Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTCX.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 11.62 | 0.51 | 4.59% | 11.43 | 11.63 | 11.40 | 52,814 |
| 24 Jun 2024 | 11.11 | -0.92 | -7.65% | 11.46 | 11.53 | 11.09 | 54,670 |
| 21 Jun 2024 | 12.03 | -0.13 | -1.07% | 11.90 | 12.65 | 11.85 | 367,823 |
| 20 Jun 2024 | 12.16 | 0.04 | 0.33% | 12.20 | 12.20 | 12.08 | 630,005 |
| 19 Jun 2024 | 12.12 | 0.08 | 0.66% | 12.16 | 12.16 | 12.12 | 50,174 |
| 18 Jun 2024 | 12.04 | -0.42 | -3.37% | 12.12 | 12.15 | 11.98 | 33,632 |
| 17 Jun 2024 | 12.46 | 0.24 | 1.96% | 12.17 | 12.53 | 12.17 | 25,596 |
| 14 Jun 2024 | 12.22 | -0.24 | -1.93% | 12.58 | 12.58 | 12.17 | 127,813 |
| 13 Jun 2024 | 12.46 | -0.15 | -1.19% | 12.69 | 12.69 | 12.44 | 5,589 |
| 12 Jun 2024 | 12.61 | -0.02 | -0.16% | 12.97 | 13.10 | 12.61 | 37,617 |
| 11 Jun 2024 | 12.63 | -0.36 | -2.77% | 12.58 | 12.63 | 12.41 | 29,081 |
| 10 Jun 2024 | 12.99 | 0.02 | 0.15% | 12.98 | 13.11 | 12.97 | 14,438 |
| 07 Jun 2024 | 12.97 | -0.22 | -1.67% | 13.33 | 13.39 | 12.82 | 92,882 |
| 06 Jun 2024 | 13.19 | -0.16 | -1.20% | 13.33 | 13.41 | 13.19 | 11,413 |
| 05 Jun 2024 | 13.35 | 0.17 | 1.29% | 13.33 | 13.39 | 13.19 | 22,932 |
| 04 Jun 2024 | 13.18 | 0.23 | 1.78% | 13.00 | 13.30 | 12.96 | 75,964 |
| 03 Jun 2024 | 12.95 | 0.31 | 2.45% | 13.05 | 13.09 | 12.83 | 22,744 |
| 31 May 2024 | 12.64 | -0.19 | -1.48% | 12.85 | 12.86 | 12.53 | 67,107 |
| 30 May 2024 | 12.83 | 0.25 | 1.99% | 12.75 | 13.00 | 12.75 | 18,743 |
| 29 May 2024 | 12.58 | -0.22 | -1.72% | 12.70 | 12.70 | 12.58 | 10,685 |
| 28 May 2024 | 12.80 | -0.15 | -1.16% | 12.78 | 12.81 | 12.60 | 33,326 |
| 27 May 2024 | 12.95 | -0.02 | -0.15% | 12.89 | 13.18 | 12.89 | 59,483 |
| 24 May 2024 | 12.97 | 0.38 | 3.02% | 12.61 | 12.97 | 12.52 | 62,688 |
| 23 May 2024 | 12.59 | -0.41 | -3.15% | 12.97 | 12.97 | 12.57 | 51,336 |
| 22 May 2024 | 13.00 | 0.06 | 0.46% | 13.04 | 13.18 | 12.97 | 174,963 |
| 21 May 2024 | 12.94 | 0.39 | 3.11% | 13.26 | 13.32 | 12.94 | 59,768 |
| 17 May 2024 | 12.55 | 0.36 | 2.95% | 12.41 | 12.62 | 12.34 | 174,866 |
| 16 May 2024 | 12.19 | -0.18 | -1.46% | 12.35 | 12.42 | 12.11 | 51,305 |
| 15 May 2024 | 12.37 | 0.86 | 7.47% | 12.03 | 12.42 | 12.01 | 87,144 |
| 14 May 2024 | 11.51 | -0.30 | -2.54% | 11.58 | 11.60 | 11.44 | 52,270 |
