Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BTCE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | 50.50 | -4.78 | -8.64% | 53.4477 | 54.00 | 50.50 | 55,643 |
| 21 Jun 2024 | 55.2778 | -0.76 | -1.35% | 55.657 | 55.6696 | 54.60 | 10,492 |
| 20 Jun 2024 | 56.0369 | 0.16 | 0.28% | 56.337 | 57.0949 | 55.4351 | 4,328 |
| 19 Jun 2024 | 55.88 | 0.88 | 1.60% | 56.3657 | 56.3657 | 55.50 | 3,755 |
| 18 Jun 2024 | 55.00 | -2.78 | -4.81% | 56.45 | 56.80 | 55.00 | 12,225 |
| 17 Jun 2024 | 57.7799 | 1.75 | 3.13% | 56.8016 | 57.7799 | 55.8501 | 13,763 |
| 14 Jun 2024 | 56.0281 | -1.46 | -2.54% | 57.5003 | 58.00 | 55.7501 | 9,737 |
| 13 Jun 2024 | 57.4854 | -1.89 | -3.18% | 57.7699 | 58.1099 | 56.8501 | 5,081 |
| 12 Jun 2024 | 59.3712 | 1.55 | 2.68% | 57.9464 | 59.42 | 57.4092 | 3,829 |
| 11 Jun 2024 | 57.82 | -1.60 | -2.69% | 58.2517 | 58.3347 | 56.7401 | 15,986 |
| 10 Jun 2024 | 59.4161 | 0.18 | 0.30% | 59.3637 | 60.1685 | 59.3637 | 1,555 |
| 07 Jun 2024 | 59.24 | -0.65 | -1.08% | 60.1448 | 61.00 | 59.0001 | 7,532 |
| 06 Jun 2024 | 59.8853 | -0.67 | -1.11% | 59.8669 | 60.6727 | 59.3307 | 11,581 |
| 05 Jun 2024 | 60.5597 | 0.83 | 1.40% | 60.3151 | 60.8367 | 59.865 | 14,193 |
| 04 Jun 2024 | 59.7265 | 0.86 | 1.45% | 58.4113 | 60.1198 | 58.1963 | 11,233 |
| 03 Jun 2024 | 58.8713 | 1.87 | 3.28% | 58.4999 | 59.7299 | 58.1501 | 9,569 |
| 31 May 2024 | 57.0001 | -1.84 | -3.12% | 58.1296 | 58.6345 | 56.872 | 4,974 |
| 30 May 2024 | 58.8378 | 1.43 | 2.49% | 58.0412 | 59.2656 | 57.4247 | 5,457 |
| 29 May 2024 | 57.409 | -0.87 | -1.49% | 58.3953 | 58.3953 | 57.1637 | 3,118 |
| 28 May 2024 | 58.28 | -0.19 | -0.32% | 57.7692 | 58.33 | 57.0001 | 5,648 |
| 27 May 2024 | 58.4671 | -0.52 | -0.89% | 57.8224 | 59.9999 | 57.8224 | 8,398 |
| 24 May 2024 | 58.9899 | 1.37 | 2.38% | 57.5673 | 58.9899 | 56.84 | 7,620 |
| 23 May 2024 | 57.62 | -1.97 | -3.31% | 59.399 | 59.5899 | 57.025 | 8,333 |
| 22 May 2024 | 59.5922 | 0.48 | 0.82% | 59.6192 | 60.2062 | 59.1181 | 7,167 |
| 21 May 2024 | 59.1096 | 1.27 | 2.20% | 60.3464 | 60.7999 | 58.8246 | 27,865 |
| 20 May 2024 | 57.8373 | 1.24 | 2.20% | 57.0538 | 58.4936 | 56.50 | 7,069 |
| 17 May 2024 | 56.595 | 1.29 | 2.34% | 55.63 | 57.4468 | 55.63 | 8,308 |
| 16 May 2024 | 55.303 | -0.92 | -1.64% | 56.0022 | 56.5202 | 54.8461 | 7,731 |
| 15 May 2024 | 56.2277 | 4.03 | 7.71% | 52.6265 | 56.4795 | 52.6256 | 13,250 |
| 14 May 2024 | 52.2026 | -1.94 | -3.59% | 53.7894 | 53.7894 | 52.05 | 4,169 |
