Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BCHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.00745100 | -0.00015600 | -2.05% | 0.00760800 | 0.00764500 | 0.00739300 | 1,406.00 |
| 23 Abr 2024 | 0.00760700 | -0.00021700 | -2.77% | 0.00781100 | 0.00782500 | 0.00756700 | 732.00 |
| 22 Abr 2024 | 0.00782400 | 0.00009000 | 1.16% | 0.00773900 | 0.00791100 | 0.00766200 | 1,279.00 |
| 21 Abr 2024 | 0.00773400 | -0.00020200 | -2.55% | 0.00789500 | 0.00792900 | 0.00768000 | 1,609.00 |
| 20 Abr 2024 | 0.00793600 | 0.00047600 | 6.38% | 0.00744900 | 0.00806100 | 0.00741000 | 3,157.00 |
| 19 Abr 2024 | 0.00746000 | -0.00015100 | -1.98% | 0.00761600 | 0.00764600 | 0.00734900 | 3,623.00 |
| 18 Abr 2024 | 0.00761100 | 0.00005100 | 0.67% | 0.00757900 | 0.00789000 | 0.00742800 | 2,528.00 |
| 17 Abr 2024 | 0.00756000 | -0.00008100 | -1.06% | 0.00762200 | 0.00768400 | 0.00736800 | 1,242.00 |
| 16 Abr 2024 | 0.00764100 | -0.00037200 | -4.64% | 0.00798300 | 0.00802400 | 0.00750800 | 1,943.00 |
| 15 Abr 2024 | 0.00801300 | 0.00000700 | 0.09% | 0.00797000 | 0.00854800 | 0.00783400 | 4,095.00 |
| 14 Abr 2024 | 0.00800600 | 0.00049700 | 6.62% | 0.00748800 | 0.00807100 | 0.00724700 | 6,176.00 |
| 13 Abr 2024 | 0.00750900 | -0.00043900 | -5.52% | 0.00794800 | 0.00818300 | 0.00717500 | 13,558.00 |
| 12 Abr 2024 | 0.00794800 | -0.00081900 | -9.34% | 0.00879400 | 0.00882900 | 0.00734000 | 5,815.00 |
| 11 Abr 2024 | 0.00876700 | -0.00014800 | -1.66% | 0.00887300 | 0.00890400 | 0.00857500 | 1,734.00 |
| 10 Abr 2024 | 0.00891500 | -0.00080900 | -8.32% | 0.00969800 | 0.00972600 | 0.00876100 | 14,917.00 |
| 09 Abr 2024 | 0.00972400 | 0.00022500 | 2.37% | 0.00953900 | 0.01005900 | 0.00938300 | 6,395.00 |
| 08 Abr 2024 | 0.00949900 | -0.00037400 | -3.79% | 0.00984900 | 0.01016200 | 0.00946900 | 4,619.00 |
| 07 Abr 2024 | 0.00987300 | -0.00021600 | -2.14% | 0.01010000 | 0.01026200 | 0.00974600 | 2,969.00 |
| 06 Abr 2024 | 0.01008900 | 0.00040300 | 4.16% | 0.00972000 | 0.01056300 | 0.00971000 | 9,002.00 |
| 05 Abr 2024 | 0.00968600 | -0.00002300 | -0.24% | 0.00981000 | 0.01060600 | 0.00963300 | 7,857.00 |
| 04 Abr 2024 | 0.00970900 | 0.00073300 | 8.17% | 0.00898800 | 0.01031300 | 0.00898700 | 15,417.00 |
| 03 Abr 2024 | 0.00897600 | -0.00078200 | -8.01% | 0.00975800 | 0.00980200 | 0.00857500 | 10,017.00 |
| 02 Abr 2024 | 0.00975800 | 0.00046400 | 4.99% | 0.00928700 | 0.00988800 | 0.00893500 | 10,550.00 |
| 01 Abr 2024 | 0.00929400 | -0.00023400 | -2.46% | 0.00957400 | 0.00997300 | 0.00902100 | 10,611.00 |
| 31 Mar 2024 | 0.00952800 | 0.00095800 | 11.18% | 0.00858500 | 0.00976900 | 0.00836000 | 5,516.00 |
| 30 Mar 2024 | 0.00857000 | -0.00031000 | -3.49% | 0.00881600 | 0.00891500 | 0.00845500 | 2,473.00 |
| 29 Mar 2024 | 0.00888000 | 0.00086200 | 10.75% | 0.00798700 | 0.00911300 | 0.00782300 | 13,303.00 |
| 28 Mar 2024 | 0.00801800 | 0.00025500 | 3.28% | 0.00776900 | 0.00826400 | 0.00757000 | 8,468.00 |
| 27 Mar 2024 | 0.00776300 | 0.00091100 | 13.30% | 0.00685700 | 0.00799000 | 0.00681500 | 20,027.00 |
