Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BTGKRW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 48,010.00 | 1,040.00 | 2.21% | 46,980.00 | 48,170.00 | 46,000.00 | 100,380.00 |
| 16 May 2024 | 46,970.00 | -1,000.00 | -2.08% | 48,190.00 | 48,510.00 | 46,200.00 | 109,941.00 |
| 15 May 2024 | 47,970.00 | 3,560.00 | 8.02% | 44,460.00 | 47,970.00 | 43,550.00 | 109,979.00 |
| 14 May 2024 | 44,410.00 | -1,710.00 | -3.71% | 46,010.00 | 46,220.00 | 44,230.00 | 81,391.00 |
| 13 May 2024 | 46,120.00 | -570.00 | -1.22% | 46,750.00 | 46,760.00 | 43,670.00 | 111,613.00 |
| 12 May 2024 | 46,690.00 | 130.00 | 0.28% | 46,940.00 | 46,990.00 | 46,110.00 | 51,867.00 |
| 11 May 2024 | 46,560.00 | 510.00 | 1.11% | 47,660.00 | 47,850.00 | 45,730.00 | 87,619.00 |
| 10 May 2024 | 46,050.00 | -1,650.00 | -3.46% | 47,440.00 | 47,590.00 | 45,510.00 | 79,676.00 |
| 09 May 2024 | 47,700.00 | 1,670.00 | 3.63% | 46,200.00 | 47,750.00 | 45,280.00 | 103,355.00 |
| 08 May 2024 | 46,030.00 | -1,910.00 | -3.98% | 47,950.00 | 48,350.00 | 45,300.00 | 117,701.00 |
| 07 May 2024 | 47,940.00 | -1,920.00 | -3.85% | 50,170.00 | 50,560.00 | 47,840.00 | 135,843.00 |
| 06 May 2024 | 49,860.00 | -1,970.00 | -3.80% | 51,740.00 | 52,540.00 | 49,500.00 | 176,740.00 |
| 05 May 2024 | 51,830.00 | 1,450.00 | 2.88% | 49,880.00 | 52,630.00 | 49,350.00 | 219,776.00 |
| 04 May 2024 | 50,380.00 | 3,980.00 | 8.58% | 46,690.00 | 53,080.00 | 46,380.00 | 203,924.00 |
| 03 May 2024 | 46,400.00 | 6,260.00 | 15.60% | 40,040.00 | 48,000.00 | 39,790.00 | 177,291.00 |
| 02 May 2024 | 40,140.00 | -420.00 | -1.04% | 40,670.00 | 40,670.00 | 38,330.00 | 70,483.00 |
| 01 May 2024 | 40,560.00 | -1,770.00 | -4.18% | 42,330.00 | 42,350.00 | 37,870.00 | 158,937.00 |
| 30 Abr 2024 | 42,330.00 | -3,400.00 | -7.43% | 45,970.00 | 46,200.00 | 41,770.00 | 95,558.00 |
| 29 Abr 2024 | 45,730.00 | -890.00 | -1.91% | 46,500.00 | 46,960.00 | 44,430.00 | 73,111.00 |
| 28 Abr 2024 | 46,620.00 | -820.00 | -1.73% | 47,450.00 | 48,940.00 | 46,580.00 | 45,216.00 |
| 27 Abr 2024 | 47,440.00 | -110.00 | -0.23% | 47,530.00 | 48,530.00 | 46,180.00 | 46,133.00 |
| 26 Abr 2024 | 47,550.00 | 10.00 | 0.02% | 47,430.00 | 47,800.00 | 46,030.00 | 41,251.00 |
| 25 Abr 2024 | 47,540.00 | -1,010.00 | -2.08% | 48,760.00 | 49,480.00 | 46,000.00 | 60,065.00 |
| 24 Abr 2024 | 48,550.00 | -2,230.00 | -4.39% | 50,810.00 | 51,020.00 | 48,000.00 | 54,014.00 |
| 23 Abr 2024 | 50,780.00 | -1,360.00 | -2.61% | 52,380.00 | 52,490.00 | 50,310.00 | 67,132.00 |
| 22 Abr 2024 | 52,140.00 | 1,430.00 | 2.82% | 50,800.00 | 52,350.00 | 50,410.00 | 74,853.00 |
| 21 Abr 2024 | 50,710.00 | -1,070.00 | -2.07% | 51,580.00 | 52,230.00 | 50,400.00 | 76,212.00 |
| 20 Abr 2024 | 51,780.00 | 2,680.00 | 5.46% | 49,110.00 | 52,110.00 | 48,630.00 | 89,453.00 |
| 19 Abr 2024 | 49,100.00 | -750.00 | -1.50% | 49,780.00 | 49,780.00 | 45,190.00 | 126,642.00 |
| 18 Abr 2024 | 49,850.00 | 1,190.00 | 2.45% | 48,810.00 | 50,050.00 | 46,800.00 | 112,759.00 |
