U.S. markets closed

Bytom USD (BTM-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.010686-0.000342 (-3.10%)
A partir del 01:22AM UTC. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 20240.0105910.0106860.0104970.0106860.010686391,403
07 may 2024------
06 may 20240.0111090.0111440.0108900.0109580.010958367,034
05 may 20240.0112300.0112350.0109710.0111090.011109374,048
04 may 20240.0113530.0114700.0111400.0112290.011229376,617
03 may 20240.0107660.0114060.0106660.0113530.011353383,604
02 may 20240.0105320.0107660.0102090.0107660.010766382,520
01 may 20240.0104840.0107120.0102250.0105330.010533385,485
30 abr 20240.0111970.0112450.0103660.0104840.010484388,381
29 abr 20240.0115260.0116600.0110280.0111960.011196386,110
28 abr 20240.0117900.0118130.0114220.0115250.011525383,112
27 abr 20240.0116000.0127380.0113820.0117910.011791415,984
26 abr 20240.0116860.0119400.0112080.0116020.011602401,874
25 abr 20240.0109400.0117200.0104780.0116860.011686432,071
24 abr 20240.0112830.0115250.0109150.0109400.010940393,103
23 abr 20240.0112570.0114540.0110480.0112830.011283387,095
22 abr 20240.0116060.0117620.0110660.0112570.011257388,392
21 abr 20240.0100520.0120730.0100030.0116060.011606455,198
20 abr 20240.0098660.0100830.0097590.0100520.010052392,998
19 abr 20240.0098690.0102520.0096240.0098660.009866423,358
18 abr 20240.0093280.0101780.0093230.0098670.009867416,935
17 abr 20240.0095450.0096690.0091670.0093280.009328400,052
16 abr 20240.0094130.0097840.0093770.0095450.009545402,490
15 abr 20240.0096430.0099780.0092820.0094120.009412421,869
14 abr 20240.0099240.0099750.0090370.0096450.009645443,589
13 abr 20240.0107930.0107970.0097310.0099240.009924444,367
12 abr 20240.0107440.0121660.0105030.0107920.010792561,477
11 abr 20240.0110270.0114500.0105290.0107400.010740696,611
10 abr 20240.0109780.0111610.0104730.0110300.011030643,464
09 abr 20240.0112940.0114970.0107790.0109780.010978514,844
08 abr 20240.0111960.0115010.0108930.0112940.011294550,701
07 abr 20240.0112570.0114760.0110640.0111970.011197463,193
06 abr 20240.0111230.0113610.0107260.0112570.011257605,342
05 abr 20240.0112580.0114310.0106620.0111230.011123646,721
04 abr 20240.0110360.0114190.0105700.0112580.011258781,195
03 abr 20240.0118250.0118280.0106100.0109980.010998658,621
02 abr 20240.0125320.0131430.0115860.0118250.011825664,578
01 abr 20240.0127300.0127570.0121500.0125320.012532588,213
31 mar 20240.0124350.0127430.0122180.0127300.012730616,071
30 mar 20240.0127110.0127600.0122570.0124350.012435481,741
29 mar 20240.0133980.0134940.0124130.0127120.012712635,610
28 mar 20240.0124650.0139370.0119480.0134030.013403944,473
27 mar 20240.0130500.0134560.0119780.0124650.012465835,332
26 mar 20240.0123490.0135060.0117750.0130300.013030886,399
25 mar 20240.0114630.0125160.0114630.0123480.012348801,783
24 mar 20240.0113900.0118320.0109320.0114650.011465623,375
23 mar 20240.0108230.0126500.0106190.0113880.011388725,192
22 mar 20240.0100730.0118850.0097280.0108180.010818673,569
21 mar 20240.0099400.0103650.0091440.0100740.010074640,522
20 mar 20240.0092350.0100760.0091810.0099410.009941823,231
19 mar 20240.0102040.0102090.0091560.0092360.009236779,532
18 mar 20240.0107110.0107340.0100040.0102040.010204649,899
17 mar 20240.0101150.0109620.0094310.0107110.010711887,715
16 mar 20240.0113990.0116850.0099280.0101130.010113741,416
15 mar 20240.0116280.0118400.0105700.0113980.011398870,890
14 mar 20240.0122350.0122750.0108440.0116280.011628685,392
13 mar 20240.0120830.0125940.0116160.0122390.012239663,697
12 mar 20240.0129670.0136130.0113580.0120830.012083569,352
11 mar 20240.0129710.0140220.0121190.0129670.012967801,410
10 mar 20240.0124180.0131420.0118050.0129700.012970843,485
09 mar 20240.0120450.0125240.0115990.0124170.012417734,945
08 mar 20240.0124880.0129670.0114630.0120420.012042762,951
07 mar 20240.0136760.0137160.0118710.0124910.012491870,524
06 mar 20240.0120740.0147890.0116100.0136760.0136761,070,158
05 mar 20240.0121170.0143820.0113100.0120740.012074903,727
04 mar 20240.0126920.0128330.0118390.0121070.012107798,319
03 mar 20240.0114360.0127260.0113080.0126850.012685765,745
02 mar 20240.0115340.0117130.0103850.0114360.011436586,627
01 mar 20240.0107600.0116030.0100480.0115360.011536488,036
29 feb 20240.0115820.0117610.0101480.0107610.010761545,026
28 feb 20240.0102230.0117680.0102230.0115830.011583469,340
27 feb 20240.0102290.0103630.0099270.0102300.010230473,753
26 feb 20240.0102730.0103420.0095930.0102280.010228583,032
25 feb 20240.0099020.0104030.0093760.0103280.010328503,957
24 feb 20240.0105150.0105230.0092290.0099110.009911569,425
23 feb 20240.0102840.0105860.0096840.0105110.010511539,420
22 feb 20240.0106740.0106950.0097430.0102840.010284608,973
21 feb 20240.0095890.0109180.0095550.0106720.010672627,492
20 feb 20240.0095120.0114300.0091240.0095890.009589629,304
19 feb 20240.0094540.0097030.0091720.0095030.009503609,542
18 feb 20240.0091850.0099550.0088100.0094490.009449565,362
17 feb 20240.0094670.0095430.0081370.0091780.009178570,354
16 feb 20240.0092360.0098110.0090400.0094750.009475738,994
15 feb 20240.0090920.0096690.0087650.0092360.0092361,053,119
14 feb 20240.0091080.0093470.0087240.0090920.0090921,168,727
13 feb 20240.0091080.0093240.0087870.0091060.009106753,793
12 feb 20240.0089230.0093900.0084640.0091110.0091111,044,635
11 feb 20240.0082440.0089830.0080370.0089330.008933707,651
10 feb 20240.0082610.0083680.0078450.0082510.0082511,000,990
09 feb 20240.0080560.0083530.0078760.0082620.008262774,252
08 feb 20240.0079060.0080690.0074450.0080560.0080561,501,745
07 feb 20240.0078260.0080530.0076150.0079060.007906934,298
06 feb 20240.0079210.0080570.0075240.0078290.0078291,393,041
05 feb 20240.0077910.0079960.0073320.0079210.0079211,424,821
04 feb 20240.0079710.0080060.0076790.0077900.0077901,049,553
03 feb 20240.0079340.0080910.0075470.0079690.007969590,480
02 feb 20240.0081310.0083250.0074180.0079340.0079341,622,744
01 feb 20240.0081600.0083400.0075810.0081320.0081321,030,994
31 ene 20240.0083250.0083610.0081140.0081790.008179645,971
30 ene 20240.0082370.0084530.0081650.0083260.008326534,359
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...