Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BSVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 0.00064600 | -0.00003300 | -4.86% | 0.00067800 | 0.00068100 | 0.00062800 | 2,081.00 |
| 24 Jul 2024 | 0.00067900 | 0.00000400 | 0.59% | 0.00067500 | 0.00069700 | 0.00067200 | 1,532.00 |
| 23 Jul 2024 | 0.00067500 | 0.00000200 | 0.30% | 0.00067500 | 0.00068400 | 0.00066900 | 441.00 |
| 22 Jul 2024 | 0.00067300 | -0.00002600 | -3.72% | 0.00069800 | 0.00069900 | 0.00066900 | 1,074.00 |
| 21 Jul 2024 | 0.00069900 | -0.00000800 | -1.13% | 0.00070500 | 0.00070900 | 0.00068400 | 482.00 |
| 20 Jul 2024 | 0.00070700 | -0.00001900 | -2.62% | 0.00071200 | 0.00071800 | 0.00070100 | 947.00 |
| 19 Jul 2024 | 0.00072600 | 0.00000000 | 0.00% | 0.00072600 | 0.00072600 | 0.00072600 | 0.00 |
| 18 Jul 2024 | 0.00072600 | 0.00002300 | 3.27% | 0.00070100 | 0.00074500 | 0.00069500 | 660.00 |
| 17 Jul 2024 | 0.00070300 | 0.00000600 | 0.86% | 0.00069800 | 0.00071700 | 0.00069500 | 1,953.00 |
| 16 Jul 2024 | 0.00069700 | 0.00000800 | 1.16% | 0.00069400 | 0.00072500 | 0.00068000 | 1,455.00 |
| 15 Jul 2024 | 0.00068900 | 0.00000400 | 0.58% | 0.00068400 | 0.00070600 | 0.00067700 | 1,890.00 |
| 14 Jul 2024 | 0.00068500 | 0.00001400 | 2.09% | 0.00067100 | 0.00068600 | 0.00067100 | 825.00 |
| 13 Jul 2024 | 0.00067100 | -0.00000100 | -0.15% | 0.00067700 | 0.00069300 | 0.00066900 | 293.00 |
| 12 Jul 2024 | 0.00067200 | 0.00000800 | 1.20% | 0.00066300 | 0.00067600 | 0.00066100 | 186.00 |
| 11 Jul 2024 | 0.00066400 | 0.00000400 | 0.61% | 0.00066100 | 0.00067400 | 0.00065100 | 682.00 |
| 10 Jul 2024 | 0.00066000 | 0.00001400 | 2.17% | 0.00065200 | 0.00066000 | 0.00064200 | 247.00 |
| 09 Jul 2024 | 0.00064600 | 0.00000400 | 0.62% | 0.00063900 | 0.00065200 | 0.00063500 | 328.00 |
| 08 Jul 2024 | 0.00064200 | 0.00002300 | 3.72% | 0.00062200 | 0.00064400 | 0.00061100 | 1,410.00 |
| 07 Jul 2024 | 0.00061900 | -0.00002400 | -3.73% | 0.00063900 | 0.00063900 | 0.00061800 | 643.00 |
| 06 Jul 2024 | 0.00064300 | 0.00002300 | 3.71% | 0.00062100 | 0.00064700 | 0.00061600 | 335.00 |
| 05 Jul 2024 | 0.00062000 | -0.00002100 | -3.28% | 0.00063700 | 0.00063700 | 0.00057300 | 7,361.00 |
| 04 Jul 2024 | 0.00064100 | -0.00006600 | -9.34% | 0.00070900 | 0.00070900 | 0.00063800 | 1,548.00 |
| 03 Jul 2024 | 0.00070700 | -0.00001100 | -1.53% | 0.00071700 | 0.00072300 | 0.00070300 | 193.00 |
| 02 Jul 2024 | 0.00071800 | 0.00001600 | 2.28% | 0.00070200 | 0.00071800 | 0.00070200 | 138.00 |
| 01 Jul 2024 | 0.00070200 | -0.00001500 | -2.09% | 0.00071500 | 0.00071900 | 0.00070200 | 206.00 |
| 30 Jun 2024 | 0.00071700 | 0.00000000 | 0.00% | 0.00072000 | 0.00072600 | 0.00071000 | 242.00 |
| 29 Jun 2024 | 0.00071700 | -0.00001500 | -2.05% | 0.00073500 | 0.00073500 | 0.00071700 | 60.00 |
| 28 Jun 2024 | 0.00073200 | -0.00000700 | -0.95% | 0.00073900 | 0.00075600 | 0.00073200 | 507.00 |
| 27 Jun 2024 | 0.00073900 | 0.00000400 | 0.54% | 0.00073200 | 0.00074300 | 0.00071900 | 454.00 |
