Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BITF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 2.78 | 0.23 | 9.02% | 2.53 | 2.89 | 2.53 | 4,182,564 |
| 21 May 2024 | 2.55 | 0.18 | 7.59% | 2.48 | 2.63 | 2.47 | 3,502,973 |
| 17 May 2024 | 2.37 | -0.06 | -2.47% | 2.44 | 2.53 | 2.37 | 4,185,455 |
| 16 May 2024 | 2.43 | -0.11 | -4.33% | 2.47 | 2.53 | 2.41 | 2,403,777 |
| 15 May 2024 | 2.54 | 0.34 | 15.45% | 2.31 | 2.55 | 2.26 | 3,788,521 |
| 14 May 2024 | 2.20 | 0.01 | 0.46% | 2.14 | 2.25 | 2.14 | 1,436,765 |
| 13 May 2024 | 2.19 | -0.18 | -7.59% | 2.26 | 2.26 | 2.12 | 2,829,746 |
| 10 May 2024 | 2.37 | -0.15 | -5.95% | 2.55 | 2.55 | 2.35 | 2,256,452 |
| 09 May 2024 | 2.52 | 0.02 | 0.80% | 2.48 | 2.52 | 2.43 | 1,059,502 |
| 08 May 2024 | 2.50 | -0.03 | -1.19% | 2.48 | 2.50 | 2.40 | 1,671,856 |
| 07 May 2024 | 2.53 | -0.11 | -4.17% | 2.63 | 2.63 | 2.51 | 1,312,354 |
| 06 May 2024 | 2.64 | 0.13 | 5.18% | 2.54 | 2.70 | 2.54 | 2,302,790 |
| 03 May 2024 | 2.51 | 0.04 | 1.62% | 2.52 | 2.60 | 2.49 | 1,475,907 |
| 02 May 2024 | 2.47 | -0.01 | -0.40% | 2.52 | 2.53 | 2.42 | 1,431,537 |
| 01 May 2024 | 2.48 | 0.02 | 0.81% | 2.42 | 2.54 | 2.36 | 2,256,767 |
| 30 Abr 2024 | 2.46 | -0.18 | -6.82% | 2.54 | 2.57 | 2.42 | 2,076,359 |
| 29 Abr 2024 | 2.64 | -0.10 | -3.65% | 2.65 | 2.68 | 2.57 | 2,128,524 |
| 26 Abr 2024 | 2.74 | 0.00 | 0.00% | 2.74 | 2.74 | 2.74 | 0 |
| 25 Abr 2024 | 2.74 | -0.08 | -2.84% | 2.71 | 2.78 | 2.63 | 1,504,992 |
| 24 Abr 2024 | 2.82 | -0.07 | -2.42% | 2.87 | 2.89 | 2.74 | 2,154,990 |
| 23 Abr 2024 | 2.89 | 0.07 | 2.48% | 2.82 | 2.92 | 2.78 | 2,887,636 |
| 22 Abr 2024 | 2.82 | 0.18 | 6.82% | 2.70 | 2.84 | 2.59 | 3,614,264 |
| 19 Abr 2024 | 2.64 | 0.02 | 0.76% | 2.68 | 2.71 | 2.55 | 3,758,758 |
| 18 Abr 2024 | 2.62 | 0.15 | 6.07% | 2.50 | 2.70 | 2.46 | 2,957,206 |
| 17 Abr 2024 | 2.47 | 0.10 | 4.22% | 2.40 | 2.51 | 2.35 | 2,812,264 |
| 16 Abr 2024 | 2.37 | -0.04 | -1.66% | 2.35 | 2.42 | 2.30 | 2,773,908 |
| 15 Abr 2024 | 2.41 | -0.08 | -3.21% | 2.44 | 2.53 | 2.38 | 2,069,332 |
| 12 Abr 2024 | 2.49 | -0.13 | -4.96% | 2.58 | 2.59 | 2.47 | 2,011,194 |
| 11 Abr 2024 | 2.62 | -0.04 | -1.50% | 2.69 | 2.69 | 2.54 | 1,759,345 |
| 10 Abr 2024 | 2.66 | -0.01 | -0.37% | 2.60 | 2.73 | 2.59 | 1,851,775 |
