Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BTCX.B Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 13.27 | -0.23 | -1.70% | 13.71 | 13.71 | 13.19 | 469,579 |
| 13 Jun 2024 | 13.50 | -0.20 | -1.46% | 13.81 | 13.85 | 13.45 | 304,278 |
| 12 Jun 2024 | 13.70 | 0.00 | 0.00% | 14.01 | 14.17 | 13.65 | 458,962 |
| 11 Jun 2024 | 13.70 | -0.45 | -3.18% | 13.70 | 13.73 | 13.44 | 399,559 |
| 10 Jun 2024 | 14.15 | 0.09 | 0.64% | 14.11 | 14.27 | 14.08 | 349,723 |
| 07 Jun 2024 | 14.06 | -0.17 | -1.19% | 14.48 | 14.54 | 13.88 | 915,419 |
| 06 Jun 2024 | 14.23 | -0.20 | -1.39% | 14.42 | 14.51 | 14.22 | 278,055 |
| 05 Jun 2024 | 14.43 | 0.18 | 1.26% | 14.39 | 14.56 | 14.28 | 494,267 |
| 04 Jun 2024 | 14.25 | 0.30 | 2.15% | 14.05 | 14.37 | 14.02 | 532,443 |
| 03 Jun 2024 | 13.95 | 0.33 | 2.42% | 14.02 | 14.17 | 13.80 | 245,559 |
| 31 May 2024 | 13.62 | -0.27 | -1.94% | 13.86 | 13.86 | 13.45 | 261,354 |
| 30 May 2024 | 13.89 | 0.27 | 1.98% | 13.82 | 14.05 | 13.78 | 266,867 |
| 29 May 2024 | 13.62 | -0.16 | -1.16% | 13.71 | 13.75 | 13.60 | 126,644 |
| 28 May 2024 | 13.78 | -0.16 | -1.15% | 13.73 | 13.83 | 13.57 | 412,667 |
| 27 May 2024 | 13.94 | -0.06 | -0.43% | 13.88 | 14.24 | 13.86 | 159,555 |
| 24 May 2024 | 14.00 | 0.38 | 2.79% | 13.66 | 14.00 | 13.55 | 419,174 |
| 23 May 2024 | 13.62 | -0.47 | -3.34% | 14.01 | 14.01 | 13.55 | 313,512 |
| 22 May 2024 | 14.09 | 0.11 | 0.79% | 14.07 | 14.27 | 14.03 | 316,637 |
| 21 May 2024 | 13.98 | 0.48 | 3.56% | 14.31 | 14.39 | 13.97 | 435,468 |
| 17 May 2024 | 13.50 | 0.38 | 2.90% | 13.35 | 13.58 | 13.28 | 374,003 |
| 16 May 2024 | 13.12 | -0.18 | -1.35% | 13.27 | 13.39 | 13.01 | 212,131 |
| 15 May 2024 | 13.30 | 0.86 | 6.91% | 12.96 | 13.37 | 12.91 | 350,112 |
| 14 May 2024 | 12.44 | -0.33 | -2.58% | 12.49 | 12.55 | 12.34 | 175,893 |
| 13 May 2024 | 12.77 | 0.50 | 4.07% | 12.69 | 12.82 | 12.64 | 149,051 |
| 10 May 2024 | 12.27 | -0.36 | -2.85% | 12.68 | 12.73 | 12.17 | 353,055 |
| 09 May 2024 | 12.63 | 0.01 | 0.08% | 12.45 | 12.66 | 12.33 | 154,812 |
| 08 May 2024 | 12.62 | -0.18 | -1.41% | 12.61 | 12.75 | 12.55 | 92,550 |
| 07 May 2024 | 12.80 | 0.03 | 0.23% | 12.84 | 13.00 | 12.76 | 209,840 |
| 06 May 2024 | 12.77 | 0.20 | 1.59% | 12.83 | 12.97 | 12.68 | 466,262 |
| 03 May 2024 | 12.57 | 0.57 | 4.75% | 12.36 | 12.58 | 12.35 | 444,094 |
| 02 May 2024 | 12.00 | 0.43 | 3.72% | 11.89 | 12.04 | 11.82 | 262,297 |