| 26 Jun 2024 | 0.00073500 | -0.00000500 | -0.68% | 0.00073700 | 0.00074100 | 0.00072800 | 458.00 |
| 25 Jun 2024 | 0.00074000 | 0.00000900 | 1.23% | 0.00073200 | 0.00074300 | 0.00072400 | 527.00 |
| 24 Jun 2024 | 0.00073100 | 0.00001300 | 1.81% | 0.00072100 | 0.00073200 | 0.00068700 | 1,797.00 |
| 23 Jun 2024 | 0.00071800 | 0.00000900 | 1.27% | 0.00070700 | 0.00073300 | 0.00070700 | 2,023.00 |
| 22 Jun 2024 | 0.00070900 | 0.00002700 | 3.96% | 0.00067800 | 0.00074400 | 0.00067600 | 1,988.00 |
| 21 Jun 2024 | 0.00068200 | -0.00000100 | -0.15% | 0.00067900 | 0.00069200 | 0.00067500 | 772.00 |
| 20 Jun 2024 | 0.00068300 | 0.00000300 | 0.44% | 0.00068300 | 0.00068800 | 0.00067400 | 340.00 |
| 19 Jun 2024 | 0.00068000 | 0.00001700 | 2.56% | 0.00066400 | 0.00068800 | 0.00066100 | 641.00 |
| 18 Jun 2024 | 0.00066300 | -0.00005000 | -7.01% | 0.00071000 | 0.00071100 | 0.00062200 | 9,516.00 |
| 17 Jun 2024 | 0.00071300 | -0.00003100 | -4.17% | 0.00074100 | 0.00074400 | 0.00070700 | 2,216.00 |
| 16 Jun 2024 | 0.00074400 | -0.00000900 | -1.20% | 0.00075100 | 0.00075100 | 0.00073900 | 386.00 |
| 15 Jun 2024 | 0.00075300 | 0.00000700 | 0.94% | 0.00074700 | 0.00075700 | 0.00074200 | 365.00 |
| 14 Jun 2024 | 0.00074600 | -0.00001300 | -1.71% | 0.00076000 | 0.00076500 | 0.00071800 | 2,834.00 |
| 13 Jun 2024 | 0.00075900 | -0.00001600 | -2.06% | 0.00078000 | 0.00078300 | 0.00075700 | 1,485.00 |
| 12 Jun 2024 | 0.00077500 | 0.00002200 | 2.92% | 0.00075400 | 0.00078800 | 0.00073900 | 5,355.00 |
| 11 Jun 2024 | 0.00075300 | -0.00003800 | -4.80% | 0.00078400 | 0.00078700 | 0.00074800 | 6,139.00 |
| 10 Jun 2024 | 0.00079100 | -0.00002700 | -3.30% | 0.00080000 | 0.00080200 | 0.00078600 | 128.00 |
| 09 Jun 2024 | 0.00081800 | 0.00000700 | 0.86% | 0.00081200 | 0.00082200 | 0.00081000 | 423.00 |
| 08 Jun 2024 | 0.00081100 | -0.00002500 | -2.99% | 0.00083000 | 0.00083800 | 0.00080000 | 6,948.00 |
| 07 Jun 2024 | 0.00083600 | -0.00004800 | -5.43% | 0.00088600 | 0.00092400 | 0.00076000 | 11,383.00 |
| 06 Jun 2024 | 0.00088400 | -0.00001700 | -1.89% | 0.00090000 | 0.00090000 | 0.00088400 | 553.00 |
| 05 Jun 2024 | 0.00090100 | 0.00001300 | 1.46% | 0.00089000 | 0.00090400 | 0.00088500 | 531.00 |
| 04 Jun 2024 | 0.00088800 | -0.00000400 | -0.45% | 0.00089200 | 0.00089200 | 0.00088000 | 714.00 |
| 03 Jun 2024 | 0.00089200 | 0.00000000 | 0.00% | 0.00088600 | 0.00089600 | 0.00088000 | 799.00 |
| 02 Jun 2024 | 0.00089200 | -0.00000700 | -0.78% | 0.00090000 | 0.00090200 | 0.00088900 | 374.00 |
| 01 Jun 2024 | 0.00089900 | -0.00001400 | -1.53% | 0.00091100 | 0.00091200 | 0.00089900 | 5,630.00 |
| 31 May 2024 | 0.00091300 | 0.00000500 | 0.55% | 0.00090700 | 0.00091600 | 0.00090500 | 2,258.00 |
| 30 May 2024 | 0.00090800 | -0.00001100 | -1.20% | 0.00092100 | 0.00092100 | 0.00090200 | 5,910.00 |
| 29 May 2024 | 0.00091900 | 0.00000400 | 0.44% | 0.00091800 | 0.00093100 | 0.00091200 | 5,244.00 |
| 28 May 2024 | 0.00091500 | -0.00000100 | -0.11% | 0.00091400 | 0.00093000 | 0.00089800 | 4,078.00 |
| 27 May 2024 | 0.00091600 | -0.00001100 | -1.19% | 0.00092500 | 0.00093000 | 0.00091000 | 1,568.00 |