| 17 Abr 2024 | 48,660.00 | -2,560.00 | -5.00% | 51,230.00 | 51,420.00 | 47,650.00 | 100,596.00 |
| 16 Abr 2024 | 51,220.00 | -50.00 | -0.10% | 51,000.00 | 54,860.00 | 49,780.00 | 131,892.00 |
| 15 Abr 2024 | 51,270.00 | -2,010.00 | -3.77% | 52,770.00 | 54,240.00 | 50,550.00 | 113,576.00 |
| 14 Abr 2024 | 53,280.00 | 3,230.00 | 6.45% | 50,700.00 | 53,370.00 | 46,540.00 | 152,837.00 |
| 13 Abr 2024 | 50,050.00 | -7,050.00 | -12.35% | 56,960.00 | 58,360.00 | 45,990.00 | 141,529.00 |
| 12 Abr 2024 | 57,100.00 | -5,090.00 | -8.18% | 62,240.00 | 62,420.00 | 55,850.00 | 83,497.00 |
| 11 Abr 2024 | 62,190.00 | -1,360.00 | -2.14% | 63,550.00 | 63,650.00 | 61,640.00 | 73,720.00 |
| 10 Abr 2024 | 63,550.00 | -590.00 | -0.92% | 63,830.00 | 64,190.00 | 61,000.00 | 103,473.00 |
| 09 Abr 2024 | 64,140.00 | -3,150.00 | -4.68% | 67,130.00 | 67,130.00 | 63,960.00 | 119,367.00 |
| 08 Abr 2024 | 67,290.00 | 870.00 | 1.31% | 66,060.00 | 67,480.00 | 64,430.00 | 169,505.00 |
| 07 Abr 2024 | 66,420.00 | -990.00 | -1.47% | 67,700.00 | 67,790.00 | 65,700.00 | 113,144.00 |
| 06 Abr 2024 | 67,410.00 | 2,610.00 | 4.03% | 66,760.00 | 67,500.00 | 65,480.00 | 149,649.00 |
| 05 Abr 2024 | 64,800.00 | -450.00 | -0.69% | 65,550.00 | 67,390.00 | 62,840.00 | 165,853.00 |
| 04 Abr 2024 | 65,250.00 | 3,260.00 | 5.26% | 61,850.00 | 65,540.00 | 61,000.00 | 171,484.00 |
| 03 Abr 2024 | 61,990.00 | -380.00 | -0.61% | 62,050.00 | 62,980.00 | 59,500.00 | 141,751.00 |
| 02 Abr 2024 | 62,370.00 | -4,970.00 | -7.38% | 67,090.00 | 67,090.00 | 60,120.00 | 162,818.00 |
| 01 Abr 2024 | 67,340.00 | -2,740.00 | -3.91% | 69,920.00 | 70,270.00 | 65,130.00 | 155,915.00 |
| 31 Mar 2024 | 70,080.00 | 1,910.00 | 2.80% | 67,960.00 | 70,160.00 | 65,920.00 | 116,186.00 |
| 30 Mar 2024 | 68,170.00 | -2,110.00 | -3.00% | 70,530.00 | 71,400.00 | 68,000.00 | 138,549.00 |
| 29 Mar 2024 | 70,280.00 | 2,700.00 | 4.00% | 67,100.00 | 71,620.00 | 66,590.00 | 216,444.00 |
| 28 Mar 2024 | 67,580.00 | -210.00 | -0.31% | 67,200.00 | 67,980.00 | 64,510.00 | 202,969.00 |
| 27 Mar 2024 | 67,790.00 | 2,190.00 | 3.34% | 66,110.00 | 67,790.00 | 61,000.00 | 213,956.00 |
| 26 Mar 2024 | 65,600.00 | 370.00 | 0.57% | 66,230.00 | 67,600.00 | 64,540.00 | 215,315.00 |
| 25 Mar 2024 | 65,230.00 | 180.00 | 0.28% | 64,870.00 | 66,120.00 | 63,290.00 | 230,985.00 |
| 24 Mar 2024 | 65,050.00 | 2,930.00 | 4.72% | 62,440.00 | 65,230.00 | 61,080.00 | 167,944.00 |
| 23 Mar 2024 | 62,120.00 | 1,960.00 | 3.26% | 60,050.00 | 65,380.00 | 58,670.00 | 192,368.00 |
| 22 Mar 2024 | 60,160.00 | 20.00 | 0.03% | 61,040.00 | 62,200.00 | 57,020.00 | 155,237.00 |
| 21 Mar 2024 | 60,140.00 | -710.00 | -1.17% | 59,830.00 | 64,110.00 | 58,860.00 | 178,938.00 |
| 20 Mar 2024 | 60,850.00 | 5,320.00 | 9.58% | 55,270.00 | 61,520.00 | 50,840.00 | 249,600.00 |
| 19 Mar 2024 | 55,530.00 | -6,600.00 | -10.62% | 62,500.00 | 62,930.00 | 53,870.00 | 185,817.00 |
