BTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | 26,569.05 | -557.50 | -2.06% | 27,116.35 | 27,155.98 | 26,386.92 | 3,150.00 |
| 20 Sep 2023 | 27,126.55 | -81.19 | -0.30% | 27,210.30 | 27,378.86 | 26,850.67 | 3,200.00 |
| 19 Sep 2023 | 27,207.74 | 461.41 | 1.73% | 26,763.24 | 27,477.62 | 26,669.91 | 3,320.00 |
| 18 Sep 2023 | 26,746.33 | 216.97 | 0.82% | 26,529.34 | 27,411.28 | 26,406.83 | 4,243.00 |
| 17 Sep 2023 | 26,529.36 | -30.32 | -0.11% | 26,559.68 | 26,617.52 | 26,407.23 | 1,427.00 |
| 16 Sep 2023 | 26,559.68 | -39.63 | -0.15% | 26,610.43 | 26,751.42 | 26,448.59 | 1,574.00 |
| 15 Sep 2023 | 26,599.31 | 69.42 | 0.26% | 26,521.40 | 26,835.31 | 26,230.25 | 2,537.00 |
| 14 Sep 2023 | 26,529.89 | 307.89 | 1.17% | 26,220.69 | 26,776.55 | 26,143.14 | 3,664.00 |
| 13 Sep 2023 | 26,222.00 | 392.89 | 1.52% | 25,850.93 | 26,377.48 | 25,768.00 | 3,028.00 |
| 12 Sep 2023 | 25,829.11 | 660.20 | 2.62% | 25,171.01 | 26,492.59 | 25,134.81 | 5,459.00 |
| 11 Sep 2023 | 25,168.91 | -676.38 | -2.62% | 25,840.31 | 25,898.00 | 24,932.54 | 4,032.00 |
| 10 Sep 2023 | 25,845.29 | -56.31 | -0.22% | 25,902.68 | 26,004.78 | 25,626.77 | 1,883.00 |
| 09 Sep 2023 | 25,901.60 | -8.90 | -0.03% | 25,910.49 | 25,927.34 | 25,816.09 | 1,176.00 |
| 08 Sep 2023 | 25,910.50 | -312.48 | -1.19% | 26,244.79 | 26,395.09 | 25,659.39 | 2,975.00 |
| 07 Sep 2023 | 26,222.98 | 463.04 | 1.80% | 25,762.31 | 26,420.01 | 25,630.86 | 2,745.00 |
| 06 Sep 2023 | 25,759.94 | -25.17 | -0.10% | 25,787.57 | 26,006.49 | 25,419.12 | 2,549.00 |
| 05 Sep 2023 | 25,785.11 | -32.10 | -0.12% | 25,833.28 | 25,860.68 | 25,591.81 | 2,229.00 |
| 04 Sep 2023 | 25,817.21 | -153.99 | -0.59% | 25,974.18 | 26,093.04 | 25,661.30 | 2,245.00 |
| 03 Sep 2023 | 25,971.20 | 112.01 | 0.43% | 25,866.34 | 26,108.37 | 25,818.78 | 1,723.00 |
| 02 Sep 2023 | 25,859.19 | 54.41 | 0.21% | 25,805.83 | 25,982.54 | 25,755.37 | 1,807.00 |
| 01 Sep 2023 | 25,804.78 | -132.83 | -0.51% | 25,934.46 | 26,146.40 | 25,362.65 | 3,836.00 |
| 31 Ago 2023 | 25,937.61 | -1,352.40 | -4.96% | 27,295.95 | 27,502.38 | 25,781.98 | 4,611.00 |
| 30 Ago 2023 | 27,290.01 | -436.23 | -1.57% | 27,718.62 | 27,753.20 | 27,053.88 | 3,394.00 |
| 29 Ago 2023 | 27,726.24 | 1,601.14 | 6.13% | 26,124.14 | 28,025.71 | 25,922.97 | 6,806.00 |
| 28 Ago 2023 | 26,125.10 | 23.33 | 0.09% | 26,095.88 | 26,235.47 | 25,893.13 | 2,400.00 |
| 27 Ago 2023 | 26,101.77 | 83.43 | 0.32% | 26,010.32 | 26,178.91 | 25,966.11 | 1,410.00 |
| 26 Ago 2023 | 26,018.34 | -41.67 | -0.16% | 26,060.79 | 26,121.67 | 25,993.55 | 1,022.00 |
| 25 Ago 2023 | 26,060.01 | -100.24 | -0.38% | 26,180.38 | 26,276.01 | 25,820.71 | 2,671.00 |
| 24 Ago 2023 | 26,160.25 | -274.18 | -1.04% | 26,435.17 | 26,569.61 | 25,937.21 | 3,093.00 |
| 23 Ago 2023 | 26,434.43 | 384.80 | 1.48% | 26,048.00 | 26,789.60 | 25,814.19 | 4,190.00 |
