Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.BEAMXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 0.01953 | 0.000074 | 0.38% | 0.0195 | 0.020497 | 0.018956 | 7,930,181.00 |
| 21 Jul 2024 | 0.019456 | 0.000205 | 1.06% | 0.018993 | 0.019643 | 0.018297 | 6,549,249.00 |
| 20 Jul 2024 | 0.019251 | 0.000544 | 2.91% | 0.018744 | 0.019297 | 0.018289 | 4,073,496.00 |
| 19 Jul 2024 | 0.018707 | 0.000326 | 1.77% | 0.018409 | 0.019024 | 0.017596 | 7,122,216.00 |
| 18 Jul 2024 | 0.018381 | 0.001 | 5.75% | 0.017682 | 0.019057 | 0.017368 | 10,801,910.00 |
| 17 Jul 2024 | 0.017381 | -0.000692 | -3.83% | 0.018036 | 0.018662 | 0.017308 | 6,283,904.00 |
| 16 Jul 2024 | 0.018073 | 0.000446 | 2.53% | 0.017677 | 0.018252 | 0.016424 | 8,743,815.00 |
| 15 Jul 2024 | 0.017627 | 0.001903 | 12.10% | 0.015641 | 0.017755 | 0.015631 | 9,774,022.00 |
| 14 Jul 2024 | 0.015724 | 0.000361 | 2.35% | 0.01543 | 0.015787 | 0.015176 | 3,935,533.00 |
| 13 Jul 2024 | 0.015363 | 0.000283 | 1.88% | 0.01494 | 0.015708 | 0.014883 | 3,753,568.00 |
| 12 Jul 2024 | 0.01508 | 0.00057 | 3.93% | 0.014524 | 0.015137 | 0.014117 | 3,455,854.00 |
| 11 Jul 2024 | 0.01451 | -0.000415 | -2.78% | 0.014851 | 0.015311 | 0.014415 | 5,959,218.00 |
| 10 Jul 2024 | 0.014925 | 0.000469 | 3.24% | 0.014477 | 0.015324 | 0.014422 | 5,575,970.00 |
| 09 Jul 2024 | 0.014456 | 0.000044 | 0.31% | 0.014455 | 0.014881 | 0.014257 | 4,342,926.00 |
| 08 Jul 2024 | 0.014412 | 0.000665 | 4.84% | 0.013795 | 0.014743 | 0.012953 | 11,964,086.00 |
| 07 Jul 2024 | 0.013747 | -0.001376 | -9.10% | 0.015207 | 0.015267 | 0.01369 | 6,808,558.00 |
| 06 Jul 2024 | 0.015123 | 0.000982 | 6.94% | 0.014243 | 0.015267 | 0.013966 | 5,615,182.00 |
| 05 Jul 2024 | 0.014141 | 0.000059 | 0.42% | 0.014036 | 0.014597 | 0.012453 | 17,030,825.00 |
| 04 Jul 2024 | 0.014082 | -0.002672 | -15.95% | 0.01684 | 0.01684 | 0.014027 | 14,025,830.00 |
| 03 Jul 2024 | 0.016754 | -0.001705 | -9.24% | 0.018476 | 0.018573 | 0.016623 | 11,535,613.00 |
| 02 Jul 2024 | 0.018459 | 0.001454 | 8.55% | 0.016925 | 0.019316 | 0.016913 | 20,062,691.00 |
| 01 Jul 2024 | 0.017005 | 0.000606 | 3.70% | 0.016439 | 0.01758 | 0.016245 | 8,518,469.00 |
| 30 Jun 2024 | 0.016399 | 0.000906 | 5.85% | 0.015526 | 0.016491 | 0.015203 | 4,965,207.00 |
| 29 Jun 2024 | 0.015493 | -0.000486 | -3.04% | 0.015955 | 0.016114 | 0.015452 | 3,857,721.00 |
| 28 Jun 2024 | 0.015979 | -0.000952 | -5.62% | 0.016938 | 0.017057 | 0.015931 | 6,167,774.00 |
| 27 Jun 2024 | 0.016931 | 0.000808 | 5.01% | 0.016107 | 0.017057 | 0.015717 | 6,875,662.00 |
| 26 Jun 2024 | 0.016123 | -0.000833 | -4.91% | 0.01693 | 0.017429 | 0.016105 | 7,091,271.00 |
| 25 Jun 2024 | 0.016956 | 0.000659 | 4.04% | 0.016146 | 0.017391 | 0.016037 | 8,139,799.00 |
| 24 Jun 2024 | 0.016297 | 0.000194 | 1.20% | 0.016132 | 0.016547 | 0.015345 | 12,038,706.00 |