| 26 May 2024 | 0.00092700 | 0.00000300 | 0.32% | 0.00092300 | 0.00092800 | 0.00090800 | 385.00 |
| 25 May 2024 | 0.00092400 | 0.00000600 | 0.65% | 0.00093000 | 0.00093700 | 0.00092200 | 2,228.00 |
| 24 May 2024 | 0.00091800 | -0.00002400 | -2.55% | 0.00094200 | 0.00095000 | 0.00090700 | 3,118.00 |
| 23 May 2024 | 0.00094200 | -0.00004500 | -4.56% | 0.00095200 | 0.00096000 | 0.00091300 | 2,541.00 |
| 22 May 2024 | 0.00098700 | 0.00000000 | 0.00% | 0.00098700 | 0.00098700 | 0.00098700 | 0.00 |
| 21 May 2024 | 0.00098700 | 0.00000600 | 0.61% | 0.00097900 | 0.00101100 | 0.00097700 | 658.00 |
| 20 May 2024 | 0.00098100 | 0.00000200 | 0.20% | 0.00098200 | 0.00099800 | 0.00096100 | 1,122.00 |
| 19 May 2024 | 0.00097900 | -0.00001100 | -1.11% | 0.00099000 | 0.00100400 | 0.00097700 | 829.00 |
| 18 May 2024 | 0.00099000 | 0.00001800 | 1.85% | 0.00097100 | 0.00100500 | 0.00097000 | 655.00 |
| 17 May 2024 | 0.00097200 | 0.00001400 | 1.46% | 0.00095800 | 0.00098100 | 0.00094800 | 676.00 |
| 16 May 2024 | 0.00095800 | 0.00000000 | 0.00% | 0.00095700 | 0.00096500 | 0.00093500 | 696.00 |
| 15 May 2024 | 0.00095800 | 0.00000400 | 0.42% | 0.00095500 | 0.00096900 | 0.00094600 | 1,589.00 |
| 14 May 2024 | 0.00095400 | -0.00002400 | -2.45% | 0.00097500 | 0.00099500 | 0.00095400 | 1,539.00 |
| 13 May 2024 | 0.00097800 | -0.00003100 | -3.07% | 0.00100800 | 0.00101000 | 0.00097200 | 1,072.00 |
| 12 May 2024 | 0.00100900 | -0.00001000 | -0.98% | 0.00101800 | 0.00102000 | 0.00100700 | 51.00 |
| 11 May 2024 | 0.00101900 | 0.00001100 | 1.09% | 0.00101800 | 0.00102000 | 0.00100800 | 199.00 |
| 10 May 2024 | 0.00100800 | -0.00002700 | -2.61% | 0.00103100 | 0.00103500 | 0.00100600 | 275.00 |
| 09 May 2024 | 0.00103500 | 0.00002000 | 1.97% | 0.00101700 | 0.00103700 | 0.00101200 | 520.00 |
| 08 May 2024 | 0.00101500 | 0.00000000 | 0.00% | 0.00101500 | 0.00101500 | 0.00101500 | 0.00 |
| 07 May 2024 | 0.00101500 | 0.00001000 | 1.00% | 0.00100800 | 0.00104000 | 0.00100300 | 684.00 |
| 06 May 2024 | 0.00100500 | -0.00001000 | -0.99% | 0.00101200 | 0.00102300 | 0.00099800 | 746.00 |
| 05 May 2024 | 0.00101500 | -0.00000300 | -0.29% | 0.00101000 | 0.00102100 | 0.00100400 | 149.00 |
| 04 May 2024 | 0.00101800 | 0.00001500 | 1.50% | 0.00101500 | 0.00105200 | 0.00101500 | 3,190.00 |
| 03 May 2024 | 0.00100300 | 0.00001000 | 1.01% | 0.00099000 | 0.00103100 | 0.00097900 | 1,191.00 |
| 02 May 2024 | 0.00099300 | -0.00001800 | -1.78% | 0.00100300 | 0.00101000 | 0.00098700 | 417.00 |
| 01 May 2024 | 0.00101100 | 0.00001100 | 1.10% | 0.00098000 | 0.00101800 | 0.00097400 | 1,788.00 |
| 30 Abr 2024 | 0.00100000 | -0.00001800 | -1.77% | 0.00102300 | 0.00103100 | 0.00098100 | 1,541.00 |
| 29 Abr 2024 | 0.00101800 | -0.00002700 | -2.58% | 0.00104100 | 0.00105100 | 0.00101800 | 547.00 |
| 28 Abr 2024 | 0.00104500 | -0.00001200 | -1.14% | 0.00105900 | 0.00106500 | 0.00104500 | 552.00 |
| 27 Abr 2024 | 0.00105700 | 0.00003300 | 3.22% | 0.00103200 | 0.00110100 | 0.00102200 | 1,921.00 |
