Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BSVBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Abr 2024 | 0.00105100 | -0.00003000 | -2.78% | 0.00107700 | 0.00110800 | 0.00101700 | 16,145.00 |
| 14 Abr 2024 | 0.00108100 | 0.00003300 | 3.15% | 0.00104700 | 0.00108800 | 0.00102000 | 11,175.00 |
| 13 Abr 2024 | 0.00104800 | -0.00012200 | -10.43% | 0.00116600 | 0.00120600 | 0.00092000 | 20,351.00 |
| 12 Abr 2024 | 0.00117000 | -0.00014800 | -11.23% | 0.00131500 | 0.00132300 | 0.00103200 | 5,929.00 |
| 11 Abr 2024 | 0.00131800 | -0.00001800 | -1.35% | 0.00133700 | 0.00134500 | 0.00130500 | 4,636.00 |
| 10 Abr 2024 | 0.00133600 | -0.00003300 | -2.41% | 0.00136500 | 0.00137000 | 0.00131800 | 2,166.00 |
| 09 Abr 2024 | 0.00136900 | -0.00003000 | -2.14% | 0.00139800 | 0.00141000 | 0.00135600 | 3,980.00 |
| 08 Abr 2024 | 0.00139900 | -0.00003400 | -2.37% | 0.00143800 | 0.00145500 | 0.00138100 | 5,464.00 |
| 07 Abr 2024 | 0.00143300 | -0.00004100 | -2.78% | 0.00149000 | 0.00151400 | 0.00141100 | 2,822.00 |
| 06 Abr 2024 | 0.00147400 | 0.00009000 | 6.50% | 0.00139600 | 0.00150300 | 0.00138000 | 1,058.00 |
| 05 Abr 2024 | 0.00138400 | -0.00003200 | -2.26% | 0.00144600 | 0.00148700 | 0.00137300 | 3,656.00 |
| 04 Abr 2024 | 0.00141600 | 0.00002700 | 1.94% | 0.00139100 | 0.00150200 | 0.00139100 | 3,515.00 |
| 03 Abr 2024 | 0.00138900 | 0.00006500 | 4.91% | 0.00132100 | 0.00140200 | 0.00129400 | 2,505.00 |
| 02 Abr 2024 | 0.00132400 | -0.00005000 | -3.64% | 0.00136300 | 0.00136300 | 0.00128600 | 3,343.00 |
| 01 Abr 2024 | 0.00137400 | -0.00006900 | -4.78% | 0.00145100 | 0.00149500 | 0.00134500 | 4,319.00 |
| 31 Mar 2024 | 0.00144300 | 0.00005300 | 3.81% | 0.00139000 | 0.00149400 | 0.00136500 | 3,355.00 |
| 30 Mar 2024 | 0.00139000 | 0.00000000 | 0.00% | 0.00138800 | 0.00145000 | 0.00137300 | 3,081.00 |
| 29 Mar 2024 | 0.00139000 | 0.00008200 | 6.27% | 0.00130200 | 0.00145700 | 0.00129900 | 9,965.00 |
| 28 Mar 2024 | 0.00130800 | -0.00002400 | -1.80% | 0.00131600 | 0.00133900 | 0.00126800 | 8,435.00 |
| 27 Mar 2024 | 0.00133200 | 0.00005200 | 4.06% | 0.00128700 | 0.00135100 | 0.00123300 | 9,729.00 |
| 26 Mar 2024 | 0.00128000 | 0.00001200 | 0.95% | 0.00127600 | 0.00129500 | 0.00125500 | 2,721.00 |
| 25 Mar 2024 | 0.00126800 | -0.00003100 | -2.39% | 0.00129400 | 0.00131600 | 0.00126400 | 1,158.00 |
| 24 Mar 2024 | 0.00129900 | -0.00002700 | -2.04% | 0.00132200 | 0.00136000 | 0.00128000 | 2,963.00 |
| 23 Mar 2024 | 0.00132600 | 0.00006900 | 5.49% | 0.00124600 | 0.00136500 | 0.00123200 | 8,509.00 |
| 22 Mar 2024 | 0.00125700 | 0.00004000 | 3.29% | 0.00121700 | 0.00127700 | 0.00118800 | 2,367.00 |
| 21 Mar 2024 | 0.00121700 | 0.00003900 | 3.31% | 0.00117200 | 0.00123100 | 0.00117200 | 8,074.00 |
| 20 Mar 2024 | 0.00117800 | 0.00002800 | 2.43% | 0.00114700 | 0.00118700 | 0.00111700 | 6,257.00 |
| 19 Mar 2024 | 0.00115000 | -0.00006100 | -5.04% | 0.00122000 | 0.00122500 | 0.00113800 | 2,135.00 |
| 18 Mar 2024 | 0.00121100 | -0.00004900 | -3.89% | 0.00125300 | 0.00125400 | 0.00118900 | 1,617.00 |