| 23 Jun 2024 | 0.016103 | -0.000832 | -4.91% | 0.016951 | 0.017331 | 0.01607 | 4,833,626.00 |
| 22 Jun 2024 | 0.016935 | -0.000401 | -2.31% | 0.01743 | 0.017458 | 0.016853 | 4,940,319.00 |
| 21 Jun 2024 | 0.017336 | -0.000513 | -2.87% | 0.017757 | 0.018079 | 0.017069 | 7,747,909.00 |
| 20 Jun 2024 | 0.017849 | -0.000705 | -3.80% | 0.018521 | 0.019252 | 0.017723 | 12,145,514.00 |
| 19 Jun 2024 | 0.018554 | 0.000288 | 1.58% | 0.018276 | 0.019714 | 0.018117 | 9,575,190.00 |
| 18 Jun 2024 | 0.018266 | -0.000428 | -2.29% | 0.018735 | 0.018791 | 0.016902 | 12,968,710.00 |
| 17 Jun 2024 | 0.018694 | -0.001526 | -7.55% | 0.020384 | 0.020415 | 0.018207 | 11,423,010.00 |
| 16 Jun 2024 | 0.02022 | 0.00074 | 3.80% | 0.019415 | 0.020568 | 0.019031 | 4,780,087.00 |
| 15 Jun 2024 | 0.01948 | -0.000406 | -2.04% | 0.019882 | 0.020073 | 0.019345 | 3,994,189.00 |
| 14 Jun 2024 | 0.019886 | -0.001036 | -4.95% | 0.020883 | 0.021141 | 0.018984 | 8,753,133.00 |
| 13 Jun 2024 | 0.020922 | -0.001377 | -6.18% | 0.022278 | 0.022661 | 0.02076 | 7,727,533.00 |
| 12 Jun 2024 | 0.022299 | 0.000875 | 4.08% | 0.021407 | 0.023542 | 0.020841 | 9,820,967.00 |
| 11 Jun 2024 | 0.021424 | -0.001096 | -4.87% | 0.022596 | 0.022655 | 0.021024 | 8,355,984.00 |
| 10 Jun 2024 | 0.02252 | -0.000974 | -4.15% | 0.023532 | 0.023645 | 0.022364 | 5,974,175.00 |
| 09 Jun 2024 | 0.023494 | 0.000492 | 2.14% | 0.022909 | 0.023591 | 0.022581 | 3,770,048.00 |
| 08 Jun 2024 | 0.023002 | -0.000771 | -3.24% | 0.023752 | 0.023938 | 0.022663 | 6,419,264.00 |
| 07 Jun 2024 | 0.023773 | -0.001926 | -7.49% | 0.025604 | 0.025886 | 0.021797 | 8,677,051.00 |
| 06 Jun 2024 | 0.025699 | -0.002103 | -7.56% | 0.027803 | 0.02795 | 0.025057 | 11,095,928.00 |
| 05 Jun 2024 | 0.027802 | -0.00038 | -1.35% | 0.028191 | 0.028323 | 0.027489 | 4,834,516.00 |
| 04 Jun 2024 | 0.028182 | 0.000277 | 0.99% | 0.027893 | 0.028503 | 0.027412 | 7,189,087.00 |
| 03 Jun 2024 | 0.027905 | -0.00022 | -0.78% | 0.028196 | 0.028398 | 0.027126 | 13,309,072.00 |
| 02 Jun 2024 | 0.028125 | -0.001281 | -4.36% | 0.029418 | 0.029713 | 0.027569 | 8,337,158.00 |
| 01 Jun 2024 | 0.029406 | 0.000833 | 2.92% | 0.028481 | 0.030696 | 0.028393 | 10,884,456.00 |
| 31 May 2024 | 0.028573 | 0.002152 | 8.15% | 0.026331 | 0.034929 | 0.025842 | 18,430,968.00 |
| 30 May 2024 | 0.026421 | -0.000817 | -3.00% | 0.027415 | 0.02799 | 0.026238 | 5,756,663.00 |
| 29 May 2024 | 0.027238 | -0.000904 | -3.21% | 0.028083 | 0.029528 | 0.027103 | 6,577,447.00 |
| 28 May 2024 | 0.028142 | -0.00126 | -4.29% | 0.029525 | 0.029668 | 0.027805 | 5,949,926.00 |
| 27 May 2024 | 0.029402 | -0.000323 | -1.09% | 0.030023 | 0.030771 | 0.029042 | 6,163,498.00 |
| 26 May 2024 | 0.029725 | 0.001378 | 4.86% | 0.028192 | 0.030446 | 0.028162 | 6,126,473.00 |
| 25 May 2024 | 0.028347 | 0.001195 | 4.40% | 0.027163 | 0.029363 | 0.027011 | 6,057,182.00 |
| 24 May 2024 | 0.027152 | -0.000081 | -0.30% | 0.02734 | 0.027863 | 0.026158 | 5,340,392.00 |
