25,334.25 26,500.00 24,569.00 61.00
20 Sep 2022 25,324.59 -662.15 -2.55% 25,961.62 26,062.49 25,128.98 64.00
19 Sep 2022 25,986.74 175.59 0.68% 25,850.78 26,096.49 24,450.00 58.00
18 Sep 2022 25,811.15 -972.96 -3.63% 26,786.57 26,786.57 25,640.41 18.00
17 Sep 2022 26,784.11 522.47 1.99% 26,375.32 26,874.81 26,249.58 24.00
16 Sep 2022 26,261.64 69.57 0.27% 26,193.25 26,486.97 25,750.00 44.00
15 Sep 2022 26,192.07 -579.97 -2.17% 26,725.76 26,792.92 25,900.00 65.00
14 Sep 2022 26,772.04 92.79 0.35% 26,663.29 27,081.24 25,968.71 50.00
13 Sep 2022 26,679.25 -2,359.15 -8.12% 29,185.68 29,498.05 26,320.00 79.00
12 Sep 2022 29,038.40 719.49 2.54% 28,424.91 29,289.73 28,150.00 73.00
11 Sep 2022 28,318.91 -144.44 -0.51% 28,362.52 28,750.00 27,639.78 12.00
10 Sep 2022 28,463.35 450.59 1.61% 27,989.33 28,500.00 27,605.01 13.00
Su Consulta Reciente
NDAX
BTCCAD
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221209 22:28:37