Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTCJPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 9,067,287.00 | -56,702.00 | -0.62% | 9,128,737.00 | 9,175,000.00 | 8,935,895.00 | 1,099.00 |
| 01 May 2024 | 9,123,989.00 | -496,011.00 | -5.16% | 9,620,000.00 | 9,642,196.00 | 8,821,762.00 | 1,740.00 |
| 30 Abr 2024 | 9,620,000.00 | -356,997.00 | -3.58% | 9,961,626.00 | 10,130,000.00 | 9,400,628.00 | 1,251.00 |
| 29 Abr 2024 | 9,976,997.00 | -33,688.00 | -0.34% | 10,006,294.00 | 10,100,000.00 | 9,642,080.00 | 1,310.00 |
| 28 Abr 2024 | 10,010,685.00 | -27,207.00 | -0.27% | 10,044,675.00 | 10,165,000.00 | 9,962,036.00 | 574.00 |
| 27 Abr 2024 | 10,037,892.00 | -55,809.00 | -0.55% | 10,090,000.00 | 10,110,000.00 | 9,914,228.00 | 485.00 |
| 26 Abr 2024 | 10,093,701.00 | 55,481.00 | 0.55% | 10,047,000.00 | 10,156,997.00 | 9,955,462.00 | 1,078.00 |
| 25 Abr 2024 | 10,038,220.00 | 39,385.00 | 0.39% | 9,999,921.00 | 10,154,321.00 | 9,782,100.00 | 973.00 |
| 24 Abr 2024 | 9,998,835.00 | -296,955.00 | -2.88% | 10,315,209.00 | 10,396,098.00 | 9,887,475.00 | 1,092.00 |
| 23 Abr 2024 | 10,295,790.00 | -69,121.00 | -0.67% | 10,365,761.00 | 10,417,999.00 | 10,184,001.00 | 712.00 |
| 22 Abr 2024 | 10,364,911.00 | 320,138.00 | 3.19% | 10,046,969.00 | 10,410,296.00 | 9,993,861.00 | 1,001.00 |
| 21 Abr 2024 | 10,044,773.00 | -10,123.00 | -0.10% | 10,038,918.00 | 10,168,500.00 | 9,935,000.00 | 677.00 |
| 20 Abr 2024 | 10,054,896.00 | 172,871.00 | 1.75% | 9,871,675.00 | 10,119,650.00 | 9,770,000.00 | 777.00 |
| 19 Abr 2024 | 9,882,025.00 | 47,255.00 | 0.48% | 9,820,604.00 | 10,142,000.00 | 9,174,640.00 | 2,272.00 |
| 18 Abr 2024 | 9,834,770.00 | 349,802.00 | 3.69% | 9,477,950.00 | 9,930,000.00 | 9,404,234.00 | 1,368.00 |
| 17 Abr 2024 | 9,484,968.00 | -431,159.00 | -4.35% | 9,896,000.00 | 9,999,999.00 | 9,281,944.00 | 1,648.00 |
| 16 Abr 2024 | 9,916,127.00 | 65,306.00 | 0.66% | 9,836,538.00 | 9,989,000.00 | 9,587,127.00 | 1,433.00 |
| 15 Abr 2024 | 9,850,821.00 | -265,324.00 | -2.62% | 10,086,462.00 | 10,314,181.00 | 9,700,000.00 | 1,645.00 |
| 14 Abr 2024 | 10,116,145.00 | 190,694.00 | 1.92% | 9,986,897.00 | 10,133,955.00 | 9,530,697.00 | 1,913.00 |
| 13 Abr 2024 | 9,925,451.00 | -436,834.00 | -4.22% | 10,345,586.00 | 10,468,753.00 | 9,463,999.00 | 2,087.00 |
| 12 Abr 2024 | 10,362,285.00 | -382,577.00 | -3.56% | 10,744,700.00 | 10,907,680.00 | 10,156,812.00 | 1,585.00 |
| 11 Abr 2024 | 10,744,862.00 | -40,116.00 | -0.37% | 10,782,517.00 | 10,905,441.00 | 10,670,000.00 | 1,063.00 |
