Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FBTC.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 21.65 | -0.31 | -1.41% | 21.67 | 21.67 | 21.65 | 315 |
| 15 May 2024 | 21.96 | 1.52 | 7.44% | 21.39 | 21.96 | 21.37 | 950 |
| 14 May 2024 | 20.44 | -0.51 | -2.43% | 20.44 | 20.44 | 20.44 | 0 |
| 13 May 2024 | 20.95 | 0.81 | 4.02% | 20.95 | 20.95 | 20.95 | 0 |
| 10 May 2024 | 20.14 | -0.61 | -2.94% | 20.83 | 20.83 | 20.14 | 600 |
| 09 May 2024 | 20.75 | 0.08 | 0.39% | 20.77 | 20.77 | 20.55 | 11,064 |
| 08 May 2024 | 20.67 | -0.26 | -1.24% | 20.67 | 20.67 | 20.67 | 1 |
| 07 May 2024 | 20.93 | -0.03 | -0.14% | 21.00 | 21.00 | 20.93 | 600 |
| 06 May 2024 | 20.96 | 0.33 | 1.60% | 20.96 | 20.96 | 20.96 | 65 |
| 03 May 2024 | 20.63 | 0.94 | 4.77% | 20.42 | 20.63 | 20.42 | 1,000 |
| 02 May 2024 | 19.69 | 0.73 | 3.85% | 19.69 | 19.69 | 19.69 | 0 |
| 01 May 2024 | 18.96 | -0.65 | -3.31% | 18.96 | 18.96 | 18.96 | 15 |
| 30 Abr 2024 | 19.61 | -1.25 | -5.99% | 19.96 | 19.96 | 19.61 | 10,550 |
| 29 Abr 2024 | 20.86 | -0.34 | -1.60% | 20.86 | 20.86 | 20.86 | 0 |
| 26 Abr 2024 | 21.20 | -0.25 | -1.17% | 21.19 | 21.20 | 21.19 | 3,500 |
| 25 Abr 2024 | 21.45 | 0.17 | 0.80% | 21.47 | 21.47 | 21.45 | 913 |
| 24 Abr 2024 | 21.28 | -0.79 | -3.58% | 21.87 | 21.98 | 21.28 | 4,845 |
| 23 Abr 2024 | 22.07 | -0.01 | -0.05% | 21.98 | 22.12 | 21.97 | 1,542 |
| 22 Abr 2024 | 22.08 | 0.74 | 3.47% | 22.02 | 22.08 | 21.96 | 7,025 |
| 19 Abr 2024 | 21.34 | 0.27 | 1.28% | 21.34 | 21.34 | 21.34 | 0 |
| 18 Abr 2024 | 21.07 | 0.77 | 3.79% | 21.14 | 21.14 | 21.07 | 108 |
| 17 Abr 2024 | 20.30 | -0.52 | -2.50% | 20.24 | 20.30 | 20.13 | 4,621 |
| 16 Abr 2024 | 20.82 | -0.26 | -1.23% | 20.82 | 20.82 | 20.82 | 0 |
| 15 Abr 2024 | 21.08 | -1.14 | -5.13% | 21.08 | 21.08 | 21.08 | 46 |
| 12 Abr 2024 | 22.22 | -1.13 | -4.84% | 23.11 | 23.11 | 22.22 | 2,910 |
| 11 Abr 2024 | 23.35 | 0.13 | 0.56% | 23.30 | 23.35 | 23.30 | 1,800 |
| 10 Abr 2024 | 23.22 | 0.34 | 1.49% | 22.50 | 23.22 | 22.50 | 2,201 |
| 09 Abr 2024 | 22.88 | -0.89 | -3.74% | 22.90 | 22.90 | 22.88 | 100 |
| 08 Abr 2024 | 23.77 | 1.33 | 5.93% | 23.82 | 23.82 | 23.77 | 1,900 |
| 05 Abr 2024 | 22.44 | -0.33 | -1.45% | 22.52 | 22.52 | 22.44 | 200 |
| 04 Abr 2024 | 22.77 | 0.89 | 4.07% | 22.77 | 22.77 | 22.77 | 0 |
