BTCWF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.0136 | -0.0007 | -4.90% | 0.0138 | 0.015 | 0.013 | 39,750 |
20 May 2024 | 0.0143 | 0.0003 | 2.14% | 0.0143 | 0.0143 | 0.0143 | 400 |
17 May 2024 | 0.014 | -0.0006 | -4.11% | 0.014 | 0.014 | 0.014 | 40,000 |
16 May 2024 | 0.0146 | 0.0015 | 11.45% | 0.0116 | 0.0146 | 0.0116 | 221,911 |
15 May 2024 | 0.0131 | -0.00045 | -3.32% | 0.0117 | 0.015 | 0.0117 | 158,634 |
14 May 2024 | 0.01355 | 0.00095 | 7.54% | 0.0116 | 0.0143 | 0.0116 | 259,930 |
13 May 2024 | 0.0126 | -0.00135 | -9.68% | 0.0135 | 0.015 | 0.0116 | 1,084,219 |
10 May 2024 | 0.01395 | 0.0002 | 1.45% | 0.015 | 0.015 | 0.013 | 48,250 |
09 May 2024 | 0.01375 | 0.00 | 0.00% | 0.01375 | 0.01375 | 0.01375 | 0 |
08 May 2024 | 0.01375 | -0.00025 | -1.79% | 0.01425 | 0.01425 | 0.01375 | 15,115 |
07 May 2024 | 0.014 | -0.0004 | -2.78% | 0.013 | 0.014 | 0.013 | 52,017 |
06 May 2024 | 0.0144 | 0.00055 | 3.97% | 0.014 | 0.0145 | 0.014 | 48,250 |
03 May 2024 | 0.01385 | -0.00015 | -1.07% | 0.014 | 0.014 | 0.013 | 301,999 |
02 May 2024 | 0.014 | 0.001 | 7.69% | 0.0149 | 0.0149 | 0.0135 | 52,550 |
01 May 2024 | 0.013 | -0.0017 | -11.56% | 0.015 | 0.015 | 0.013 | 152,554 |
30 Abr 2024 | 0.0147 | -0.0001 | -0.68% | 0.0146 | 0.0147 | 0.0139 | 46,000 |
29 Abr 2024 | 0.0148 | 0.0015 | 11.28% | 0.012 | 0.0153 | 0.012 | 178,420 |
26 Abr 2024 | 0.0133 | -0.005 | -27.32% | 0.015 | 0.015 | 0.0133 | 406,398 |
25 Abr 2024 | 0.0183 | 0.0035 | 23.65% | 0.0182 | 0.0189 | 0.0115 | 541,750 |
24 Abr 2024 | 0.0148 | 0.0001 | 0.68% | 0.0182 | 0.0182 | 0.01305 | 722,462 |
23 Abr 2024 | 0.0147 | 0.0002 | 1.38% | 0.014916 | 0.015 | 0.0147 | 499,000 |
22 Abr 2024 | 0.0145 | -0.00235 | -13.95% | 0.017 | 0.0171 | 0.014 | 494,377 |
19 Abr 2024 | 0.01685 | -0.00135 | -7.42% | 0.018 | 0.018 | 0.0158 | 111,263 |
18 Abr 2024 | 0.0182 | -0.0018 | -9.00% | 0.02 | 0.02 | 0.0144 | 1,699,816 |
17 Abr 2024 | 0.02 | 0.00 | 0.00% | 0.01862 | 0.02048 | 0.0174 | 36,527 |
16 Abr 2024 | 0.02 | -0.00032 | -1.57% | 0.01816 | 0.0212 | 0.01816 | 23,875 |
15 Abr 2024 | 0.02032 | -0.00148 | -6.79% | 0.02145 | 0.0219 | 0.0173 | 262,995 |
12 Abr 2024 | 0.0218 | 0.0033 | 17.84% | 0.02 | 0.0218 | 0.0158 | 875,839 |
11 Abr 2024 | 0.0185 | 0.00 | 0.00% | 0.0185 | 0.0185 | 0.0185 | 55,025 |
10 Abr 2024 | 0.0185 | -0.00188 | -9.22% | 0.0206 | 0.0206 | 0.0185 | 26,500 |
09 Abr 2024 | 0.02038 | -0.00162 | -7.36% | 0.0212 | 0.0212 | 0.0178 | 312,978 |
