USD
Datos históricos de Bitcoin Depot Inc.
Bitcoin Depot Inc. · BTM
$0.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:25 UTC
- Variación en el periodo
- −97.68%
- Máximo
- US$23.73
- 10 de octubre de 2025
- Mínimo
- US$0.45
- 22 de mayo de 2026
- Volumen medio diario
- 0.36 M
Del 10 de octubre de 2025 al 22 de mayo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2026 | 0.59 | 0.63 | 0.45 | 0.49 | −15.34% | 1.53 M |
| 21 may 2026 | 0.70 | 0.78 | 0.55 | 0.58 | −19.08% | 1.37 M |
| 20 may 2026 | 0.56 | 0.78 | 0.54 | 0.72 | +27.53% | 3.43 M |
| 19 may 2026 | 0.58 | 0.66 | 0.55 | 0.56 | −28.21% | 1.85 M |
| 18 may 2026 | 0.68 | 0.89 | 0.65 | 0.78 | −73.24% | 6.69 M |
| 15 may 2026 | 2.66 | 3.19 | 2.56 | 2.93 | +5.40% | 765,562.362 |
| 14 may 2026 | 2.74 | 2.91 | 2.60 | 2.78 | +6.11% | 815,301.065 |
| 13 may 2026 | 4.34 | 4.44 | 2.61 | 2.62 | −43.66% | 1.1 M |
| 12 may 2026 | 4.87 | 5.01 | 4.61 | 4.65 | −5.10% | 108,818.786 |
| 11 may 2026 | 5.09 | 5.09 | 4.59 | 4.90 | −3.73% | 276,826.166 |
| 8 may 2026 | 5.17 | 5.39 | 5.00 | 5.09 | −2.49% | 352,357.63 |
| 7 may 2026 | 5.38 | 5.70 | 5.10 | 5.22 | −2.06% | 210,437.071 |
| 6 may 2026 | 6.10 | 6.11 | 5.22 | 5.33 | −9.35% | 394,869.74 |
| 5 may 2026 | 6.37 | 6.40 | 5.77 | 5.88 | −8.98% | 271,423.402 |
| 4 may 2026 | 6.66 | 6.66 | 6.02 | 6.46 | −3.58% | 297,556.324 |
| 1 may 2026 | 6.87 | 6.99 | 6.47 | 6.70 | +0.45% | 198,006.696 |
| 30 abr 2026 | 5.93 | 6.87 | 5.87 | 6.67 | +12.29% | 286,648.672 |
| 29 abr 2026 | 6.03 | 6.35 | 5.66 | 5.94 | −1.33% | 243,342.87 |
| 28 abr 2026 | 6.40 | 6.41 | 5.65 | 6.02 | −11.34% | 420,579.007 |
| 27 abr 2026 | 7.29 | 7.69 | 6.56 | 6.79 | −6.86% | 339,193.686 |
| 24 abr 2026 | 7.51 | 7.89 | 6.54 | 7.29 | −1.35% | 362,302.092 |
| 23 abr 2026 | 7.47 | 8.29 | 7.10 | 7.39 | −2.76% | 673,521.239 |
| 22 abr 2026 | 6.53 | 8.30 | 6.53 | 7.60 | +18.38% | 1.35 M |
| 21 abr 2026 | 7.10 | 7.20 | 6.06 | 6.42 | +0.16% | 847,041.009 |
| 20 abr 2026 | 5.11 | 7.38 | 4.82 | 6.41 | +20.94% | 1.9 M |
| 17 abr 2026 | 5.46 | 5.65 | 4.95 | 5.30 | +4.95% | 803,348.544 |
| 16 abr 2026 | 4.20 | 5.17 | 3.99 | 5.05 | +21.39% | 759,954.625 |
| 15 abr 2026 | 3.71 | 4.24 | 3.70 | 4.16 | +12.74% | 483,598.325 |
| 14 abr 2026 | 4.00 | 4.37 | 3.55 | 3.69 | −6.35% | 715,292.109 |
| 13 abr 2026 | 2.61 | 4.39 | 2.61 | 3.94 | +49.81% | 4.45 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.