BITE.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
18 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
17 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
16 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
15 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
12 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
11 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
10 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
09 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
08 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
05 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
03 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
02 Jul 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
01 Jul 2024 | 0.055 | 0.0228 | 70.81% | 0.055 | 0.055 | 0.055 | 0 |
28 Jun 2024 | 0.0322 | 0.00 | 0.00% | 0.0322 | 0.0322 | 0.0322 | 0 |
27 Jun 2024 | 0.0322 | -0.0078 | -19.50% | 0.03 | 0.0322 | 0.03 | 12,048 |
26 Jun 2024 | 0.04 | 0.005 | 14.29% | 0.0387 | 0.04 | 0.0387 | 400 |
25 Jun 2024 | 0.035 | -0.007 | -16.67% | 0.055 | 0.055 | 0.035 | 66,182 |
24 Jun 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0 |
21 Jun 2024 | 0.042 | -0.0295 | -41.26% | 0.045 | 0.045 | 0.042 | 22,905 |
20 Jun 2024 | 0.0715 | 0.00 | 0.00% | 0.0715 | 0.0715 | 0.0715 | 0 |
18 Jun 2024 | 0.0715 | -0.0015 | -2.05% | 0.0715 | 0.0715 | 0.0714 | 950 |
17 Jun 2024 | 0.073 | 0.014 | 23.73% | 0.05 | 0.0794 | 0.05 | 12,758 |
14 Jun 2024 | 0.059 | -0.0099 | -14.37% | 0.046 | 0.059 | 0.046 | 3,449 |
13 Jun 2024 | 0.0689 | -0.0101 | -12.78% | 0.079 | 0.079 | 0.068499 | 24,345 |
12 Jun 2024 | 0.079 | 0.038 | 92.68% | 0.058 | 0.08 | 0.045 | 21,884 |
11 Jun 2024 | 0.041 | 0.001 | 2.50% | 0.041 | 0.041 | 0.041 | 2,423 |
10 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.0431 | 0.053 | 0.04 | 54,852 |
07 Jun 2024 | 0.04 | -0.01 | -20.00% | 0.0402 | 0.051936 | 0.0376 | 123,067 |
06 Jun 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
05 Jun 2024 | 0.05 | 0.0001 | 0.20% | 0.05 | 0.05 | 0.0499 | 15,143 |
04 Jun 2024 | 0.0499 | -0.0038 | -7.08% | 0.045 | 0.05 | 0.045 | 35,893 |
03 Jun 2024 | 0.0537 | -0.0063 | -10.50% | 0.06 | 0.06 | 0.0537 | 2,220 |
31 May 2024 | 0.06 | 0.0148 | 32.74% | 0.0599 | 0.06 | 0.0499 | 11,775 |
30 May 2024 | 0.0452 | 0.00 | 0.00% | 0.0452 | 0.0452 | 0.0452 | 0 |
29 May 2024 | 0.0452 | -0.0048 | -9.60% | 0.0897 | 0.0897 | 0.045 | 175,596 |
28 May 2024 | 0.05 | 0.01 | 25.00% | 0.05 | 0.05 | 0.05 | 400 |
24 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
23 May 2024 | 0.04 | -0.0051 | -11.31% | 0.0452 | 0.0452 | 0.0351 | 3,086 |
22 May 2024 | 0.0451 | -0.0048 | -9.62% | 0.05 | 0.05 | 0.045 | 92,566 |
21 May 2024 | 0.0499 | 0.0049 | 10.89% | 0.0499 | 0.05 | 0.0499 | 13,100 |
20 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
17 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
16 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
15 May 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.065 | 0.04 | 69,748 |
14 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
13 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
10 May 2024 | 0.05 | -0.0011 | -2.15% | 0.0561 | 0.0561 | 0.05 | 6,279 |
09 May 2024 | 0.0511 | 0.00 | 0.00% | 0.0511 | 0.0511 | 0.0511 | 0 |
08 May 2024 | 0.0511 | 0.001 | 2.00% | 0.0501 | 0.0625 | 0.04999 | 67,543 |
07 May 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
06 May 2024 | 0.0501 | -0.0313 | -38.45% | 0.0898 | 0.0898 | 0.0501 | 19,271 |
03 May 2024 | 0.0814 | 0.0059 | 7.81% | 0.07 | 0.0814 | 0.07 | 400 |
02 May 2024 | 0.0755 | 0.0105 | 16.15% | 0.065 | 0.0773 | 0.065 | 1,500 |
01 May 2024 | 0.065 | -0.0247 | -27.54% | 0.07 | 0.0796 | 0.065 | 14,113 |
30 Abr 2024 | 0.0897 | 0.00 | 0.00% | 0.0897 | 0.0897 | 0.0897 | 0 |
29 Abr 2024 | 0.0897 | 0.00 | 0.00% | 0.0897 | 0.0897 | 0.0897 | 0 |
26 Abr 2024 | 0.0897 | -0.0002 | -0.22% | 0.0897 | 0.0897 | 0.0897 | 150 |
25 Abr 2024 | 0.0899 | 0.00 | 0.00% | 0.0899 | 0.0899 | 0.0899 | 0 |
24 Abr 2024 | 0.0899 | 0.00 | 0.00% | 0.0899 | 0.0899 | 0.0899 | 0 |
23 Abr 2024 | 0.0899 | 0.00 | 0.00% | 0.0899 | 0.0899 | 0.0899 | 0 |