Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTCC.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.29 | 0.61 | 5.22% | 12.18 | 12.32 | 12.11 | 57,635 |
| 25 Jul 2024 | 11.68 | -0.20 | -1.68% | 11.61 | 11.76 | 11.56 | 6,458 |
| 24 Jul 2024 | 11.88 | 0.03 | 0.25% | 12.04 | 12.13 | 11.88 | 30,488 |
| 23 Jul 2024 | 11.85 | -0.47 | -3.81% | 12.01 | 12.12 | 11.85 | 45,585 |
| 22 Jul 2024 | 12.32 | 0.81 | 7.04% | 12.22 | 12.34 | 12.05 | 76,035 |
| 19 Jul 2024 | 11.51 | 0.00 | 0.00% | 11.51 | 11.51 | 11.51 | 0 |
| 18 Jul 2024 | 11.51 | -0.19 | -1.62% | 11.71 | 11.71 | 11.51 | 22,711 |
| 17 Jul 2024 | 11.70 | -0.10 | -0.85% | 11.72 | 11.84 | 11.60 | 16,419 |
| 16 Jul 2024 | 11.80 | 0.34 | 2.97% | 11.54 | 11.80 | 11.42 | 30,291 |
| 15 Jul 2024 | 11.46 | 1.01 | 9.67% | 11.37 | 11.55 | 11.32 | 35,859 |
| 12 Jul 2024 | 10.45 | 0.05 | 0.48% | 10.42 | 10.60 | 10.42 | 77,194 |
| 11 Jul 2024 | 10.40 | 0.01 | 0.10% | 10.63 | 10.67 | 10.38 | 77,252 |
| 10 Jul 2024 | 10.39 | -0.07 | -0.67% | 10.51 | 10.51 | 10.38 | 109,380 |
| 09 Jul 2024 | 10.46 | 0.26 | 2.55% | 10.37 | 10.54 | 10.33 | 26,267 |
| 08 Jul 2024 | 10.20 | -0.02 | -0.20% | 10.35 | 10.36 | 10.00 | 63,490 |
| 05 Jul 2024 | 10.22 | -0.33 | -3.13% | 10.05 | 10.26 | 10.03 | 71,403 |
| 04 Jul 2024 | 10.55 | -0.26 | -2.41% | 10.31 | 10.58 | 10.28 | 18,243 |
| 03 Jul 2024 | 10.81 | -0.37 | -3.31% | 10.90 | 10.96 | 10.81 | 5,083 |
| 02 Jul 2024 | 11.18 | 0.31 | 2.85% | 11.36 | 11.37 | 11.18 | 29,637 |
| 28 Jun 2024 | 10.87 | -0.24 | -2.16% | 11.12 | 11.13 | 10.87 | 54,267 |
| 27 Jun 2024 | 11.11 | 0.08 | 0.73% | 11.15 | 11.26 | 11.11 | 21,559 |
| 26 Jun 2024 | 11.03 | -0.21 | -1.87% | 11.15 | 11.19 | 11.00 | 11,021 |
| 25 Jun 2024 | 11.24 | 0.54 | 5.05% | 11.07 | 11.25 | 11.04 | 132,216 |
| 24 Jun 2024 | 10.70 | -0.93 | -8.00% | 11.10 | 11.13 | 10.70 | 86,366 |
| 21 Jun 2024 | 11.63 | -0.13 | -1.11% | 11.50 | 11.64 | 11.50 | 13,569 |
| 20 Jun 2024 | 11.76 | 0.02 | 0.17% | 11.83 | 11.83 | 11.68 | 144,620 |
| 19 Jun 2024 | 11.74 | 0.08 | 0.69% | 11.78 | 11.78 | 11.72 | 447 |
| 18 Jun 2024 | 11.66 | -0.40 | -3.32% | 11.76 | 11.82 | 11.60 | 10,048 |
| 17 Jun 2024 | 12.06 | 0.21 | 1.77% | 11.88 | 12.14 | 11.80 | 42,834 |
| 14 Jun 2024 | 11.85 | -0.21 | -1.74% | 12.18 | 12.18 | 11.80 | 30,344 |
| 13 Jun 2024 | 12.06 | -0.12 | -0.99% | 12.30 | 12.32 | 12.00 | 21,555 |