| 13 May 2024 | 11.81 | 0.44 | 3.87% | 11.73 | 11.81 | 11.71 | 86,007 |
| 10 May 2024 | 11.37 | -0.32 | -2.74% | 11.79 | 11.80 | 11.27 | 13,970 |
| 09 May 2024 | 11.69 | 0.04 | 0.34% | 11.46 | 11.70 | 11.44 | 25,492 |
| 08 May 2024 | 11.65 | -0.14 | -1.19% | 11.61 | 11.72 | 11.61 | 35,803 |
| 07 May 2024 | 11.79 | -0.05 | -0.42% | 11.90 | 12.01 | 11.78 | 12,386 |
| 06 May 2024 | 11.84 | 0.21 | 1.81% | 11.90 | 12.00 | 11.75 | 46,083 |
| 03 May 2024 | 11.63 | 0.52 | 4.68% | 11.45 | 11.63 | 11.45 | 62,634 |
| 02 May 2024 | 11.11 | 0.47 | 4.42% | 10.92 | 11.11 | 10.92 | 30,142 |
| 01 May 2024 | 10.64 | -0.41 | -3.71% | 10.79 | 11.10 | 10.61 | 137,817 |
| 30 Abr 2024 | 11.05 | -0.71 | -6.04% | 11.44 | 11.48 | 11.04 | 88,160 |
| 29 Abr 2024 | 11.76 | -0.18 | -1.51% | 11.71 | 11.80 | 11.58 | 20,960 |
| 26 Abr 2024 | 11.94 | -0.16 | -1.32% | 11.96 | 12.11 | 11.87 | 80,087 |
| 25 Abr 2024 | 12.10 | 0.13 | 1.09% | 11.88 | 12.14 | 11.83 | 38,664 |
| 24 Abr 2024 | 11.97 | -0.47 | -3.78% | 12.32 | 12.40 | 11.96 | 51,313 |
| 23 Abr 2024 | 12.44 | 0.01 | 0.08% | 12.40 | 12.54 | 12.40 | 22,936 |
| 22 Abr 2024 | 12.43 | 0.40 | 3.33% | 12.37 | 12.50 | 12.33 | 45,514 |
| 19 Abr 2024 | 12.03 | 0.13 | 1.09% | 12.12 | 12.17 | 11.91 | 46,229 |
| 18 Abr 2024 | 11.90 | 0.46 | 4.02% | 11.69 | 11.98 | 11.59 | 74,480 |
| 17 Abr 2024 | 11.44 | -0.30 | -2.56% | 11.50 | 11.56 | 11.22 | 56,956 |
| 16 Abr 2024 | 11.74 | -0.13 | -1.10% | 11.77 | 11.81 | 11.55 | 29,512 |
| 15 Abr 2024 | 11.87 | -0.70 | -5.57% | 12.43 | 12.45 | 11.70 | 72,156 |
| 12 Abr 2024 | 12.57 | -0.59 | -4.48% | 13.15 | 13.15 | 12.20 | 127,645 |
| 11 Abr 2024 | 13.16 | 0.06 | 0.46% | 13.26 | 13.26 | 13.04 | 27,232 |
| 10 Abr 2024 | 13.10 | 0.19 | 1.47% | 12.68 | 13.10 | 12.67 | 126,496 |
| 09 Abr 2024 | 12.91 | -0.53 | -3.94% | 13.26 | 13.29 | 12.78 | 67,460 |
| 08 Abr 2024 | 13.44 | 0.84 | 6.67% | 13.51 | 13.51 | 13.35 | 66,365 |
| 05 Abr 2024 | 12.60 | -0.23 | -1.79% | 12.54 | 12.85 | 12.54 | 72,207 |
| 04 Abr 2024 | 12.83 | 0.48 | 3.89% | 12.61 | 12.98 | 12.59 | 303,183 |
| 03 Abr 2024 | 12.35 | -0.03 | -0.24% | 12.34 | 12.47 | 12.27 | 133,974 |
| 02 Abr 2024 | 12.38 | -0.70 | -5.35% | 12.17 | 12.42 | 12.12 | 49,882 |
| 01 Abr 2024 | 13.08 | -0.20 | -1.51% | 13.16 | 13.16 | 12.80 | 118,464 |
| 28 Mar 2024 | 13.28 | 0.40 | 3.11% | 13.29 | 13.41 | 13.22 | 234,320 |