| 26 Mar 2024 | 0.00685200 | -0.00012100 | -1.74% | 0.00697600 | 0.00704000 | 0.00670800 | 5,700.00 |
| 25 Mar 2024 | 0.00697300 | -0.00022700 | -3.15% | 0.00717700 | 0.00745500 | 0.00693800 | 8,762.00 |
| 24 Mar 2024 | 0.00720000 | 0.00007600 | 1.07% | 0.00711800 | 0.00764100 | 0.00690100 | 7,100.00 |
| 23 Mar 2024 | 0.00712400 | 0.00035300 | 5.21% | 0.00674400 | 0.00733700 | 0.00659100 | 12,356.00 |
| 22 Mar 2024 | 0.00677100 | 0.00044500 | 7.03% | 0.00631100 | 0.00696200 | 0.00617700 | 5,238.00 |
| 21 Mar 2024 | 0.00632600 | 0.00028700 | 4.75% | 0.00603200 | 0.00649300 | 0.00597000 | 8,924.00 |
| 20 Mar 2024 | 0.00603900 | 0.00024200 | 4.17% | 0.00580800 | 0.00621300 | 0.00571000 | 5,101.00 |
| 19 Mar 2024 | 0.00579700 | -0.00013400 | -2.26% | 0.00597300 | 0.00606500 | 0.00565800 | 6,035.00 |
| 18 Mar 2024 | 0.00593100 | 0.00004300 | 0.73% | 0.00586800 | 0.00602000 | 0.00574000 | 2,973.00 |
| 17 Mar 2024 | 0.00588800 | -0.00005700 | -0.96% | 0.00595800 | 0.00605100 | 0.00570000 | 2,207.00 |
| 16 Mar 2024 | 0.00594500 | -0.00004600 | -0.77% | 0.00598900 | 0.00605500 | 0.00575300 | 2,666.00 |
| 15 Mar 2024 | 0.00599100 | -0.00006100 | -1.01% | 0.00618500 | 0.00619100 | 0.00583900 | 4,143.00 |
| 14 Mar 2024 | 0.00605200 | 0.00000000 | 0.00% | 0.00605200 | 0.00605200 | 0.00605200 | 0.00 |
| 13 Mar 2024 | 0.00605200 | -0.00002000 | -0.33% | 0.00604500 | 0.00630400 | 0.00585900 | 9,425.00 |
| 12 Mar 2024 | 0.00607200 | -0.00013900 | -2.24% | 0.00617700 | 0.00618200 | 0.00585900 | 2,983.00 |
| 11 Mar 2024 | 0.00621100 | 0.00006800 | 1.11% | 0.00612800 | 0.00635000 | 0.00597300 | 6,018.00 |
| 10 Mar 2024 | 0.00614300 | -0.00026900 | -4.20% | 0.00631600 | 0.00645300 | 0.00603000 | 3,148.00 |
| 09 Mar 2024 | 0.00641200 | 0.00000000 | 0.00% | 0.00641200 | 0.00641200 | 0.00641200 | 0.00 |
| 08 Mar 2024 | 0.00641200 | -0.00005000 | -0.77% | 0.00644400 | 0.00660900 | 0.00624100 | 5,977.00 |
| 07 Mar 2024 | 0.00646200 | 0.00017700 | 2.82% | 0.00629100 | 0.00652800 | 0.00605200 | 8,506.00 |
| 06 Mar 2024 | 0.00628500 | -0.00000500 | -0.08% | 0.00628100 | 0.00631900 | 0.00603000 | 4,670.00 |
| 05 Mar 2024 | 0.00629000 | -0.00063800 | -9.21% | 0.00696800 | 0.00704500 | 0.00554500 | 13,809.00 |
| 04 Mar 2024 | 0.00692800 | -0.00053700 | -7.19% | 0.00746000 | 0.00755800 | 0.00659000 | 19,110.00 |
| 03 Mar 2024 | 0.00746500 | -0.00059400 | -7.37% | 0.00801000 | 0.00852200 | 0.00728400 | 16,035.00 |
| 02 Mar 2024 | 0.00805900 | 0.00298800 | 58.92% | 0.00506400 | 0.00815700 | 0.00506300 | 36,118.00 |
| 01 Mar 2024 | 0.00507100 | 0.00020200 | 4.15% | 0.00485600 | 0.00524000 | 0.00485500 | 5,914.00 |
| 29 Feb 2024 | 0.00486900 | 0.00012300 | 2.59% | 0.00473800 | 0.00524000 | 0.00472600 | 7,713.00 |
| 28 Feb 2024 | 0.00474600 | -0.00038100 | -7.43% | 0.00512900 | 0.00522100 | 0.00461000 | 10,749.00 |
| 27 Feb 2024 | 0.00512700 | 0.00008700 | 1.73% | 0.00504800 | 0.00555500 | 0.00497200 | 13,711.00 |
| 26 Feb 2024 | 0.00504000 | -0.00014200 | -2.74% | 0.00517100 | 0.00519800 | 0.00499500 | 2,681.00 |
| 25 Feb 2024 | 0.00518200 | -0.00000600 | -0.12% | 0.00518900 | 0.00524600 | 0.00514900 | 1,153.00 |