| 03 Abr 2024 | 21.88 | -0.08 | -0.36% | 21.93 | 21.93 | 21.88 | 600 |
| 02 Abr 2024 | 21.96 | -1.15 | -4.98% | 21.96 | 21.96 | 21.96 | 100 |
| 01 Abr 2024 | 23.11 | -0.41 | -1.74% | 23.11 | 23.11 | 23.11 | 0 |
| 28 Mar 2024 | 23.52 | 0.71 | 3.11% | 23.57 | 23.68 | 23.52 | 1,510 |
| 27 Mar 2024 | 22.81 | -0.32 | -1.38% | 23.20 | 23.20 | 22.75 | 8,900 |
| 26 Mar 2024 | 23.13 | -0.46 | -1.95% | 23.48 | 23.48 | 23.13 | 1,545 |
| 25 Mar 2024 | 23.59 | 2.31 | 10.86% | 22.35 | 23.59 | 22.29 | 10,170 |
| 22 Mar 2024 | 21.28 | -0.44 | -2.03% | 21.34 | 21.34 | 21.13 | 1,869 |
| 21 Mar 2024 | 21.72 | -0.17 | -0.78% | 22.50 | 22.50 | 21.72 | 420 |
| 20 Mar 2024 | 21.89 | 0.46 | 2.15% | 21.13 | 21.89 | 21.13 | 2,097 |
| 19 Mar 2024 | 21.43 | -0.82 | -3.69% | 21.19 | 21.50 | 20.92 | 2,450 |
| 18 Mar 2024 | 22.25 | -0.60 | -2.63% | 22.25 | 22.25 | 22.25 | 50 |
| 15 Mar 2024 | 22.85 | -0.29 | -1.25% | 22.58 | 22.85 | 22.58 | 2,939 |
| 14 Mar 2024 | 23.14 | -1.22 | -5.01% | 23.83 | 23.83 | 22.88 | 3,833 |
| 13 Mar 2024 | 24.36 | 0.62 | 2.61% | 24.27 | 24.36 | 24.27 | 185 |
| 12 Mar 2024 | 23.74 | -0.20 | -0.84% | 24.06 | 24.06 | 23.10 | 1,622 |
| 11 Mar 2024 | 23.94 | 0.92 | 4.00% | 23.91 | 24.16 | 23.84 | 2,003 |
| 08 Mar 2024 | 23.02 | 0.48 | 2.13% | 23.32 | 23.33 | 22.64 | 5,955 |
| 07 Mar 2024 | 22.54 | 0.16 | 0.71% | 22.38 | 22.54 | 22.33 | 1,320 |
| 06 Mar 2024 | 22.38 | 1.72 | 8.33% | 22.25 | 22.38 | 22.25 | 301 |
| 05 Mar 2024 | 20.66 | -1.81 | -8.06% | 22.52 | 22.98 | 20.66 | 3,282 |
| 04 Mar 2024 | 22.47 | 1.58 | 7.56% | 21.79 | 22.51 | 21.76 | 12,916 |
| 01 Mar 2024 | 20.89 | 0.32 | 1.56% | 20.54 | 20.89 | 20.40 | 4,058 |
| 29 Feb 2024 | 20.57 | 0.54 | 2.70% | 21.07 | 21.07 | 20.14 | 5,829 |
| 28 Feb 2024 | 20.03 | 1.14 | 6.03% | 20.27 | 21.24 | 19.54 | 11,377 |
| 27 Feb 2024 | 18.89 | 0.72 | 3.96% | 18.80 | 19.09 | 18.80 | 1,480 |
| 26 Feb 2024 | 18.17 | 1.19 | 7.01% | 17.10 | 18.17 | 17.10 | 9,050 |
| 23 Feb 2024 | 16.98 | -0.30 | -1.74% | 16.99 | 17.02 | 16.98 | 4,500 |
| 22 Feb 2024 | 17.28 | 0.35 | 2.07% | 17.04 | 17.28 | 17.04 | 7,200 |
| 21 Feb 2024 | 16.93 | -0.39 | -2.25% | 17.00 | 17.00 | 16.93 | 2,100 |
| 20 Feb 2024 | 17.32 | 0.07 | 0.41% | 17.24 | 17.32 | 17.24 | 13,750 |