| 22 Ago 2023 | 26,049.63 | -77.30 | -0.30% | 26,131.99 | 26,139.31 | 25,504.49 | 3,386.00 |
| 21 Ago 2023 | 26,126.93 | -63.06 | -0.24% | 26,177.75 | 26,219.26 | 25,815.58 | 2,905.00 |
| 20 Ago 2023 | 26,189.99 | 95.85 | 0.37% | 26,089.14 | 26,267.98 | 25,984.10 | 1,881.00 |
| 19 Ago 2023 | 26,094.14 | 44.13 | 0.17% | 26,055.30 | 26,267.22 | 25,805.36 | 2,501.00 |
| 18 Ago 2023 | 26,050.01 | -594.99 | -2.23% | 26,607.79 | 26,803.13 | 25,675.08 | 6,533.00 |
| 17 Ago 2023 | 26,645.00 | -2,084.50 | -7.26% | 28,714.59 | 28,781.77 | 25,460.44 | 9,181.00 |
| 16 Ago 2023 | 28,729.50 | -470.51 | -1.61% | 29,196.41 | 29,257.46 | 28,728.99 | 3,264.00 |
| 15 Ago 2023 | 29,200.01 | -230.92 | -0.78% | 29,421.10 | 29,483.32 | 29,115.72 | 2,560.00 |
| 14 Ago 2023 | 29,430.93 | 127.09 | 0.43% | 29,290.23 | 29,695.32 | 29,148.14 | 3,217.00 |
| 13 Ago 2023 | 29,303.84 | -126.34 | -0.43% | 29,430.18 | 29,471.44 | 29,274.00 | 1,308.00 |
| 12 Ago 2023 | 29,430.18 | 4.15 | 0.01% | 29,426.02 | 29,481.35 | 29,381.56 | 1,072.00 |
| 11 Ago 2023 | 29,426.03 | -29.72 | -0.10% | 29,455.51 | 29,554.87 | 29,274.00 | 2,059.00 |
| 10 Ago 2023 | 29,455.75 | -129.27 | -0.44% | 29,584.60 | 29,736.19 | 29,386.06 | 2,324.00 |
| 09 Ago 2023 | 29,585.02 | -196.99 | -0.66% | 29,783.49 | 30,108.60 | 29,387.47 | 3,593.00 |
| 08 Ago 2023 | 29,782.01 | 568.87 | 1.95% | 29,211.02 | 30,148.49 | 29,147.82 | 4,266.00 |
| 07 Ago 2023 | 29,213.14 | 123.44 | 0.42% | 29,086.68 | 29,276.78 | 28,738.03 | 3,020.00 |
| 06 Ago 2023 | 29,089.70 | 16.44 | 0.06% | 29,071.00 | 29,205.00 | 28,994.85 | 1,377.00 |
| 05 Ago 2023 | 29,073.26 | -40.73 | -0.14% | 29,113.99 | 29,148.96 | 28,979.86 | 1,298.00 |
| 04 Ago 2023 | 29,113.99 | -79.66 | -0.27% | 29,199.56 | 29,325.10 | 28,829.09 | 2,216.00 |
| 03 Ago 2023 | 29,193.65 | 26.57 | 0.09% | 29,175.00 | 29,413.25 | 28,978.12 | 2,524.00 |
| 02 Ago 2023 | 29,167.08 | -513.43 | -1.73% | 29,713.72 | 30,002.97 | 28,967.45 | 4,594.00 |
| 01 Ago 2023 | 29,680.51 | 448.25 | 1.53% | 29,228.95 | 29,706.02 | 28,724.50 | 4,208.00 |
| 31 Jul 2023 | 29,232.26 | -46.06 | -0.16% | 29,279.50 | 29,496.66 | 29,115.64 | 2,206.00 |
| 30 Jul 2023 | 29,278.32 | -75.69 | -0.26% | 29,352.91 | 29,448.99 | 29,098.55 | 1,633.00 |
| 29 Jul 2023 | 29,354.01 | 39.86 | 0.14% | 29,310.01 | 29,402.13 | 29,261.87 | 1,172.00 |
| 28 Jul 2023 | 29,314.15 | 102.98 | 0.35% | 29,217.09 | 29,537.99 | 29,125.99 | 2,353.00 |
| 27 Jul 2023 | 29,211.17 | -136.96 | -0.47% | 29,350.50 | 29,567.49 | 29,094.19 | 2,163.00 |
| 26 Jul 2023 | 29,348.13 | 112.38 | 0.38% | 29,226.01 | 29,673.63 | 29,109.12 | 3,358.00 |
| 25 Jul 2023 | 29,235.75 | 57.19 | 0.20% | 29,170.55 | 29,366.06 | 29,053.72 | 2,204.00 |
| 24 Jul 2023 | 29,178.56 | -895.43 | -2.98% | 30,083.76 | 30,098.00 | 28,895.38 | 3,751.00 |