| 09 Abr 2024 | 2.67 | -0.10 | -3.61% | 2.75 | 2.75 | 2.64 | 2,096,609 |
| 08 Abr 2024 | 2.77 | -0.06 | -2.12% | 2.96 | 3.00 | 2.75 | 2,965,840 |
| 05 Abr 2024 | 2.83 | -0.10 | -3.41% | 2.93 | 2.97 | 2.81 | 2,361,670 |
| 04 Abr 2024 | 2.93 | -0.06 | -2.01% | 3.09 | 3.13 | 2.93 | 3,068,714 |
| 03 Abr 2024 | 2.99 | 0.05 | 1.70% | 2.95 | 3.05 | 2.94 | 1,903,586 |
| 02 Abr 2024 | 2.94 | -0.15 | -4.85% | 2.97 | 2.98 | 2.86 | 2,917,647 |
| 01 Abr 2024 | 3.09 | 0.08 | 2.66% | 3.07 | 3.16 | 3.01 | 2,799,599 |
| 28 Mar 2024 | 3.01 | 0.06 | 2.03% | 2.94 | 3.27 | 2.90 | 5,712,983 |
| 27 Mar 2024 | 2.95 | 0.01 | 0.34% | 3.01 | 3.04 | 2.79 | 3,913,363 |
| 26 Mar 2024 | 2.94 | -0.16 | -5.16% | 3.11 | 3.13 | 2.94 | 4,467,792 |
| 25 Mar 2024 | 3.10 | -0.05 | -1.59% | 3.14 | 3.30 | 3.04 | 5,306,125 |
| 22 Mar 2024 | 3.15 | -0.10 | -3.08% | 3.24 | 3.24 | 3.12 | 3,450,568 |
| 21 Mar 2024 | 3.25 | -0.11 | -3.27% | 3.42 | 3.45 | 3.25 | 4,000,171 |
| 20 Mar 2024 | 3.36 | 0.32 | 10.53% | 3.02 | 3.38 | 3.02 | 3,688,205 |
| 19 Mar 2024 | 3.04 | 0.00 | 0.00% | 2.94 | 3.08 | 2.87 | 1,893,302 |
| 18 Mar 2024 | 3.04 | -0.01 | -0.33% | 3.02 | 3.14 | 2.99 | 2,202,939 |
| 15 Mar 2024 | 3.05 | 0.06 | 2.01% | 2.93 | 3.14 | 2.86 | 4,264,663 |
| 14 Mar 2024 | 2.99 | -0.19 | -5.97% | 3.14 | 3.14 | 2.95 | 3,364,618 |
| 13 Mar 2024 | 3.18 | 0.02 | 0.63% | 3.14 | 3.26 | 3.08 | 2,846,397 |
| 12 Mar 2024 | 3.16 | -0.07 | -2.17% | 3.21 | 3.23 | 3.05 | 3,707,428 |
| 11 Mar 2024 | 3.23 | -0.36 | -10.03% | 3.62 | 3.62 | 3.20 | 5,780,268 |
| 08 Mar 2024 | 3.59 | 0.24 | 7.16% | 3.40 | 3.85 | 3.38 | 6,046,178 |
| 07 Mar 2024 | 3.35 | -0.24 | -6.69% | 3.47 | 3.49 | 3.20 | 5,004,963 |
| 06 Mar 2024 | 3.59 | 0.22 | 6.53% | 3.47 | 3.64 | 3.28 | 4,964,238 |
| 05 Mar 2024 | 3.37 | -0.19 | -5.34% | 3.49 | 3.61 | 3.31 | 4,788,315 |
| 04 Mar 2024 | 3.56 | -0.40 | -10.10% | 4.06 | 4.10 | 3.51 | 7,130,921 |
| 01 Mar 2024 | 3.96 | 0.07 | 1.80% | 3.92 | 3.97 | 3.75 | 4,818,265 |
| 29 Feb 2024 | 3.89 | -0.40 | -9.32% | 4.47 | 4.48 | 3.74 | 14,516,728 |
| 28 Feb 2024 | 4.29 | -0.52 | -10.81% | 5.07 | 5.10 | 4.25 | 13,142,685 |
| 27 Feb 2024 | 4.81 | -0.04 | -0.82% | 5.24 | 5.25 | 4.73 | 9,744,082 |
| 26 Feb 2024 | 4.85 | 0.76 | 18.58% | 4.11 | 4.98 | 4.11 | 9,641,099 |
| 23 Feb 2024 | 4.09 | -0.22 | -5.10% | 4.20 | 4.26 | 4.02 | 3,265,444 |
