Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BTCY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Sep 2024 | 6.17 | -0.19 | -2.99% | 6.27 | 6.27 | 6.16 | 6,598 |
| 27 Sep 2024 | 6.36 | 0.07 | 1.11% | 6.37 | 6.42 | 6.35 | 23,300 |
| 26 Sep 2024 | 6.29 | 0.10 | 1.62% | 6.32 | 6.36 | 6.22 | 401,820 |
| 25 Sep 2024 | 6.19 | -0.12 | -1.90% | 6.25 | 6.26 | 6.19 | 20,928 |
| 24 Sep 2024 | 6.31 | 0.09 | 1.45% | 6.21 | 6.31 | 6.18 | 55,167 |
| 23 Sep 2024 | 6.22 | 0.04 | 0.65% | 6.12 | 6.24 | 6.12 | 137,328 |
| 20 Sep 2024 | 6.18 | 0.00 | 0.00% | 6.15 | 6.21 | 6.13 | 35,670 |
| 19 Sep 2024 | 6.18 | 0.27 | 4.57% | 6.19 | 6.23 | 6.14 | 35,241 |
| 18 Sep 2024 | 5.91 | 0.01 | 0.17% | 5.97 | 5.99 | 5.83 | 25,401 |
| 17 Sep 2024 | 5.90 | 0.20 | 3.51% | 5.77 | 6.02 | 5.77 | 34,131 |
| 16 Sep 2024 | 5.70 | -0.18 | -3.06% | 5.82 | 5.82 | 5.65 | 97,230 |
| 13 Sep 2024 | 5.88 | 0.15 | 2.62% | 5.69 | 5.90 | 5.69 | 35,421 |
| 12 Sep 2024 | 5.73 | 0.07 | 1.24% | 5.71 | 5.74 | 5.64 | 15,937 |
| 11 Sep 2024 | 5.66 | 0.05 | 0.89% | 5.63 | 5.70 | 5.48 | 17,391 |
| 10 Sep 2024 | 5.61 | 0.00 | 0.00% | 5.61 | 5.61 | 5.61 | 0 |
| 09 Sep 2024 | 5.61 | 0.35 | 6.65% | 5.52 | 5.61 | 5.40 | 36,718 |
| 06 Sep 2024 | 5.26 | -0.27 | -4.88% | 5.65 | 5.65 | 5.24 | 51,850 |
| 05 Sep 2024 | 5.53 | -0.18 | -3.15% | 5.57 | 5.63 | 5.50 | 109,932 |
| 04 Sep 2024 | 5.71 | 0.02 | 0.35% | 5.63 | 5.71 | 5.49 | 42,555 |
| 03 Sep 2024 | 5.69 | -0.08 | -1.39% | 5.88 | 5.88 | 5.67 | 18,729 |
| 30 Ago 2024 | 5.77 | -0.04 | -0.69% | 5.84 | 5.85 | 5.69 | 43,654 |
| 29 Ago 2024 | 5.81 | 0.03 | 0.52% | 5.92 | 6.01 | 5.80 | 312,800 |
| 28 Ago 2024 | 5.78 | -0.35 | -5.71% | 5.98 | 5.99 | 5.74 | 233,878 |
| 27 Ago 2024 | 6.13 | -0.11 | -1.76% | 6.11 | 6.16 | 6.10 | 23,838 |
| 26 Ago 2024 | 6.24 | -0.04 | -0.64% | 6.35 | 6.35 | 6.24 | 80,751 |
| 23 Ago 2024 | 6.28 | 0.29 | 4.84% | 6.03 | 6.30 | 6.02 | 29,933 |
| 22 Ago 2024 | 5.99 | -0.11 | -1.80% | 6.09 | 6.09 | 5.98 | 7,461 |
| 21 Ago 2024 | 6.10 | 0.21 | 3.57% | 5.89 | 6.12 | 5.86 | 22,410 |
| 20 Ago 2024 | 5.89 | 0.04 | 0.68% | 6.00 | 6.00 | 5.81 | 12,590 |
| 19 Ago 2024 | 5.85 | -0.07 | -1.18% | 5.88 | 5.88 | 5.76 | 19,466 |
