BNXTF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.22712 | 0.02762 | 13.84% | 0.22712 | 0.22712 | 0.22712 | 250 |
26 Jun 2024 | 0.1995 | -0.02588 | -11.48% | 0.1995 | 0.1995 | 0.1995 | 260 |
25 Jun 2024 | 0.22538 | -0.00086 | -0.38% | 0.22538 | 0.22538 | 0.22538 | 100 |
24 Jun 2024 | 0.22624 | 0.00 | 0.00% | 0.22624 | 0.22624 | 0.22624 | 0 |
21 Jun 2024 | 0.22624 | -0.01146 | -4.82% | 0.2361 | 0.2511 | 0.1517 | 19,858 |
20 Jun 2024 | 0.2377 | 0.00 | 0.00% | 0.2377 | 0.2377 | 0.2377 | 0 |
18 Jun 2024 | 0.2377 | 0.01083 | 4.77% | 0.26056 | 0.26056 | 0.2377 | 700 |
17 Jun 2024 | 0.226871 | 0.00 | 0.00% | 0.226871 | 0.226871 | 0.226871 | 0 |
14 Jun 2024 | 0.226871 | -0.01727 | -7.07% | 0.226871 | 0.226871 | 0.226871 | 500 |
13 Jun 2024 | 0.24414 | 0.00 | 0.00% | 0.24414 | 0.24414 | 0.24414 | 0 |
12 Jun 2024 | 0.24414 | -0.00166 | -0.68% | 0.24414 | 0.24414 | 0.24414 | 100 |
11 Jun 2024 | 0.2458 | 0.00 | 0.00% | 0.2458 | 0.2458 | 0.2458 | 0 |
10 Jun 2024 | 0.2458 | 0.1173 | 91.28% | 0.2184 | 0.2458 | 0.2184 | 352 |
07 Jun 2024 | 0.1285 | -0.14666 | -53.30% | 0.1285 | 0.1285 | 0.1285 | 104 |
06 Jun 2024 | 0.27516 | 0.00 | 0.00% | 0.27516 | 0.27516 | 0.27516 | 1 |
05 Jun 2024 | 0.27516 | 0.00 | 0.00% | 0.27516 | 0.27516 | 0.27516 | 0 |
04 Jun 2024 | 0.27516 | 0.00376 | 1.39% | 0.1285 | 0.27516 | 0.1285 | 4,750 |
03 Jun 2024 | 0.2714 | 0.00 | 0.00% | 0.2714 | 0.2714 | 0.2714 | 0 |
31 May 2024 | 0.2714 | 0.01088 | 4.18% | 0.2714 | 0.2714 | 0.2714 | 200 |
30 May 2024 | 0.26052 | 0.00 | 0.00% | 0.26052 | 0.26052 | 0.26052 | 0 |
29 May 2024 | 0.26052 | 0.00182 | 0.70% | 0.26052 | 0.26052 | 0.26052 | 150 |
28 May 2024 | 0.2587 | -0.01285 | -4.73% | 0.2587 | 0.2587 | 0.2587 | 710 |
24 May 2024 | 0.27155 | 0.00 | 0.00% | 0.27155 | 0.27155 | 0.27155 | 0 |
23 May 2024 | 0.27155 | 0.06635 | 32.33% | 0.27155 | 0.27155 | 0.27155 | 8,000 |
22 May 2024 | 0.2052 | 0.00 | 0.00% | 0.2052 | 0.2052 | 0.2052 | 0 |
21 May 2024 | 0.2052 | 0.00 | 0.00% | 0.2052 | 0.2052 | 0.2052 | 0 |
20 May 2024 | 0.2052 | -0.0664 | -24.45% | 0.2052 | 0.2052 | 0.2052 | 107 |
17 May 2024 | 0.2716 | -0.02456 | -8.29% | 0.2716 | 0.2716 | 0.2716 | 500 |
16 May 2024 | 0.29616 | 0.00 | 0.00% | 0.29616 | 0.29616 | 0.29616 | 0 |
15 May 2024 | 0.29616 | 0.00 | 0.00% | 0.29616 | 0.29616 | 0.29616 | 0 |
14 May 2024 | 0.29616 | 0.00 | 0.00% | 0.29616 | 0.29616 | 0.29616 | 0 |
13 May 2024 | 0.29616 | 0.03011 | 11.32% | 0.2739 | 0.29616 | 0.2739 | 599 |
10 May 2024 | 0.26605 | 0.00 | 0.00% | 0.26605 | 0.26605 | 0.26605 | 0 |
09 May 2024 | 0.26605 | -0.02017 | -7.05% | 0.26605 | 0.26605 | 0.26605 | 500 |
08 May 2024 | 0.28622 | -0.00608 | -2.08% | 0.28622 | 0.28622 | 0.28622 | 100 |
07 May 2024 | 0.2923 | -0.0077 | -2.57% | 0.2923 | 0.2923 | 0.2923 | 280 |
06 May 2024 | 0.30 | 0.00 | 0.00% | 0.2817 | 0.30 | 0.2817 | 2,930 |
03 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
02 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
01 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
30 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
29 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
26 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
25 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
24 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
23 Abr 2024 | 0.30 | -0.004 | -1.32% | 0.30 | 0.30 | 0.30 | 3,000 |
22 Abr 2024 | 0.304 | 0.00 | 0.00% | 0.304 | 0.304 | 0.304 | 0 |
19 Abr 2024 | 0.304 | 0.00 | 0.00% | 0.304 | 0.304 | 0.304 | 0 |
18 Abr 2024 | 0.304 | -0.00212 | -0.69% | 0.30952 | 0.30952 | 0.304 | 5,100 |
17 Abr 2024 | 0.30612 | 0.00 | 0.00% | 0.30612 | 0.30612 | 0.30612 | 0 |
16 Abr 2024 | 0.30612 | 0.00 | 0.00% | 0.30612 | 0.30612 | 0.30612 | 0 |
15 Abr 2024 | 0.30612 | 0.00367 | 1.21% | 0.30612 | 0.30612 | 0.30612 | 1,000 |
12 Abr 2024 | 0.30245 | -0.00145 | -0.48% | 0.30245 | 0.30245 | 0.30245 | 492 |
11 Abr 2024 | 0.3039 | 0.00 | 0.00% | 0.3039 | 0.3039 | 0.3039 | 0 |
10 Abr 2024 | 0.3039 | 0.00 | 0.00% | 0.3039 | 0.3039 | 0.3039 | 0 |
09 Abr 2024 | 0.3039 | 0.00 | 0.00% | 0.3039 | 0.3039 | 0.3039 | 0 |
08 Abr 2024 | 0.3039 | -0.05415 | -15.12% | 0.3039 | 0.3039 | 0.3039 | 550 |
05 Abr 2024 | 0.35805 | 0.00 | 0.00% | 0.35805 | 0.35805 | 0.35805 | 0 |
04 Abr 2024 | 0.35805 | 0.00 | 0.00% | 0.35805 | 0.35805 | 0.35805 | 0 |
03 Abr 2024 | 0.35805 | 0.00 | 0.00% | 0.35805 | 0.35805 | 0.35805 | 0 |
02 Abr 2024 | 0.35805 | 0.00 | 0.00% | 0.35805 | 0.35805 | 0.35805 | 0 |