BTCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 69,516.00 | -458.18 | -0.65% | 69,990.00 | 71,700.00 | 68,429.42 | 4,488.00 |
26 Mar 2024 | 69,974.18 | 28.19 | 0.04% | 69,894.77 | 71,495.91 | 69,421.19 | 3,653.00 |
25 Mar 2024 | 69,945.99 | 2,701.95 | 4.02% | 67,283.36 | 71,095.84 | 66,433.74 | 4,990.00 |
24 Mar 2024 | 67,244.04 | 3,184.20 | 4.97% | 64,026.12 | 67,581.82 | 63,799.45 | 2,942.00 |
23 Mar 2024 | 64,059.84 | 456.67 | 0.72% | 63,676.78 | 65,994.99 | 63,079.94 | 2,444.00 |
22 Mar 2024 | 63,603.17 | -1,893.31 | -2.89% | 65,499.41 | 66,633.15 | 62,417.76 | 4,720.00 |
21 Mar 2024 | 65,496.48 | -2,388.13 | -3.52% | 67,823.25 | 68,163.38 | 64,726.01 | 5,152.00 |
20 Mar 2024 | 67,884.61 | 5,994.60 | 9.69% | 61,998.67 | 68,006.66 | 60,840.18 | 8,540.00 |
19 Mar 2024 | 61,890.01 | -5,666.59 | -8.39% | 67,580.13 | 68,103.28 | 61,563.94 | 9,438.00 |
18 Mar 2024 | 67,556.60 | -869.99 | -1.27% | 68,370.17 | 68,923.26 | 66,571.99 | 5,339.00 |
17 Mar 2024 | 68,426.59 | 3,071.12 | 4.70% | 65,473.27 | 68,876.06 | 64,691.91 | 4,887.00 |
16 Mar 2024 | 65,355.47 | -4,065.43 | -5.86% | 69,496.52 | 70,035.32 | 64,828.88 | 5,435.00 |
15 Mar 2024 | 69,420.90 | -2,008.08 | -2.81% | 71,428.86 | 72,335.40 | 65,703.29 | 9,298.00 |
14 Mar 2024 | 71,428.98 | -1,618.68 | -2.22% | 73,046.40 | 73,749.98 | 68,703.45 | 5,918.00 |
13 Mar 2024 | 73,047.66 | 1,603.45 | 2.24% | 71,437.06 | 73,607.40 | 71,341.11 | 4,980.00 |
12 Mar 2024 | 71,444.21 | -668.21 | -0.93% | 72,156.92 | 72,923.31 | 68,767.12 | 6,468.00 |
11 Mar 2024 | 72,112.42 | 3,126.41 | 4.53% | 68,936.54 | 72,733.87 | 67,519.80 | 7,099.00 |
10 Mar 2024 | 68,986.01 | 636.76 | 0.93% | 68,340.50 | 69,882.23 | 68,142.58 | 3,469.00 |
09 Mar 2024 | 68,349.25 | 136.42 | 0.20% | 68,130.44 | 68,537.94 | 67,877.30 | 1,940.00 |
08 Mar 2024 | 68,212.83 | 1,361.19 | 2.04% | 66,807.31 | 69,936.50 | 66,208.97 | 6,789.00 |
07 Mar 2024 | 66,851.64 | 794.22 | 1.20% | 66,046.35 | 67,965.82 | 65,563.71 | 4,981.00 |
06 Mar 2024 | 66,057.42 | 2,248.60 | 3.52% | 63,780.00 | 67,587.94 | 62,826.02 | 7,318.00 |
05 Mar 2024 | 63,808.82 | -4,452.30 | -6.52% | 68,157.84 | 68,908.01 | 59,800.01 | 12,023.00 |
04 Mar 2024 | 68,261.12 | 5,125.11 | 8.12% | 63,113.41 | 68,460.14 | 62,537.12 | 7,994.00 |
03 Mar 2024 | 63,136.01 | 1,155.23 | 1.86% | 61,979.77 | 63,214.27 | 61,396.83 | 2,791.00 |
02 Mar 2024 | 61,980.78 | -431.29 | -0.69% | 62,394.28 | 62,433.18 | 61,596.68 | 2,435.00 |
01 Mar 2024 | 62,412.07 | 1,216.97 | 1.99% | 61,179.04 | 63,106.46 | 60,787.05 | 4,521.00 |
29 Feb 2024 | 61,195.10 | -1,246.22 | -2.00% | 62,397.76 | 63,601.23 | 60,504.22 | 7,307.00 |
28 Feb 2024 | 62,441.32 | 5,380.24 | 9.43% | 57,049.97 | 63,893.03 | 56,699.51 | 10,793.00 |