08 Abr 2024 | 0.022 | 0.00028 | 1.29% | 0.022 | 0.022 | 0.0198 | 39,840 |
05 Abr 2024 | 0.02172 | 0.00247 | 12.83% | 0.0195 | 0.0231 | 0.0177 | 114,070 |
04 Abr 2024 | 0.01925 | -0.00043 | -2.18% | 0.02035 | 0.023 | 0.0185 | 14,682 |
03 Abr 2024 | 0.01968 | 0.00118 | 6.38% | 0.0197 | 0.0222 | 0.0158 | 165,635 |
02 Abr 2024 | 0.0185 | -0.00327 | -15.02% | 0.0193 | 0.0222 | 0.0185 | 264,928 |
01 Abr 2024 | 0.02177 | 0.00067 | 3.18% | 0.0208 | 0.02177 | 0.0208 | 1,058 |
28 Mar 2024 | 0.0211 | 0.00 | 0.00% | 0.0188 | 0.0222 | 0.0188 | 3,152 |
27 Mar 2024 | 0.0211 | 0.0001 | 0.48% | 0.0227 | 0.023 | 0.02021 | 69,941 |
26 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.02175 | 0.0228 | 0.021 | 139,364 |
25 Mar 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.02 | 67,701 |
22 Mar 2024 | 0.021 | 0.0021 | 11.11% | 0.0189 | 0.0219 | 0.0189 | 102,175 |
21 Mar 2024 | 0.0189 | -0.0011 | -5.50% | 0.02 | 0.026 | 0.0189 | 726,655 |
20 Mar 2024 | 0.02 | -0.0019 | -8.68% | 0.0222 | 0.0226 | 0.02 | 140,875 |
19 Mar 2024 | 0.0219 | 0.00165 | 8.15% | 0.0212 | 0.0224 | 0.02072 | 63,597 |
18 Mar 2024 | 0.02025 | -0.0012 | -5.59% | 0.02145 | 0.02279 | 0.02025 | 38,856 |
15 Mar 2024 | 0.02145 | 0.00 | 0.00% | 0.02145 | 0.02145 | 0.02145 | 0 |
14 Mar 2024 | 0.02145 | -0.00064 | -2.90% | 0.02215 | 0.0228 | 0.02 | 288,564 |
13 Mar 2024 | 0.02209 | 0.00039 | 1.80% | 0.0222 | 0.023 | 0.02209 | 415,182 |
12 Mar 2024 | 0.0217 | -0.0013 | -5.65% | 0.023 | 0.023 | 0.02 | 97,889 |
11 Mar 2024 | 0.023 | -0.00065 | -2.75% | 0.025 | 0.027 | 0.023 | 202,691 |
08 Mar 2024 | 0.02365 | 0.00085 | 3.73% | 0.0251 | 0.0251 | 0.0232 | 541,700 |
07 Mar 2024 | 0.0228 | 0.0012 | 5.56% | 0.02138 | 0.0228 | 0.01936 | 407,674 |
06 Mar 2024 | 0.0216 | -0.0001 | -0.46% | 0.0217 | 0.0218 | 0.0215 | 184,967 |
05 Mar 2024 | 0.0217 | -0.0005 | -2.25% | 0.023 | 0.0265 | 0.0213 | 1,679,824 |
04 Mar 2024 | 0.0222 | 0.0016 | 7.77% | 0.021 | 0.023 | 0.0184 | 1,027,832 |
01 Mar 2024 | 0.0206 | -0.0006 | -2.83% | 0.0212 | 0.0212 | 0.02 | 265,386 |
29 Feb 2024 | 0.0212 | -0.001 | -4.50% | 0.02134 | 0.023 | 0.02 | 55,051 |
28 Feb 2024 | 0.0222 | 0.00115 | 5.46% | 0.02 | 0.0222 | 0.02 | 250,055 |
27 Feb 2024 | 0.02105 | -0.00027 | -1.27% | 0.022 | 0.0235 | 0.02063 | 114,372 |
26 Feb 2024 | 0.02132 | -0.00038 | -1.75% | 0.02222 | 0.023 | 0.02 | 87,568 |
23 Feb 2024 | 0.0217 | -0.0003 | -1.36% | 0.02282 | 0.02282 | 0.0217 | 67,411 |
22 Feb 2024 | 0.022 | -0.0009 | -3.93% | 0.022513 | 0.023 | 0.02185 | 318,065 |