| 24 Feb 2024 | 0.00518800 | -0.00002600 | -0.50% | 0.00522800 | 0.00529700 | 0.00517800 | 1,885.00 |
| 23 Feb 2024 | 0.00521400 | 0.00014400 | 2.84% | 0.00508800 | 0.00523200 | 0.00508500 | 1,102.00 |
| 22 Feb 2024 | 0.00507000 | 0.00000200 | 0.04% | 0.00507000 | 0.00512600 | 0.00506400 | 1,214.00 |
| 21 Feb 2024 | 0.00506800 | -0.00000300 | -0.06% | 0.00507900 | 0.00516200 | 0.00502200 | 1,337.00 |
| 20 Feb 2024 | 0.00507100 | -0.00020500 | -3.89% | 0.00527200 | 0.00528200 | 0.00499400 | 2,331.00 |
| 19 Feb 2024 | 0.00527600 | 0.00008600 | 1.66% | 0.00517900 | 0.00528000 | 0.00511900 | 1,892.00 |
| 18 Feb 2024 | 0.00519000 | 0.00001300 | 0.25% | 0.00517400 | 0.00521000 | 0.00515300 | 927.00 |
| 17 Feb 2024 | 0.00517700 | -0.00008400 | -1.60% | 0.00525700 | 0.00525800 | 0.00510000 | 1,640.00 |
| 16 Feb 2024 | 0.00526100 | 0.00004500 | 0.86% | 0.00520800 | 0.00529800 | 0.00511000 | 4,447.00 |
| 15 Feb 2024 | 0.00521600 | -0.00021200 | -3.91% | 0.00540200 | 0.00540700 | 0.00514400 | 7,762.00 |
| 14 Feb 2024 | 0.00542800 | -0.00001400 | -0.26% | 0.00543800 | 0.00573900 | 0.00532000 | 5,807.00 |
| 13 Feb 2024 | 0.00544200 | -0.00017400 | -3.10% | 0.00560200 | 0.00573300 | 0.00542300 | 3,392.00 |
| 12 Feb 2024 | 0.00561600 | -0.00013300 | -2.31% | 0.00575000 | 0.00590300 | 0.00553400 | 6,497.00 |
| 11 Feb 2024 | 0.00574900 | 0.00056300 | 10.86% | 0.00519000 | 0.00587300 | 0.00514800 | 9,089.00 |
| 10 Feb 2024 | 0.00518600 | -0.00012700 | -2.39% | 0.00530900 | 0.00531900 | 0.00515200 | 1,222.00 |
| 09 Feb 2024 | 0.00531300 | -0.00008200 | -1.52% | 0.00539900 | 0.00543700 | 0.00523700 | 1,682.00 |
| 08 Feb 2024 | 0.00539500 | -0.00003200 | -0.59% | 0.00542900 | 0.00546600 | 0.00536700 | 1,231.00 |
| 07 Feb 2024 | 0.00542700 | -0.00003000 | -0.55% | 0.00546400 | 0.00549400 | 0.00542100 | 616.00 |
| 06 Feb 2024 | 0.00545700 | -0.00005900 | -1.07% | 0.00551900 | 0.00554400 | 0.00544300 | 1,651.00 |
| 05 Feb 2024 | 0.00551600 | -0.00000500 | -0.09% | 0.00551800 | 0.00556100 | 0.00546500 | 1,298.00 |
| 04 Feb 2024 | 0.00552100 | -0.00009300 | -1.66% | 0.00561000 | 0.00568600 | 0.00547900 | 2,341.00 |
| 03 Feb 2024 | 0.00561400 | 0.00014100 | 2.58% | 0.00547300 | 0.00562000 | 0.00546600 | 1,175.00 |
| 02 Feb 2024 | 0.00547300 | -0.00002400 | -0.44% | 0.00549300 | 0.00552100 | 0.00546500 | 1,230.00 |
| 01 Feb 2024 | 0.00549700 | -0.00000100 | -0.02% | 0.00549800 | 0.00560100 | 0.00547200 | 1,319.00 |
| 31 Ene 2024 | 0.00549800 | -0.00002900 | -0.52% | 0.00552500 | 0.00554000 | 0.00545300 | 1,045.00 |
| 30 Ene 2024 | 0.00552700 | -0.00004900 | -0.88% | 0.00556800 | 0.00561400 | 0.00551800 | 1,353.00 |
| 29 Ene 2024 | 0.00557600 | -0.00006000 | -1.06% | 0.00563600 | 0.00564600 | 0.00554800 | 636.00 |
| 28 Ene 2024 | 0.00563600 | -0.00015100 | -2.61% | 0.00578300 | 0.00580700 | 0.00559900 | 1,392.00 |
| 27 Ene 2024 | 0.00578700 | 0.00000900 | 0.16% | 0.00578400 | 0.00586400 | 0.00573600 | 1,439.00 |
| 26 Ene 2024 | 0.00577800 | -0.00014600 | -2.46% | 0.00591500 | 0.00591500 | 0.00573600 | 1,522.00 |