| 17 Mar 2024 | 0.00126000 | -0.00001800 | -1.41% | 0.00128000 | 0.00128100 | 0.00120600 | 1,675.00 |
| 16 Mar 2024 | 0.00127800 | -0.00003300 | -2.52% | 0.00130900 | 0.00132600 | 0.00122000 | 4,953.00 |
| 15 Mar 2024 | 0.00131100 | -0.00024900 | -15.96% | 0.00143500 | 0.00143900 | 0.00127000 | 10,184.00 |
| 14 Mar 2024 | 0.00156000 | 0.00000000 | 0.00% | 0.00156000 | 0.00156000 | 0.00156000 | 0.00 |
| 13 Mar 2024 | 0.00156000 | -0.00002500 | -1.58% | 0.00158500 | 0.00161000 | 0.00152900 | 2,844.00 |
| 12 Mar 2024 | 0.00158500 | -0.00002000 | -1.25% | 0.00159100 | 0.00159200 | 0.00151500 | 2,272.00 |
| 11 Mar 2024 | 0.00160500 | 0.00001900 | 1.20% | 0.00157900 | 0.00161700 | 0.00152200 | 5,227.00 |
| 10 Mar 2024 | 0.00158600 | -0.00005700 | -3.47% | 0.00161200 | 0.00167000 | 0.00155000 | 2,435.00 |
| 09 Mar 2024 | 0.00164300 | 0.00000000 | 0.00% | 0.00164300 | 0.00164300 | 0.00164300 | 0.00 |
| 08 Mar 2024 | 0.00164300 | 0.00004300 | 2.69% | 0.00161500 | 0.00169400 | 0.00158400 | 2,434.00 |
| 07 Mar 2024 | 0.00160000 | 0.00004200 | 2.70% | 0.00155100 | 0.00161900 | 0.00150300 | 3,974.00 |
| 06 Mar 2024 | 0.00155800 | -0.00000600 | -0.38% | 0.00156300 | 0.00156800 | 0.00146700 | 3,325.00 |
| 05 Mar 2024 | 0.00156400 | -0.00013400 | -7.89% | 0.00179900 | 0.00183600 | 0.00137400 | 8,775.00 |
| 04 Mar 2024 | 0.00169800 | -0.00003700 | -2.13% | 0.00172200 | 0.00186800 | 0.00159000 | 12,468.00 |
| 03 Mar 2024 | 0.00173500 | -0.00009600 | -5.24% | 0.00178500 | 0.00205100 | 0.00163500 | 5,539.00 |
| 02 Mar 2024 | 0.00183100 | 0.00047200 | 34.73% | 0.00135600 | 0.00190100 | 0.00135600 | 16,475.00 |
| 01 Mar 2024 | 0.00135900 | 0.00003900 | 2.95% | 0.00132100 | 0.00137000 | 0.00131900 | 1,837.00 |
| 29 Feb 2024 | 0.00132000 | -0.00000500 | -0.38% | 0.00132100 | 0.00141400 | 0.00129900 | 3,608.00 |
| 28 Feb 2024 | 0.00132500 | -0.00010700 | -7.47% | 0.00142300 | 0.00142900 | 0.00123500 | 7,186.00 |
| 27 Feb 2024 | 0.00143200 | -0.00001900 | -1.31% | 0.00145500 | 0.00153000 | 0.00141100 | 6,435.00 |
| 26 Feb 2024 | 0.00145100 | -0.00001200 | -0.82% | 0.00146000 | 0.00152000 | 0.00143200 | 4,103.00 |
| 25 Feb 2024 | 0.00146300 | -0.00001300 | -0.88% | 0.00146100 | 0.00148600 | 0.00144300 | 1,873.00 |
| 24 Feb 2024 | 0.00147600 | 0.00002600 | 1.79% | 0.00145500 | 0.00147700 | 0.00144200 | 1,024.00 |
| 23 Feb 2024 | 0.00145000 | -0.00002100 | -1.43% | 0.00147300 | 0.00148700 | 0.00143700 | 1,103.00 |
| 22 Feb 2024 | 0.00147100 | 0.00002500 | 1.73% | 0.00144500 | 0.00148600 | 0.00144500 | 670.00 |
| 21 Feb 2024 | 0.00144600 | -0.00002100 | -1.43% | 0.00146400 | 0.00146500 | 0.00142300 | 2,145.00 |
| 20 Feb 2024 | 0.00146700 | -0.00004700 | -3.10% | 0.00151200 | 0.00151200 | 0.00143600 | 2,145.00 |
| 19 Feb 2024 | 0.00151400 | 0.00002600 | 1.75% | 0.00148900 | 0.00152400 | 0.00148000 | 993.00 |
| 18 Feb 2024 | 0.00148800 | -0.00000400 | -0.27% | 0.00149000 | 0.00150200 | 0.00147700 | 823.00 |
| 17 Feb 2024 | 0.00149200 | -0.00002000 | -1.32% | 0.00151200 | 0.00151200 | 0.00146700 | 1,158.00 |
| 16 Feb 2024 | 0.00151200 | -0.00003500 | -2.26% | 0.00154400 | 0.00154500 | 0.00148500 | 1,524.00 |
