Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTCI11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 9.87 | -0.07 | -0.70% | 9.92 | 9.94 | 9.85 | 122,492 |
| 17 Jun 2024 | 9.94 | -0.01 | -0.10% | 9.97 | 9.98 | 9.86 | 149,455 |
| 14 Jun 2024 | 9.95 | 0.12 | 1.22% | 9.83 | 9.97 | 9.83 | 114,984 |
| 13 Jun 2024 | 9.83 | -0.10 | -1.01% | 9.95 | 9.97 | 9.79 | 159,077 |
| 12 Jun 2024 | 9.93 | -0.03 | -0.30% | 9.96 | 9.98 | 9.89 | 113,203 |
| 11 Jun 2024 | 9.96 | -0.02 | -0.20% | 9.99 | 10.00 | 9.93 | 125,229 |
| 10 Jun 2024 | 9.98 | -0.18 | -1.77% | 10.07 | 10.07 | 9.94 | 201,608 |
| 07 Jun 2024 | 10.16 | 0.00 | 0.00% | 10.16 | 10.17 | 10.12 | 175,847 |
| 06 Jun 2024 | 10.16 | 0.01 | 0.10% | 10.16 | 10.19 | 10.13 | 182,602 |
| 05 Jun 2024 | 10.15 | 0.06 | 0.59% | 10.09 | 10.19 | 10.00 | 203,833 |
| 04 Jun 2024 | 10.09 | -0.03 | -0.30% | 10.11 | 10.11 | 10.06 | 100,501 |
| 03 Jun 2024 | 10.12 | 0.02 | 0.20% | 10.11 | 10.14 | 10.07 | 138,809 |
| 31 May 2024 | 10.10 | 0.03 | 0.30% | 10.07 | 10.11 | 10.03 | 181,180 |
| 29 May 2024 | 10.07 | 0.07 | 0.70% | 10.00 | 10.09 | 9.95 | 145,268 |
| 28 May 2024 | 10.00 | 0.09 | 0.91% | 9.91 | 10.03 | 9.88 | 219,407 |
| 27 May 2024 | 9.91 | -0.03 | -0.30% | 9.93 | 9.99 | 9.81 | 848,544 |
| 24 May 2024 | 9.94 | -0.02 | -0.20% | 9.97 | 9.98 | 9.93 | 167,334 |
| 23 May 2024 | 9.96 | -0.04 | -0.40% | 10.01 | 10.03 | 9.96 | 258,700 |
| 22 May 2024 | 10.00 | -0.02 | -0.20% | 10.02 | 10.03 | 10.00 | 200,582 |
| 21 May 2024 | 10.02 | -0.08 | -0.79% | 10.10 | 10.10 | 10.00 | 307,423 |
| 20 May 2024 | 10.10 | 0.05 | 0.50% | 10.06 | 10.12 | 10.04 | 196,799 |
| 17 May 2024 | 10.05 | 0.06 | 0.60% | 10.02 | 10.09 | 9.99 | 249,778 |
| 16 May 2024 | 9.99 | 0.00 | 0.00% | 10.01 | 10.04 | 9.99 | 235,175 |
| 15 May 2024 | 9.99 | 0.00 | 0.00% | 10.01 | 10.03 | 9.95 | 253,252 |
| 14 May 2024 | 9.99 | -0.04 | -0.40% | 10.05 | 10.08 | 9.97 | 264,979 |
| 13 May 2024 | 10.03 | -0.12 | -1.18% | 10.13 | 10.15 | 10.02 | 249,379 |
| 10 May 2024 | 10.15 | 0.04 | 0.40% | 10.15 | 10.19 | 10.11 | 193,774 |
| 09 May 2024 | 10.11 | -0.17 | -1.65% | 10.17 | 10.17 | 10.10 | 126,174 |
| 08 May 2024 | 10.28 | 0.09 | 0.88% | 10.17 | 10.28 | 10.14 | 179,377 |
| 07 May 2024 | 10.19 | -0.01 | -0.10% | 10.20 | 10.20 | 10.12 | 182,956 |