| 13 May 2024 | 54.147 | 2.04 | 3.92% | 52.3219 | 54.147 | 52.1348 | 5,236 |
| 10 May 2024 | 52.1038 | -1.08 | -2.03% | 53.3811 | 54.2099 | 51.4519 | 12,247 |
| 09 May 2024 | 53.1822 | -0.12 | -0.22% | 52.9199 | 53.7466 | 52.20 | 2,312 |
| 08 May 2024 | 53.30 | -0.77 | -1.42% | 54.00 | 54.00 | 53.1351 | 7,288 |
| 07 May 2024 | 54.07 | 0.07 | 0.13% | 54.20 | 55.2149 | 54.069 | 6,270 |
| 06 May 2024 | 54.00 | 1.07 | 2.03% | 55.1046 | 56.1999 | 53.8158 | 12,232 |
| 03 May 2024 | 52.9281 | 1.82 | 3.57% | 51.0758 | 53.3711 | 50.7599 | 10,305 |
| 02 May 2024 | 51.1048 | -0.21 | -0.41% | 49.1696 | 51.30 | 49.0687 | 33,600 |
| 30 Abr 2024 | 51.3143 | -2.48 | -4.60% | 54.5017 | 54.8544 | 51.2071 | 24,495 |
| 29 Abr 2024 | 53.7899 | -1.03 | -1.88% | 53.9999 | 54.3982 | 53.1616 | 9,427 |
| 26 Abr 2024 | 54.8201 | -0.98 | -1.76% | 55.3688 | 55.6619 | 54.5029 | 6,037 |
| 25 Abr 2024 | 55.8016 | 0.25 | 0.46% | 55.1371 | 55.9007 | 54.50 | 12,219 |
| 24 Abr 2024 | 55.548 | -2.14 | -3.71% | 57.8202 | 57.8399 | 54.9307 | 12,593 |
| 23 Abr 2024 | 57.6892 | -0.03 | -0.05% | 58.1308 | 58.1308 | 57.1317 | 4,928 |
| 22 Abr 2024 | 57.72 | 1.77 | 3.16% | 57.7999 | 58.2316 | 57.0308 | 17,942 |
| 19 Abr 2024 | 55.9499 | 0.64 | 1.16% | 54.325 | 56.8399 | 53.6601 | 20,326 |
| 18 Abr 2024 | 55.3103 | 2.04 | 3.82% | 52.8101 | 55.6049 | 52.7299 | 15,419 |
| 17 Abr 2024 | 53.2734 | -1.71 | -3.10% | 55.3848 | 55.8799 | 52.0001 | 31,741 |
| 16 Abr 2024 | 54.9787 | -0.37 | -0.67% | 54.5999 | 55.5387 | 53.5001 | 26,901 |
| 15 Abr 2024 | 55.3499 | -2.42 | -4.19% | 57.40 | 58.0971 | 54.1981 | 72,437 |
| 12 Abr 2024 | 57.7725 | -2.91 | -4.79% | 61.393 | 61.596 | 56.0096 | 16,958 |
| 11 Abr 2024 | 60.6793 | 0.18 | 0.30% | 60.5912 | 61.4049 | 60.00 | 8,449 |
| 10 Abr 2024 | 60.5002 | 1.64 | 2.79% | 58.9456 | 60.5002 | 57.9116 | 19,268 |
| 09 Abr 2024 | 58.8606 | -2.64 | -4.30% | 60.4336 | 60.9823 | 58.1792 | 21,966 |
| 08 Abr 2024 | 61.5046 | 3.73 | 6.45% | 59.249 | 62.20 | 59.2293 | 34,006 |
| 05 Abr 2024 | 57.7776 | -0.78 | -1.34% | 57.8221 | 58.6245 | 56.50 | 13,133 |
| 04 Abr 2024 | 58.56 | 2.59 | 4.63% | 56.2499 | 59.233 | 56.1499 | 24,633 |
| 03 Abr 2024 | 55.9682 | -1.19 | -2.08% | 56.9999 | 57.334 | 55.8908 | 20,572 |
| 02 Abr 2024 | 57.1594 | -3.50 | -5.76% | 58.00 | 58.00 | 55.5649 | 32,367 |
| 28 Mar 2024 | 60.6557 | 1.63 | 2.75% | 60.0001 | 61.4401 | 60.0001 | 18,402 |
| 27 Mar 2024 | 59.03 | -0.82 | -1.37% | 60.2304 | 61.0751 | 58.178 | 19,561 |