| 01 May 2024 | 11.57 | -0.45 | -3.74% | 11.71 | 12.02 | 11.51 | 850,609 |
| 30 Abr 2024 | 12.02 | -0.69 | -5.43% | 12.40 | 12.49 | 12.00 | 415,913 |
| 29 Abr 2024 | 12.71 | -0.36 | -2.75% | 12.64 | 12.74 | 12.48 | 279,275 |
| 26 Abr 2024 | 13.07 | 0.00 | 0.00% | 13.07 | 13.07 | 13.07 | 0 |
| 25 Abr 2024 | 13.07 | 0.12 | 0.93% | 12.83 | 13.12 | 12.79 | 305,264 |
| 24 Abr 2024 | 12.95 | -0.49 | -3.65% | 13.40 | 13.44 | 12.93 | 331,869 |
| 23 Abr 2024 | 13.44 | -0.06 | -0.44% | 13.42 | 13.58 | 13.40 | 197,096 |
| 22 Abr 2024 | 13.50 | 0.42 | 3.21% | 13.45 | 13.55 | 13.36 | 390,074 |
| 19 Abr 2024 | 13.08 | 0.13 | 1.00% | 13.19 | 13.24 | 12.94 | 414,428 |
| 18 Abr 2024 | 12.95 | 0.53 | 4.27% | 12.69 | 13.04 | 12.60 | 435,935 |
| 17 Abr 2024 | 12.42 | -0.41 | -3.20% | 12.74 | 12.84 | 12.19 | 670,837 |
| 16 Abr 2024 | 12.83 | -0.09 | -0.70% | 12.90 | 12.95 | 12.62 | 314,318 |
| 15 Abr 2024 | 12.92 | -0.72 | -5.28% | 13.50 | 13.51 | 12.74 | 493,808 |
| 12 Abr 2024 | 13.64 | -0.62 | -4.35% | 14.30 | 14.30 | 13.29 | 981,036 |
| 11 Abr 2024 | 14.26 | 0.09 | 0.64% | 14.32 | 14.34 | 14.10 | 255,715 |
| 10 Abr 2024 | 14.17 | 0.31 | 2.24% | 13.68 | 14.17 | 13.65 | 649,297 |
| 09 Abr 2024 | 13.86 | -0.55 | -3.82% | 14.19 | 14.22 | 13.71 | 484,954 |
| 08 Abr 2024 | 14.41 | 0.85 | 6.27% | 14.50 | 14.50 | 14.33 | 528,569 |
| 05 Abr 2024 | 13.56 | -0.16 | -1.17% | 13.51 | 13.81 | 13.50 | 443,658 |
| 04 Abr 2024 | 13.72 | 0.53 | 4.02% | 13.44 | 13.87 | 13.40 | 444,116 |
| 03 Abr 2024 | 13.19 | -0.10 | -0.75% | 13.23 | 13.41 | 13.13 | 265,420 |
| 02 Abr 2024 | 13.29 | -0.72 | -5.14% | 13.04 | 13.32 | 12.96 | 688,593 |
| 01 Abr 2024 | 14.01 | -0.22 | -1.55% | 14.09 | 14.09 | 13.71 | 595,810 |
| 28 Mar 2024 | 14.23 | 0.43 | 3.12% | 14.33 | 14.37 | 14.13 | 439,809 |
| 27 Mar 2024 | 13.80 | -0.17 | -1.22% | 14.44 | 14.45 | 13.76 | 501,911 |
| 26 Mar 2024 | 13.97 | -0.32 | -2.24% | 14.25 | 14.25 | 13.94 | 477,827 |
| 25 Mar 2024 | 14.29 | 1.41 | 10.95% | 13.49 | 14.31 | 13.48 | 974,380 |
| 22 Mar 2024 | 12.88 | -0.20 | -1.53% | 12.93 | 12.95 | 12.60 | 472,142 |
| 21 Mar 2024 | 13.08 | -0.07 | -0.53% | 13.57 | 13.57 | 13.00 | 705,194 |
| 20 Mar 2024 | 13.15 | 0.23 | 1.78% | 12.72 | 13.20 | 12.47 | 842,573 |
| 19 Mar 2024 | 12.92 | -0.50 | -3.73% | 12.80 | 13.20 | 12.53 | 894,588 |
| 18 Mar 2024 | 13.42 | -0.41 | -2.96% | 13.61 | 13.75 | 13.35 | 399,099 |