| 06 May 2024 | 10.20 | -0.08 | -0.78% | 10.25 | 10.27 | 10.11 | 195,389 |
| 03 May 2024 | 10.28 | 0.19 | 1.88% | 10.10 | 10.28 | 10.03 | 471,246 |
| 02 May 2024 | 10.09 | -0.13 | -1.27% | 10.21 | 10.22 | 10.00 | 284,019 |
| 30 Abr 2024 | 10.22 | -0.01 | -0.10% | 10.23 | 10.27 | 10.15 | 177,429 |
| 29 Abr 2024 | 10.23 | 0.06 | 0.59% | 10.20 | 10.27 | 10.15 | 185,237 |
| 26 Abr 2024 | 10.17 | 0.04 | 0.39% | 10.12 | 10.26 | 10.09 | 151,866 |
| 25 Abr 2024 | 10.13 | 0.03 | 0.30% | 10.09 | 10.16 | 10.06 | 165,477 |
| 24 Abr 2024 | 10.10 | 0.01 | 0.10% | 10.07 | 10.14 | 10.00 | 180,651 |
| 23 Abr 2024 | 10.09 | 0.09 | 0.90% | 9.97 | 10.13 | 9.96 | 241,431 |
| 22 Abr 2024 | 10.00 | -0.14 | -1.38% | 10.14 | 10.19 | 9.99 | 385,893 |
| 19 Abr 2024 | 10.14 | 0.06 | 0.60% | 10.12 | 10.20 | 10.05 | 201,412 |
| 18 Abr 2024 | 10.08 | -0.14 | -1.37% | 10.23 | 10.24 | 10.06 | 214,954 |
| 17 Abr 2024 | 10.22 | -0.04 | -0.39% | 10.25 | 10.26 | 10.18 | 157,928 |
| 16 Abr 2024 | 10.26 | -0.03 | -0.29% | 10.27 | 10.28 | 10.18 | 169,961 |
| 15 Abr 2024 | 10.29 | 0.01 | 0.10% | 10.28 | 10.29 | 10.23 | 208,512 |
| 12 Abr 2024 | 10.28 | 0.00 | 0.00% | 10.28 | 10.29 | 10.23 | 193,775 |
| 11 Abr 2024 | 10.28 | 0.06 | 0.59% | 10.23 | 10.28 | 10.21 | 139,373 |
| 10 Abr 2024 | 10.22 | -0.07 | -0.68% | 10.28 | 10.29 | 10.20 | 141,782 |
| 09 Abr 2024 | 10.29 | 0.03 | 0.29% | 10.26 | 10.29 | 10.24 | 167,216 |
| 08 Abr 2024 | 10.26 | -0.10 | -0.97% | 10.27 | 10.29 | 10.15 | 220,358 |
| 05 Abr 2024 | 10.36 | 0.01 | 0.10% | 10.35 | 10.40 | 10.26 | 234,397 |
| 04 Abr 2024 | 10.35 | 0.06 | 0.58% | 10.37 | 10.38 | 10.30 | 195,084 |
| 03 Abr 2024 | 10.29 | 0.07 | 0.68% | 10.28 | 10.39 | 10.25 | 228,859 |
| 02 Abr 2024 | 10.22 | 0.03 | 0.29% | 10.19 | 10.26 | 10.15 | 223,641 |
| 01 Abr 2024 | 10.19 | -0.05 | -0.49% | 10.23 | 10.25 | 10.11 | 424,221 |
| 28 Mar 2024 | 10.24 | 0.04 | 0.39% | 10.20 | 10.25 | 10.18 | 136,045 |
| 27 Mar 2024 | 10.20 | 0.02 | 0.20% | 10.18 | 10.24 | 10.13 | 137,824 |
| 26 Mar 2024 | 10.18 | 0.04 | 0.39% | 10.14 | 10.20 | 10.11 | 207,608 |
| 25 Mar 2024 | 10.14 | -0.04 | -0.39% | 10.15 | 10.17 | 10.10 | 203,949 |
| 22 Mar 2024 | 10.18 | 0.14 | 1.39% | 10.06 | 10.21 | 10.03 | 490,014 |
| 21 Mar 2024 | 10.04 | -0.09 | -0.89% | 10.13 | 10.15 | 10.03 | 245,624 |