| 15 Feb 2024 | 0.00154700 | -0.00003600 | -2.27% | 0.00158100 | 0.00159400 | 0.00153100 | 2,584.00 |
| 14 Feb 2024 | 0.00158300 | -0.00003800 | -2.34% | 0.00162100 | 0.00162100 | 0.00156700 | 2,123.00 |
| 13 Feb 2024 | 0.00162100 | -0.00002300 | -1.40% | 0.00164500 | 0.00167400 | 0.00159800 | 2,602.00 |
| 12 Feb 2024 | 0.00164400 | -0.00002700 | -1.62% | 0.00166000 | 0.00168000 | 0.00160700 | 6,104.00 |
| 11 Feb 2024 | 0.00167100 | 0.00004100 | 2.52% | 0.00162500 | 0.00169100 | 0.00161400 | 2,102.00 |
| 10 Feb 2024 | 0.00163000 | -0.00005400 | -3.21% | 0.00168100 | 0.00168100 | 0.00161800 | 525.00 |
| 09 Feb 2024 | 0.00168400 | -0.00001700 | -1.00% | 0.00169800 | 0.00176500 | 0.00165100 | 1,795.00 |
| 08 Feb 2024 | 0.00170100 | 0.00003200 | 1.92% | 0.00166700 | 0.00170800 | 0.00164800 | 1,381.00 |
| 07 Feb 2024 | 0.00166900 | 0.00000100 | 0.06% | 0.00166600 | 0.00168500 | 0.00164800 | 1,323.00 |
| 06 Feb 2024 | 0.00166800 | 0.00001100 | 0.66% | 0.00166000 | 0.00171900 | 0.00166000 | 1,956.00 |
| 05 Feb 2024 | 0.00165700 | -0.00000800 | -0.48% | 0.00166100 | 0.00170200 | 0.00164800 | 3,101.00 |
| 04 Feb 2024 | 0.00166500 | -0.00004500 | -2.63% | 0.00170000 | 0.00170400 | 0.00166300 | 1,343.00 |
| 03 Feb 2024 | 0.00171000 | 0.00006500 | 3.95% | 0.00164500 | 0.00179500 | 0.00164500 | 6,026.00 |
| 02 Feb 2024 | 0.00164500 | 0.00001800 | 1.11% | 0.00162400 | 0.00165400 | 0.00162200 | 708.00 |
| 01 Feb 2024 | 0.00162700 | 0.00000900 | 0.56% | 0.00162200 | 0.00165400 | 0.00160200 | 1,036.00 |
| 31 Ene 2024 | 0.00161800 | -0.00003600 | -2.18% | 0.00165100 | 0.00165100 | 0.00160400 | 2,084.00 |
| 30 Ene 2024 | 0.00165400 | -0.00003500 | -2.07% | 0.00168200 | 0.00171600 | 0.00165300 | 1,750.00 |
| 29 Ene 2024 | 0.00168900 | -0.00001200 | -0.71% | 0.00170600 | 0.00170800 | 0.00167700 | 1,100.00 |
| 28 Ene 2024 | 0.00170100 | -0.00002300 | -1.33% | 0.00172200 | 0.00173900 | 0.00167400 | 2,177.00 |
| 27 Ene 2024 | 0.00172400 | 0.00003000 | 1.77% | 0.00173000 | 0.00178100 | 0.00171800 | 2,333.00 |
| 26 Ene 2024 | 0.00169400 | -0.00000400 | -0.24% | 0.00169500 | 0.00172400 | 0.00167000 | 1,421.00 |
| 25 Ene 2024 | 0.00169800 | -0.00008100 | -4.55% | 0.00177300 | 0.00177300 | 0.00169500 | 1,792.00 |
| 24 Ene 2024 | 0.00177900 | -0.00003000 | -1.66% | 0.00180100 | 0.00182100 | 0.00176100 | 1,933.00 |
| 23 Ene 2024 | 0.00180900 | 0.00006100 | 3.49% | 0.00175400 | 0.00183900 | 0.00166300 | 5,005.00 |
| 22 Ene 2024 | 0.00174800 | -0.00006300 | -3.48% | 0.00181200 | 0.00182100 | 0.00173900 | 2,733.00 |
| 21 Ene 2024 | 0.00181100 | 0.00007300 | 4.20% | 0.00173800 | 0.00185900 | 0.00173700 | 6,388.00 |
| 20 Ene 2024 | 0.00173800 | -0.00003600 | -2.03% | 0.00175800 | 0.00175800 | 0.00169900 | 1,549.00 |
| 19 Ene 2024 | 0.00177400 | -0.00006400 | -3.48% | 0.00182900 | 0.00185400 | 0.00171600 | 2,329.00 |
| 18 Ene 2024 | 0.00183800 | -0.00004100 | -2.18% | 0.00188900 | 0.00190700 | 0.00181500 | 2,348.00 |
| 17 Ene 2024 | 0.00187900 | -0.00005100 | -2.64% | 0.00192000 | 0.00193100 | 0.00185100 | 1,614.00 |