27 Feb 2024 | 57,061.08 | 2,579.97 | 4.74% | 54,513.18 | 57,566.06 | 54,450.13 | 6,305.00 |
26 Feb 2024 | 54,481.11 | 2,757.70 | 5.33% | 51,728.85 | 54,896.71 | 50,927.12 | 4,685.00 |
25 Feb 2024 | 51,723.41 | 155.20 | 0.30% | 51,565.63 | 51,955.43 | 51,303.41 | 1,853.00 |
24 Feb 2024 | 51,568.21 | 819.65 | 1.62% | 50,753.65 | 51,691.09 | 50,589.46 | 1,747.00 |
23 Feb 2024 | 50,748.56 | -604.84 | -1.18% | 51,299.62 | 51,536.25 | 50,549.28 | 3,045.00 |
22 Feb 2024 | 51,353.40 | -495.19 | -0.96% | 51,851.09 | 52,025.89 | 50,942.67 | 3,498.00 |
21 Feb 2024 | 51,848.59 | -446.04 | -0.85% | 52,259.17 | 52,366.80 | 50,664.15 | 4,217.00 |
20 Feb 2024 | 52,294.63 | 520.53 | 1.01% | 51,767.79 | 52,947.98 | 50,806.94 | 4,598.00 |
19 Feb 2024 | 51,774.10 | -333.31 | -0.64% | 52,122.03 | 52,487.84 | 51,682.59 | 2,847.00 |
18 Feb 2024 | 52,107.40 | 446.28 | 0.86% | 51,659.68 | 52,350.00 | 51,205.81 | 2,285.00 |
17 Feb 2024 | 51,661.13 | -477.99 | -0.92% | 52,126.72 | 52,162.82 | 50,658.05 | 2,605.00 |
16 Feb 2024 | 52,139.12 | 261.31 | 0.50% | 51,888.38 | 52,486.98 | 51,607.41 | 3,565.00 |
15 Feb 2024 | 51,877.81 | 106.40 | 0.21% | 51,784.56 | 52,799.36 | 51,322.08 | 5,066.00 |
14 Feb 2024 | 51,771.41 | 2,045.87 | 4.11% | 49,678.93 | 51,998.99 | 49,257.42 | 5,341.00 |
13 Feb 2024 | 49,725.54 | -227.94 | -0.46% | 49,922.26 | 50,356.88 | 48,391.60 | 5,636.00 |
12 Feb 2024 | 49,953.48 | 1,689.48 | 3.50% | 48,296.48 | 50,287.48 | 47,713.58 | 5,481.00 |
11 Feb 2024 | 48,264.00 | 508.68 | 1.07% | 47,763.49 | 48,522.46 | 47,582.31 | 2,938.00 |
10 Feb 2024 | 47,755.32 | 629.33 | 1.34% | 47,140.77 | 48,132.05 | 46,854.89 | 2,415.00 |
09 Feb 2024 | 47,125.99 | 1,838.69 | 4.06% | 45,325.00 | 48,135.80 | 45,242.13 | 6,956.00 |
08 Feb 2024 | 45,287.30 | 955.29 | 2.15% | 44,385.07 | 45,568.82 | 44,337.48 | 4,427.00 |
07 Feb 2024 | 44,332.01 | 1,241.43 | 2.88% | 43,092.77 | 44,355.89 | 42,793.39 | 3,339.00 |
06 Feb 2024 | 43,090.58 | 381.88 | 0.89% | 42,706.56 | 43,384.07 | 42,575.41 | 2,242.00 |
05 Feb 2024 | 42,708.70 | 125.91 | 0.30% | 42,580.72 | 43,532.30 | 42,258.10 | 2,863.00 |
04 Feb 2024 | 42,582.79 | -417.20 | -0.97% | 42,998.91 | 43,115.76 | 42,360.64 | 1,802.00 |
03 Feb 2024 | 42,999.99 | -200.00 | -0.46% | 43,207.83 | 43,380.01 | 42,909.11 | 1,356.00 |
02 Feb 2024 | 43,199.99 | 117.07 | 0.27% | 43,077.84 | 43,458.93 | 42,660.00 | 1,937.00 |
01 Feb 2024 | 43,082.92 | 470.58 | 1.10% | 42,592.13 | 43,252.51 | 41,905.14 | 3,417.00 |
31 Ene 2024 | 42,612.34 | -338.45 | -0.79% | 42,994.16 | 43,705.86 | 42,306.00 | 3,877.00 |
30 Ene 2024 | 42,950.79 | -334.41 | -0.77% | 43,287.85 | 43,846.06 | 42,694.12 | 3,510.00 |
29 Ene 2024 | 43,285.20 | 1,245.20 | 2.96% | 42,040.90 | 43,304.59 | 41,825.74 | 3,015.00 |
28 Ene 2024 | 42,040.00 | -80.62 | -0.19% | 42,135.26 | 42,798.37 | 41,690.15 | 2,807.00 |