| 23 May 2024 | 0.027233 | -0.000784 | -2.80% | 0.027877 | 0.02868 | 0.025926 | 8,808,107.00 |
| 22 May 2024 | 0.028017 | -0.000451 | -1.58% | 0.028516 | 0.029139 | 0.027087 | 8,776,266.00 |
| 21 May 2024 | 0.028468 | -0.001099 | -3.72% | 0.029608 | 0.03084 | 0.027657 | 14,144,776.00 |
| 20 May 2024 | 0.029567 | 0.004762 | 19.20% | 0.02487 | 0.030131 | 0.024666 | 12,104,084.00 |
| 19 May 2024 | 0.024805 | -0.00041 | -1.63% | 0.025415 | 0.026039 | 0.024612 | 4,512,721.00 |
| 18 May 2024 | 0.025215 | 0.000742 | 3.03% | 0.024533 | 0.025566 | 0.024337 | 5,605,882.00 |
| 17 May 2024 | 0.024473 | -0.000869 | -3.43% | 0.025094 | 0.026333 | 0.024272 | 9,004,125.00 |
| 16 May 2024 | 0.025342 | 0.000807 | 3.29% | 0.024534 | 0.025638 | 0.023938 | 9,777,633.00 |
| 15 May 2024 | 0.024535 | 0.00321 | 15.05% | 0.021319 | 0.02491 | 0.021001 | 9,455,329.00 |
| 14 May 2024 | 0.021325 | -0.000653 | -2.97% | 0.02207 | 0.022717 | 0.020956 | 9,428,384.00 |
| 13 May 2024 | 0.021978 | -0.0012 | -5.18% | 0.023163 | 0.023733 | 0.021819 | 10,206,811.00 |
| 12 May 2024 | 0.023178 | -0.000299 | -1.27% | 0.023692 | 0.023949 | 0.023043 | 2,788,366.00 |
| 11 May 2024 | 0.023477 | -0.000302 | -1.27% | 0.023625 | 0.024186 | 0.02322 | 3,963,079.00 |
| 10 May 2024 | 0.023779 | -0.001016 | -4.10% | 0.024934 | 0.025519 | 0.023528 | 6,456,690.00 |
| 09 May 2024 | 0.024795 | 0.00109 | 4.60% | 0.023741 | 0.025004 | 0.023567 | 5,456,755.00 |
| 08 May 2024 | 0.023705 | -0.000404 | -1.68% | 0.024196 | 0.024865 | 0.023455 | 5,844,917.00 |
| 07 May 2024 | 0.024109 | -0.000605 | -2.45% | 0.024831 | 0.02541 | 0.024109 | 5,474,558.00 |
| 06 May 2024 | 0.024714 | -0.000674 | -2.65% | 0.025094 | 0.026835 | 0.024641 | 8,460,419.00 |
| 05 May 2024 | 0.025388 | 0.000561 | 2.26% | 0.02477 | 0.025663 | 0.024297 | 3,915,146.00 |
| 04 May 2024 | 0.024827 | -0.000553 | -2.18% | 0.025576 | 0.025596 | 0.02463 | 6,133,370.00 |
| 03 May 2024 | 0.02538 | 0.000712 | 2.89% | 0.024642 | 0.025887 | 0.024101 | 8,034,828.00 |
| 02 May 2024 | 0.024668 | 0.00111 | 4.71% | 0.023659 | 0.024817 | 0.022107 | 9,633,996.00 |
| 01 May 2024 | 0.023558 | 0.000176 | 0.75% | 0.023316 | 0.024658 | 0.021722 | 9,651,178.00 |
| 30 Abr 2024 | 0.023382 | -0.002652 | -10.19% | 0.026182 | 0.026286 | 0.022157 | 10,009,033.00 |
| 29 Abr 2024 | 0.026034 | -0.000034 | -0.13% | 0.026229 | 0.026675 | 0.025096 | 5,602,142.00 |
| 28 Abr 2024 | 0.026068 | -0.00065 | -2.43% | 0.026494 | 0.027505 | 0.026043 | 5,104,313.00 |
| 27 Abr 2024 | 0.026718 | 0.000215 | 0.81% | 0.0264 | 0.02735 | 0.025606 | 6,735,695.00 |
| 26 Abr 2024 | 0.026503 | -0.000949 | -3.46% | 0.027558 | 0.027822 | 0.026317 | 6,901,875.00 |
| 25 Abr 2024 | 0.027452 | -0.000013 | -0.05% | 0.027224 | 0.028653 | 0.026409 | 7,848,965.00 |
| 24 Abr 2024 | 0.027465 | -0.002476 | -8.27% | 0.029982 | 0.030577 | 0.027148 | 9,736,824.00 |