| 16 Ago 2024 | 5.92 | 0.28 | 4.96% | 5.66 | 5.93 | 5.66 | 20,992 |
| 15 Ago 2024 | 5.64 | -0.21 | -3.59% | 5.87 | 5.92 | 5.64 | 50,844 |
| 14 Ago 2024 | 5.85 | -0.19 | -3.15% | 5.95 | 6.02 | 5.84 | 33,524 |
| 13 Ago 2024 | 6.04 | 0.18 | 3.07% | 5.86 | 6.08 | 5.85 | 53,581 |
| 12 Ago 2024 | 5.86 | -0.17 | -2.82% | 5.90 | 6.00 | 5.75 | 28,630 |
| 09 Ago 2024 | 6.03 | 0.13 | 2.20% | 6.00 | 6.03 | 5.92 | 36,084 |
| 08 Ago 2024 | 5.90 | 0.46 | 8.46% | 5.72 | 5.93 | 5.68 | 9,859 |
| 07 Ago 2024 | 5.44 | -0.22 | -3.89% | 5.74 | 5.74 | 5.44 | 45,713 |
| 06 Ago 2024 | 5.66 | -0.55 | -8.86% | 5.50 | 5.87 | 5.46 | 189,298 |
| 02 Ago 2024 | 6.21 | -0.07 | -1.11% | 6.40 | 6.44 | 6.18 | 29,047 |
| 01 Ago 2024 | 6.28 | -0.14 | -2.18% | 6.37 | 6.40 | 6.16 | 44,818 |
| 31 Jul 2024 | 6.42 | -0.06 | -0.93% | 6.58 | 6.58 | 6.42 | 6,025 |
| 30 Jul 2024 | 6.48 | -0.10 | -1.52% | 6.51 | 6.52 | 6.45 | 66,562 |
| 29 Jul 2024 | 6.58 | -0.10 | -1.50% | 6.76 | 6.78 | 6.58 | 14,709 |
| 26 Jul 2024 | 6.68 | 0.27 | 4.21% | 6.65 | 6.69 | 6.60 | 13,325 |
| 25 Jul 2024 | 6.41 | -0.07 | -1.08% | 6.40 | 6.45 | 6.30 | 14,329 |
| 24 Jul 2024 | 6.48 | -0.04 | -0.61% | 6.61 | 6.61 | 6.48 | 13,677 |
| 23 Jul 2024 | 6.52 | -0.23 | -3.41% | 6.63 | 6.65 | 6.52 | 7,800 |
| 22 Jul 2024 | 6.75 | 0.11 | 1.66% | 6.74 | 6.75 | 6.62 | 13,687 |
| 19 Jul 2024 | 6.64 | 0.34 | 5.40% | 6.36 | 6.65 | 6.36 | 13,112 |
| 18 Jul 2024 | 6.30 | -0.11 | -1.72% | 6.42 | 6.43 | 6.29 | 16,950 |
| 17 Jul 2024 | 6.41 | -0.04 | -0.62% | 6.44 | 6.48 | 6.35 | 18,340 |
| 16 Jul 2024 | 6.45 | 0.15 | 2.38% | 6.30 | 6.46 | 6.28 | 25,159 |
| 15 Jul 2024 | 6.30 | 0.53 | 9.19% | 6.25 | 6.34 | 6.23 | 50,544 |
| 12 Jul 2024 | 5.77 | 0.02 | 0.35% | 5.75 | 5.84 | 5.75 | 18,557 |
| 11 Jul 2024 | 5.75 | 0.01 | 0.17% | 5.89 | 5.89 | 5.73 | 25,035 |
| 10 Jul 2024 | 5.74 | -0.04 | -0.69% | 5.84 | 5.84 | 5.74 | 28,168 |
| 09 Jul 2024 | 5.78 | 0.15 | 2.66% | 5.72 | 5.80 | 5.70 | 19,280 |
| 08 Jul 2024 | 5.63 | -0.02 | -0.35% | 5.74 | 5.75 | 5.53 | 33,560 |
| 05 Jul 2024 | 5.65 | -0.18 | -3.09% | 5.54 | 5.69 | 5.54 | 73,891 |
| 04 Jul 2024 | 5.83 | -0.13 | -2.18% | 5.76 | 5.86 | 5.68 | 68,665 |
| 03 Jul 2024 | 5.96 | -0.19 | -3.09% | 6.11 | 6.11 | 5.96 | 20,278 |