| 12 Jun 2024 | 12.18 | -0.06 | -0.49% | 12.52 | 12.68 | 12.18 | 108,047 |
| 11 Jun 2024 | 12.24 | -0.34 | -2.70% | 12.18 | 12.24 | 11.96 | 37,834 |
| 10 Jun 2024 | 12.58 | 0.05 | 0.40% | 12.54 | 12.70 | 12.54 | 41,220 |
| 07 Jun 2024 | 12.53 | -0.24 | -1.88% | 12.90 | 12.96 | 12.41 | 194,956 |
| 06 Jun 2024 | 12.77 | -0.15 | -1.16% | 12.87 | 12.97 | 12.76 | 47,087 |
| 05 Jun 2024 | 12.92 | 0.20 | 1.57% | 12.90 | 13.00 | 12.76 | 60,144 |
| 04 Jun 2024 | 12.72 | 0.21 | 1.68% | 12.60 | 12.86 | 12.55 | 149,019 |
| 03 Jun 2024 | 12.51 | 0.26 | 2.12% | 12.62 | 12.70 | 12.44 | 82,415 |
| 31 May 2024 | 12.25 | -0.17 | -1.37% | 12.45 | 12.45 | 12.15 | 57,654 |
| 30 May 2024 | 12.42 | 0.24 | 1.97% | 12.34 | 12.57 | 12.34 | 31,733 |
| 29 May 2024 | 12.18 | -0.24 | -1.93% | 12.27 | 12.29 | 12.18 | 12,308 |
| 28 May 2024 | 12.42 | -0.12 | -0.96% | 12.39 | 12.42 | 12.23 | 60,480 |
| 27 May 2024 | 12.54 | -0.01 | -0.08% | 12.46 | 12.80 | 12.46 | 49,939 |
| 24 May 2024 | 12.55 | 0.38 | 3.12% | 12.19 | 12.55 | 12.19 | 41,951 |
| 23 May 2024 | 12.17 | -0.42 | -3.34% | 12.57 | 12.57 | 12.11 | 56,823 |
| 22 May 2024 | 12.59 | 0.06 | 0.48% | 12.61 | 12.79 | 12.57 | 216,812 |
| 21 May 2024 | 12.53 | 0.39 | 3.21% | 12.85 | 12.91 | 12.53 | 119,436 |
| 17 May 2024 | 12.14 | 0.33 | 2.79% | 12.02 | 12.23 | 11.95 | 186,768 |
| 16 May 2024 | 11.81 | -0.17 | -1.42% | 11.94 | 12.04 | 11.76 | 93,919 |
| 15 May 2024 | 11.98 | 0.83 | 7.44% | 11.66 | 12.03 | 11.60 | 103,514 |
| 14 May 2024 | 11.15 | -0.29 | -2.53% | 11.24 | 11.25 | 11.09 | 88,145 |
| 13 May 2024 | 11.44 | 0.45 | 4.09% | 11.37 | 11.50 | 11.35 | 31,217 |
| 10 May 2024 | 10.99 | -0.33 | -2.92% | 11.38 | 11.44 | 10.94 | 74,077 |
| 09 May 2024 | 11.32 | 0.03 | 0.27% | 11.14 | 11.33 | 11.14 | 27,031 |
| 08 May 2024 | 11.29 | -0.13 | -1.14% | 11.26 | 11.37 | 11.23 | 24,911 |
| 07 May 2024 | 11.42 | -0.03 | -0.26% | 11.50 | 11.65 | 11.41 | 46,549 |
| 06 May 2024 | 11.45 | 0.20 | 1.78% | 11.51 | 11.64 | 11.43 | 57,756 |
| 03 May 2024 | 11.25 | 0.48 | 4.46% | 11.12 | 11.27 | 11.12 | 50,006 |
| 02 May 2024 | 10.77 | 0.46 | 4.46% | 10.64 | 10.77 | 10.57 | 80,693 |
| 01 May 2024 | 10.31 | -0.40 | -3.73% | 10.44 | 10.71 | 10.26 | 189,021 |
| 30 Abr 2024 | 10.71 | -0.69 | -6.05% | 11.11 | 11.14 | 10.70 | 155,742 |
| 29 Abr 2024 | 11.40 | -0.18 | -1.55% | 11.32 | 11.42 | 11.22 | 84,056 |