| 23 Jul 2023 | 30,073.99 | 294.96 | 0.99% | 29,796.82 | 30,331.94 | 29,736.31 | 1,824.00 |
| 22 Jul 2023 | 29,779.03 | -120.97 | -0.40% | 29,901.71 | 29,989.57 | 29,631.49 | 1,603.00 |
| 21 Jul 2023 | 29,900.00 | 108.41 | 0.36% | 29,805.28 | 30,058.00 | 29,735.32 | 2,467.00 |
| 20 Jul 2023 | 29,791.59 | -122.36 | -0.41% | 29,912.96 | 30,411.03 | 29,593.45 | 3,589.00 |
| 19 Jul 2023 | 29,913.95 | 62.71 | 0.21% | 29,845.92 | 30,183.23 | 29,795.00 | 2,522.00 |
| 18 Jul 2023 | 29,851.24 | -292.30 | -0.97% | 30,143.52 | 30,238.26 | 29,642.97 | 2,928.00 |
| 17 Jul 2023 | 30,143.54 | -88.45 | -0.29% | 30,242.48 | 30,328.06 | 29,671.54 | 3,056.00 |
| 16 Jul 2023 | 30,231.99 | -52.66 | -0.17% | 30,289.53 | 30,432.00 | 30,089.63 | 1,528.00 |
| 15 Jul 2023 | 30,284.65 | -26.73 | -0.09% | 30,297.54 | 30,380.29 | 30,238.60 | 1,621.00 |
| 14 Jul 2023 | 30,311.38 | -1,168.19 | -3.71% | 31,454.78 | 31,568.31 | 29,933.51 | 5,650.00 |
| 13 Jul 2023 | 31,479.57 | 1,104.76 | 3.64% | 30,376.96 | 31,752.08 | 30,258.24 | 6,711.00 |
| 12 Jul 2023 | 30,374.81 | -245.19 | -0.80% | 30,628.32 | 30,956.45 | 30,224.62 | 3,805.00 |
| 11 Jul 2023 | 30,620.00 | 205.91 | 0.68% | 30,408.96 | 30,776.60 | 30,322.13 | 2,761.00 |
| 10 Jul 2023 | 30,414.09 | 249.60 | 0.83% | 30,164.95 | 31,010.84 | 29,967.50 | 4,032.00 |
| 09 Jul 2023 | 30,164.49 | -122.94 | -0.41% | 30,290.00 | 30,412.53 | 30,065.05 | 1,613.00 |
| 08 Jul 2023 | 30,287.43 | -57.27 | -0.19% | 30,338.74 | 30,377.80 | 30,069.71 | 1,436.00 |
| 07 Jul 2023 | 30,344.70 | 431.05 | 1.44% | 29,910.17 | 30,443.20 | 29,742.00 | 3,178.00 |
| 06 Jul 2023 | 29,913.65 | -607.15 | -1.99% | 30,489.54 | 31,490.96 | 29,904.94 | 6,488.00 |
| 05 Jul 2023 | 30,520.79 | -243.22 | -0.79% | 30,764.01 | 30,878.01 | 30,229.78 | 3,319.00 |
| 04 Jul 2023 | 30,764.01 | -393.88 | -1.26% | 31,160.79 | 31,320.01 | 30,659.44 | 3,188.00 |
| 03 Jul 2023 | 31,157.89 | 539.42 | 1.76% | 30,619.92 | 31,359.29 | 30,582.00 | 4,095.00 |
| 02 Jul 2023 | 30,618.47 | 32.57 | 0.11% | 30,586.02 | 30,775.88 | 30,208.90 | 2,380.00 |
| 01 Jul 2023 | 30,585.90 | 109.91 | 0.36% | 30,470.47 | 30,642.25 | 30,327.56 | 1,652.00 |
| 30 Jun 2023 | 30,475.99 | 27.41 | 0.09% | 30,445.94 | 31,265.00 | 29,689.31 | 8,362.00 |
| 29 Jun 2023 | 30,448.58 | 359.49 | 1.19% | 30,101.99 | 30,812.91 | 30,050.06 | 3,367.00 |
| 28 Jun 2023 | 30,089.09 | -592.92 | -1.93% | 30,697.92 | 30,697.92 | 29,887.35 | 3,750.00 |
| 27 Jun 2023 | 30,682.01 | 414.00 | 1.37% | 30,263.47 | 30,992.44 | 30,231.28 | 3,971.00 |
| 26 Jun 2023 | 30,268.01 | -198.31 | -0.65% | 30,462.65 | 30,651.28 | 29,990.45 | 4,224.00 |
| 25 Jun 2023 | 30,466.32 | -65.08 | -0.21% | 30,530.12 | 31,034.08 | 30,292.00 | 2,774.00 |
| 24 Jun 2023 | 30,531.40 | -143.44 | -0.47% | 30,668.95 | 30,790.96 | 30,303.78 | 2,799.00 |