27 Ene 2024 | 42,120.62 | 299.29 | 0.72% | 41,807.04 | 42,192.34 | 41,402.43 | 1,557.00 |
26 Ene 2024 | 41,821.33 | 1,871.58 | 4.68% | 39,963.34 | 42,215.22 | 39,828.80 | 4,515.00 |
25 Ene 2024 | 39,949.75 | -135.16 | -0.34% | 40,074.23 | 40,290.61 | 39,552.13 | 2,971.00 |
24 Ene 2024 | 40,084.91 | 211.92 | 0.53% | 39,902.01 | 40,513.51 | 39,554.06 | 3,677.00 |
23 Ene 2024 | 39,872.99 | 340.65 | 0.86% | 39,571.22 | 40,169.54 | 38,558.23 | 5,420.00 |
22 Ene 2024 | 39,532.34 | -2,030.85 | -4.89% | 41,593.38 | 41,688.52 | 39,469.92 | 5,283.00 |
21 Ene 2024 | 41,563.19 | -132.86 | -0.32% | 41,690.97 | 41,877.15 | 41,502.23 | 1,265.00 |
20 Ene 2024 | 41,696.05 | 45.67 | 0.11% | 41,661.39 | 41,861.61 | 41,463.72 | 1,715.00 |
19 Ene 2024 | 41,650.38 | 353.45 | 0.86% | 41,274.89 | 42,171.59 | 40,323.72 | 4,462.00 |
18 Ene 2024 | 41,296.93 | -1,481.07 | -3.46% | 42,768.64 | 42,928.96 | 40,720.97 | 4,142.00 |
17 Ene 2024 | 42,778.00 | -381.62 | -0.88% | 43,158.86 | 43,198.00 | 42,235.88 | 3,117.00 |
16 Ene 2024 | 43,159.62 | 617.52 | 1.45% | 42,526.03 | 43,566.47 | 42,096.37 | 4,212.00 |
15 Ene 2024 | 42,542.10 | 722.09 | 1.73% | 41,786.01 | 43,364.77 | 41,718.05 | 3,774.00 |
14 Ene 2024 | 41,820.01 | -1,016.14 | -2.37% | 42,831.86 | 43,062.23 | 41,721.31 | 2,753.00 |
13 Ene 2024 | 42,836.15 | -48.23 | -0.11% | 42,828.06 | 43,253.44 | 42,448.12 | 3,543.00 |
12 Ene 2024 | 42,884.39 | -3,466.36 | -7.48% | 46,307.06 | 46,502.84 | 41,717.46 | 8,280.00 |
11 Ene 2024 | 46,350.75 | -267.27 | -0.57% | 46,507.49 | 48,899.69 | 45,670.28 | 8,098.00 |
10 Ene 2024 | 46,618.02 | 483.53 | 1.05% | 46,107.71 | 47,649.99 | 44,437.57 | 8,466.00 |
09 Ene 2024 | 46,134.49 | -787.84 | -1.68% | 46,953.39 | 47,877.71 | 44,963.67 | 6,450.00 |
08 Ene 2024 | 46,922.34 | 3,013.37 | 6.86% | 43,918.93 | 47,198.77 | 43,235.59 | 6,698.00 |
07 Ene 2024 | 43,908.97 | -45.90 | -0.10% | 43,957.17 | 44,477.77 | 43,605.19 | 2,169.00 |
06 Ene 2024 | 43,954.87 | -165.01 | -0.37% | 44,112.01 | 44,201.53 | 43,426.89 | 1,875.00 |
05 Ene 2024 | 44,119.88 | -37.71 | -0.09% | 44,185.15 | 44,296.82 | 42,630.23 | 4,616.00 |
04 Ene 2024 | 44,157.59 | 1,330.72 | 3.11% | 42,833.14 | 44,725.79 | 42,638.38 | 4,537.00 |
03 Ene 2024 | 42,826.87 | -2,099.41 | -4.67% | 44,988.43 | 45,459.01 | 40,869.68 | 7,464.00 |
02 Ene 2024 | 44,926.28 | 790.46 | 1.79% | 44,159.84 | 45,876.00 | 44,137.79 | 6,008.00 |
01 Ene 2024 | 44,135.82 | 1,854.78 | 4.39% | 42,269.97 | 44,181.78 | 42,191.36 | 2,699.00 |
31 Dic 2023 | 42,281.04 | 97.38 | 0.23% | 42,167.99 | 42,870.67 | 41,991.23 | 2,260.00 |
30 Dic 2023 | 42,183.66 | 101.37 | 0.24% | 42,054.03 | 42,603.00 | 41,531.25 | 2,218.00 |
29 Dic 2023 | 42,082.29 | -516.22 | -1.21% | 42,599.61 | 43,087.77 | 41,554.65 | 4,064.00 |