| 10 Abr 2024 | 10,784,978.00 | 274,881.00 | 2.62% | 10,504,107.00 | 10,855,540.00 | 10,305,500.00 | 1,211.00 |
| 09 Abr 2024 | 10,510,097.00 | -360,905.00 | -3.32% | 10,881,049.00 | 10,889,000.00 | 10,338,556.00 | 1,194.00 |
| 08 Abr 2024 | 10,871,002.00 | 342,133.00 | 3.25% | 10,523,706.00 | 10,999,500.00 | 10,483,683.00 | 1,665.00 |
| 07 Abr 2024 | 10,528,869.00 | 86,343.00 | 0.83% | 10,454,122.00 | 10,658,117.00 | 10,434,895.00 | 804.00 |
| 06 Abr 2024 | 10,442,526.00 | 157,750.00 | 1.53% | 10,295,000.00 | 10,555,555.00 | 10,248,134.00 | 549.00 |
| 05 Abr 2024 | 10,284,776.00 | -92,224.00 | -0.89% | 10,371,494.00 | 10,388,888.00 | 10,028,764.00 | 1,146.00 |
| 04 Abr 2024 | 10,377,000.00 | 350,116.00 | 3.49% | 10,015,144.00 | 10,499,999.00 | 9,901,000.00 | 1,211.00 |
| 03 Abr 2024 | 10,026,884.00 | 54,510.00 | 0.55% | 9,980,000.00 | 10,173,921.00 | 9,832,000.00 | 1,070.00 |
| 02 Abr 2024 | 9,972,374.00 | -609,390.00 | -5.76% | 10,568,931.00 | 10,575,052.00 | 9,805,000.00 | 1,732.00 |
| 01 Abr 2024 | 10,581,764.00 | -218,235.00 | -2.02% | 10,786,681.00 | 10,790,575.00 | 10,359,957.00 | 1,288.00 |
| 31 Mar 2024 | 10,799,999.00 | 239,566.00 | 2.27% | 10,558,590.00 | 10,800,000.00 | 10,558,590.00 | 605.00 |
| 30 Mar 2024 | 10,560,433.00 | -52,881.00 | -0.50% | 10,611,870.00 | 10,669,000.00 | 10,545,231.00 | 395.00 |
| 29 Mar 2024 | 10,613,314.00 | -102,686.00 | -0.96% | 10,721,677.00 | 10,737,325.00 | 10,485,000.00 | 917.00 |
| 28 Mar 2024 | 10,716,000.00 | 187,289.00 | 1.78% | 10,526,933.00 | 10,810,000.00 | 10,427,767.00 | 1,238.00 |
| 27 Mar 2024 | 10,528,711.00 | -82,145.00 | -0.77% | 10,602,833.00 | 10,843,333.00 | 10,320,000.00 | 1,832.00 |
| 26 Mar 2024 | 10,610,856.00 | 41,618.00 | 0.39% | 10,562,015.00 | 10,810,168.00 | 10,500,001.00 | 1,588.00 |
| 25 Mar 2024 | 10,569,238.00 | 413,173.00 | 4.07% | 10,136,105.00 | 10,771,756.00 | 10,040,306.00 | 1,998.00 |
| 24 Mar 2024 | 10,156,065.00 | 440,220.00 | 4.53% | 9,716,171.00 | 10,212,019.00 | 9,670,001.00 | 836.00 |
| 23 Mar 2024 | 9,715,845.00 | 19,553.00 | 0.20% | 9,679,996.00 | 9,995,244.00 | 9,561,208.00 | 843.00 |
| 22 Mar 2024 | 9,696,292.00 | -237,171.00 | -2.39% | 9,925,000.00 | 10,104,858.00 | 9,463,585.00 | 1,220.00 |
| 21 Mar 2024 | 9,933,463.00 | -308,527.00 | -3.01% | 10,221,660.00 | 10,280,000.00 | 9,800,000.00 | 1,539.00 |
| 20 Mar 2024 | 10,241,990.00 | 887,131.00 | 9.48% | 9,396,345.00 | 10,300,000.00 | 9,205,000.00 | 2,341.00 |