| 18 Mar 2024 | 62,130.00 | -3,390.00 | -5.17% | 64,600.00 | 64,670.00 | 61,400.00 | 143,212.00 |
| 17 Mar 2024 | 65,520.00 | 2,780.00 | 4.43% | 64,080.00 | 65,860.00 | 59,160.00 | 199,709.00 |
| 16 Mar 2024 | 62,740.00 | -2,500.00 | -3.83% | 67,000.00 | 70,280.00 | 58,690.00 | 188,020.00 |
| 15 Mar 2024 | 65,240.00 | -3,490.00 | -5.08% | 68,600.00 | 71,150.00 | 58,770.00 | 176,047.00 |
| 14 Mar 2024 | 68,730.00 | -1,780.00 | -2.52% | 70,380.00 | 71,580.00 | 65,430.00 | 174,972.00 |
| 13 Mar 2024 | 70,510.00 | 10.00 | 0.01% | 70,160.00 | 71,300.00 | 69,380.00 | 164,945.00 |
| 12 Mar 2024 | 70,500.00 | -1,820.00 | -2.52% | 72,130.00 | 72,210.00 | 69,010.00 | 134,330.00 |
| 11 Mar 2024 | 72,320.00 | 950.00 | 1.33% | 70,800.00 | 73,190.00 | 65,620.00 | 201,652.00 |
| 10 Mar 2024 | 71,370.00 | -7,760.00 | -9.81% | 73,090.00 | 79,160.00 | 70,690.00 | 180,525.00 |
| 09 Mar 2024 | 79,130.00 | 0.00 | 0.00% | 79,130.00 | 79,130.00 | 79,130.00 | 0.00 |
| 08 Mar 2024 | 79,130.00 | 11,480.00 | 16.97% | 70,090.00 | 79,550.00 | 69,900.00 | 197,224.00 |
| 07 Mar 2024 | 67,650.00 | 10,480.00 | 18.33% | 57,060.00 | 71,580.00 | 55,810.00 | 195,239.00 |
| 06 Mar 2024 | 57,170.00 | 5,300.00 | 10.22% | 52,210.00 | 58,580.00 | 49,200.00 | 237,889.00 |
| 05 Mar 2024 | 51,870.00 | -2,270.00 | -4.19% | 55,650.00 | 56,170.00 | 47,380.00 | 252,399.00 |
| 04 Mar 2024 | 54,140.00 | 3,260.00 | 6.41% | 50,100.00 | 55,100.00 | 49,850.00 | 288,901.00 |
| 03 Mar 2024 | 50,880.00 | 3,130.00 | 6.55% | 46,140.00 | 56,570.00 | 45,860.00 | 267,926.00 |
| 02 Mar 2024 | 47,750.00 | 8,890.00 | 22.88% | 38,740.00 | 49,670.00 | 38,650.00 | 299,162.00 |
| 01 Mar 2024 | 38,860.00 | 1,050.00 | 2.78% | 37,520.00 | 38,870.00 | 37,510.00 | 286,765.00 |
| 29 Feb 2024 | 37,810.00 | -1,030.00 | -2.65% | 38,010.00 | 40,400.00 | 37,310.00 | 353,000.00 |
| 28 Feb 2024 | 38,840.00 | 2,730.00 | 7.56% | 36,000.00 | 39,160.00 | 35,210.00 | 360,907.00 |
| 27 Feb 2024 | 36,110.00 | 1,460.00 | 4.21% | 35,550.00 | 37,150.00 | 34,900.00 | 333,503.00 |
| 26 Feb 2024 | 34,650.00 | 1,280.00 | 3.84% | 33,250.00 | 35,440.00 | 32,150.00 | 187,617.00 |
| 25 Feb 2024 | 33,370.00 | 510.00 | 1.55% | 32,920.00 | 33,420.00 | 32,450.00 | 82,854.00 |
| 24 Feb 2024 | 32,860.00 | 340.00 | 1.05% | 32,510.00 | 32,950.00 | 32,050.00 | 84,871.00 |
| 23 Feb 2024 | 32,520.00 | -390.00 | -1.19% | 32,960.00 | 33,070.00 | 32,450.00 | 83,363.00 |
| 22 Feb 2024 | 32,910.00 | -410.00 | -1.23% | 33,050.00 | 33,310.00 | 32,620.00 | 97,787.00 |
| 21 Feb 2024 | 33,320.00 | -630.00 | -1.86% | 33,980.00 | 34,290.00 | 32,500.00 | 125,443.00 |
| 20 Feb 2024 | 33,950.00 | -420.00 | -1.22% | 34,330.00 | 34,640.00 | 33,520.00 | 132,638.00 |
| 19 Feb 2024 | 34,370.00 | 250.00 | 0.73% | 34,030.00 | 34,570.00 | 33,800.00 | 154,784.00 |
| 18 Feb 2024 | 34,120.00 | 120.00 | 0.35% | 33,900.00 | 34,290.00 | 33,330.00 | 114,626.00 |
| 17 Feb 2024 | 34,000.00 | -1,070.00 | -3.05% | 35,010.00 | 35,010.00 | 32,820.00 | 172,170.00 |