| 19 Mar 2024 | 9,354,859.00 | -715,644.00 | -7.11% | 10,079,863.00 | 10,142,385.00 | 9,300,000.00 | 2,398.00 |
| 18 Mar 2024 | 10,070,503.00 | -123,497.00 | -1.21% | 10,180,980.00 | 10,271,764.00 | 9,924,993.00 | 1,306.00 |
| 17 Mar 2024 | 10,194,000.00 | 460,289.00 | 4.73% | 9,762,775.00 | 10,267,291.00 | 9,620,000.00 | 1,430.00 |
| 16 Mar 2024 | 9,733,711.00 | -615,977.00 | -5.95% | 10,355,851.00 | 10,442,222.00 | 9,680,000.00 | 1,308.00 |
| 15 Mar 2024 | 10,349,688.00 | -310,312.00 | -2.91% | 10,663,531.00 | 10,770,000.00 | 9,736,832.00 | 2,769.00 |
| 14 Mar 2024 | 10,660,000.00 | -152,947.00 | -1.41% | 10,810,235.00 | 10,902,649.00 | 10,250,000.00 | 1,810.00 |
| 13 Mar 2024 | 10,812,947.00 | 246,679.00 | 2.33% | 10,558,731.00 | 10,898,346.00 | 10,543,215.00 | 1,435.00 |
| 12 Mar 2024 | 10,566,268.00 | -13,732.00 | -0.13% | 10,594,000.00 | 10,783,353.00 | 10,165,776.00 | 1,668.00 |
| 11 Mar 2024 | 10,580,000.00 | 429,979.00 | 4.24% | 10,143,971.00 | 10,690,000.00 | 9,900,000.00 | 2,526.00 |
| 10 Mar 2024 | 10,150,021.00 | 65,940.00 | 0.65% | 10,086,000.00 | 10,287,166.00 | 10,060,000.00 | 1,115.00 |
| 09 Mar 2024 | 10,084,081.00 | 23,761.00 | 0.24% | 10,053,075.00 | 10,105,000.00 | 10,018,758.00 | 425.00 |
| 08 Mar 2024 | 10,060,320.00 | 157,851.00 | 1.59% | 9,900,055.00 | 10,300,000.00 | 9,768,507.00 | 1,624.00 |
| 07 Mar 2024 | 9,902,469.00 | 18,211.00 | 0.18% | 9,878,460.00 | 10,070,000.00 | 9,763,161.00 | 1,160.00 |
| 06 Mar 2024 | 9,884,258.00 | 291,220.00 | 3.04% | 9,609,161.00 | 10,126,899.00 | 9,430,000.00 | 2,180.00 |
| 05 Mar 2024 | 9,593,038.00 | -669,506.00 | -6.52% | 10,250,805.00 | 10,340,421.00 | 8,960,293.00 | 3,512.00 |
| 04 Mar 2024 | 10,262,544.00 | 784,544.00 | 8.28% | 9,468,000.00 | 10,290,000.00 | 9,395,000.00 | 3,045.00 |
| 03 Mar 2024 | 9,478,000.00 | 170,594.00 | 1.83% | 9,296,892.00 | 9,484,972.00 | 9,245,000.00 | 829.00 |
| 02 Mar 2024 | 9,307,406.00 | -68,255.00 | -0.73% | 9,372,957.00 | 9,384,759.00 | 9,260,851.00 | 527.00 |
| 01 Mar 2024 | 9,375,661.00 | 198,461.00 | 2.16% | 9,188,812.00 | 9,470,260.00 | 9,140,002.00 | 1,162.00 |
| 29 Feb 2024 | 9,177,200.00 | -250,123.00 | -2.65% | 9,407,691.00 | 9,535,804.00 | 9,055,442.00 | 2,248.00 |
| 28 Feb 2024 | 9,427,323.00 | 837,421.00 | 9.75% | 8,588,962.00 | 9,660,000.00 | 8,540,005.00 | 3,387.00 |
| 27 Feb 2024 | 8,589,902.00 | 389,897.00 | 4.75% | 8,208,160.00 | 8,662,954.00 | 8,200,000.00 | 2,158.00 |
| 26 Feb 2024 | 8,200,005.00 | 422,503.00 | 5.43% | 7,777,500.00 | 8,277,913.00 | 7,683,000.00 | 1,516.00 |
| 25 Feb 2024 | 7,777,502.00 | 19,574.00 | 0.25% | 7,759,494.00 | 7,806,013.00 | 7,722,025.00 | 636.00 |
| 24 Feb 2024 | 7,757,928.00 | 108,342.00 | 1.42% | 7,655,011.00 | 7,782,856.00 | 7,623,894.00 | 536.00 |
| 23 Feb 2024 | 7,649,586.00 | -86,414.00 | -1.12% | 7,730,801.00 | 7,759,997.00 | 7,616,000.00 | 692.00 |
| 22 Feb 2024 | 7,736,000.00 | -60,059.00 | -0.77% | 7,794,337.00 | 7,820,000.00 | 7,680,224.00 | 924.00 |
| 21 Feb 2024 | 7,796,059.00 | -42,582.00 | -0.54% | 7,836,050.00 | 7,853,226.00 | 7,624,730.00 | 1,174.00 |
| 20 Feb 2024 | 7,838,641.00 | 49,017.00 | 0.63% | 7,786,752.00 | 7,944,103.00 | 7,631,070.00 | 1,389.00 |
| 19 Feb 2024 | 7,789,624.00 | -35,059.00 | -0.45% | 7,828,415.00 | 7,870,000.00 | 7,780,000.00 | 789.00 |
| 18 Feb 2024 | 7,824,683.00 | 56,683.00 | 0.73% | 7,768,958.00 | 7,855,000.00 | 7,695,001.00 | 643.00 |
| 17 Feb 2024 | 7,768,000.00 | -79,906.00 | -1.02% | 7,850,000.00 | 7,850,661.00 | 7,600,083.00 | 846.00 |
| 16 Feb 2024 | 7,847,906.00 | 60,372.00 | 0.78% | 7,794,484.00 | 7,909,999.00 | 7,761,816.00 | 1,157.00 |
| 15 Feb 2024 | 7,787,534.00 | -13,267.00 | -0.17% | 7,806,770.00 | 7,920,000.00 | 7,700,000.00 | 1,578.00 |
| 14 Feb 2024 | 7,800,801.00 | 320,957.00 | 4.29% | 7,472,995.00 | 7,835,274.00 | 7,418,000.00 | 1,752.00 |
| 13 Feb 2024 | 7,479,844.00 | 27,855.00 | 0.37% | 7,447,108.00 | 7,500,000.00 | 7,252,263.00 | 1,579.00 |
| 12 Feb 2024 | 7,451,989.00 | 256,828.00 | 3.57% | 7,198,861.00 | 7,455,999.00 | 7,102,550.00 | 1,745.00 |
| 11 Feb 2024 | 7,195,161.00 | 85,135.00 | 1.20% | 7,108,499.00 | 7,224,633.00 | 7,085,001.00 | 897.00 |
| 10 Feb 2024 | 7,110,026.00 | 79,543.00 | 1.13% | 7,038,063.00 | 7,150,000.00 | 7,000,000.00 | 746.00 |
| 09 Feb 2024 | 7,030,483.00 | 275,835.00 | 4.08% | 6,761,892.00 | 7,149,000.00 | 6,755,556.00 | 2,156.00 |
| 08 Feb 2024 | 6,754,648.00 | 200,715.00 | 3.06% | 6,564,911.00 | 6,810,000.00 | 6,552,943.00 | 1,445.00 |
| 07 Feb 2024 | 6,553,933.00 | 181,961.00 | 2.86% | 6,372,198.00 | 6,573,424.00 | 6,336,335.00 | 1,092.00 |
| 06 Feb 2024 | 6,371,972.00 | 16,978.00 | 0.27% | 6,352,999.00 | 6,418,876.00 | 6,331,927.00 | 769.00 |
| 05 Feb 2024 | 6,354,994.00 | 25,234.00 | 0.40% | 6,327,900.00 | 6,465,819.00 | 6,283,235.00 | 931.00 |
| 04 Feb 2024 | 6,329,760.00 | -42,242.00 | -0.66% | 6,373,090.00 | 6,399,334.00 | 6,288,696.00 | 397.00 |
| 03 Feb 2024 | 6,372,002.00 | -34,133.00 | -0.53% | 6,402,788.00 | 6,430,000.00 | 6,360,000.00 | 434.00 |
