BARUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 2.58 | 0.00 | 0.19% | 2.58 | 2.60 | 2.51 | 306,803.00 |
04 May 2024 | 2.58 | 0.050 | 1.82% | 2.54 | 2.62 | 2.51 | 470,006.00 |
03 May 2024 | 2.53 | 0.070 | 3.01% | 2.46 | 2.57 | 2.44 | 430,986.00 |
02 May 2024 | 2.46 | 0.030 | 1.32% | 2.43 | 2.47 | 2.35 | 509,577.00 |
01 May 2024 | 2.43 | -0.090 | -3.73% | 2.53 | 2.53 | 2.32 | 699,076.00 |
30 Abr 2024 | 2.52 | -0.180 | -6.80% | 2.69 | 2.74 | 2.47 | 470,665.00 |
29 Abr 2024 | 2.71 | 0.00 | 0.11% | 2.71 | 2.97 | 2.66 | 1,467,263.00 |
28 Abr 2024 | 2.70 | 0.030 | 1.20% | 2.66 | 2.82 | 2.63 | 723,204.00 |
27 Abr 2024 | 2.67 | -0.030 | -1.22% | 2.71 | 2.76 | 2.60 | 362,829.00 |
26 Abr 2024 | 2.70 | -0.070 | -2.63% | 2.77 | 2.78 | 2.69 | 368,658.00 |
25 Abr 2024 | 2.78 | -0.180 | -5.93% | 2.95 | 2.99 | 2.76 | 643,498.00 |
24 Abr 2024 | 2.95 | -0.090 | -3.06% | 3.09 | 3.13 | 2.86 | 534,433.00 |
23 Abr 2024 | 3.04 | 0.020 | 0.56% | 3.01 | 3.19 | 3.01 | 592,573.00 |
22 Abr 2024 | 3.03 | -0.020 | -0.72% | 3.05 | 3.13 | 3.00 | 499,061.00 |
21 Abr 2024 | 3.05 | -0.040 | -1.36% | 3.09 | 3.16 | 2.99 | 335,218.00 |
20 Abr 2024 | 3.09 | 0.170 | 5.71% | 2.93 | 3.11 | 2.93 | 267,362.00 |
19 Abr 2024 | 2.92 | 0.00 | -0.14% | 2.94 | 3.03 | 2.75 | 478,240.00 |
18 Abr 2024 | 2.93 | 0.050 | 1.74% | 2.90 | 3.03 | 2.83 | 428,698.00 |
17 Abr 2024 | 2.88 | -0.140 | -4.54% | 3.01 | 3.15 | 2.86 | 847,000.00 |
16 Abr 2024 | 3.02 | -0.190 | -5.84% | 3.18 | 3.46 | 2.97 | 2,051,107.00 |
15 Abr 2024 | 3.20 | 0.070 | 2.27% | 3.12 | 3.32 | 3.03 | 843,889.00 |
14 Abr 2024 | 3.13 | 0.170 | 5.78% | 2.95 | 3.25 | 2.85 | 641,090.00 |
13 Abr 2024 | 2.96 | -0.190 | -5.94% | 3.12 | 3.51 | 2.70 | 1,175,254.00 |
12 Abr 2024 | 3.15 | -0.610 | -16.21% | 3.78 | 3.81 | 3.12 | 671,030.00 |
11 Abr 2024 | 3.76 | -0.080 | -2.11% | 3.81 | 3.89 | 3.70 | 478,846.00 |
10 Abr 2024 | 3.84 | 0.220 | 6.02% | 3.64 | 4.05 | 3.59 | 2,185,192.00 |
09 Abr 2024 | 3.62 | -0.220 | -5.66% | 3.85 | 3.93 | 3.58 | 656,724.00 |
08 Abr 2024 | 3.84 | -0.030 | -0.80% | 3.90 | 4.07 | 3.76 | 867,864.00 |
07 Abr 2024 | 3.87 | 0.200 | 5.57% | 3.66 | 4.30 | 3.64 | 1,223,462.00 |
06 Abr 2024 | 3.66 | -0.130 | -3.45% | 3.80 | 3.85 | 3.66 | 437,773.00 |
05 Abr 2024 | 3.79 | 0.180 | 4.86% | 3.61 | 4.10 | 3.52 | 1,542,764.00 |
04 Abr 2024 | 3.62 | -0.020 | -0.50% | 3.63 | 4.04 | 3.48 | 2,695,162.00 |
03 Abr 2024 | 3.64 | 0.290 | 8.63% | 3.32 | 3.87 | 3.26 | 1,968,374.00 |
02 Abr 2024 | 3.35 | -0.210 | -5.93% | 3.56 | 3.57 | 3.26 | 671,680.00 |
01 Abr 2024 | 3.56 | -0.180 | -4.87% | 3.75 | 3.77 | 3.47 | 719,509.00 |
31 Mar 2024 | 3.74 | 0.160 | 4.41% | 3.59 | 3.84 | 3.57 | 579,350.00 |
30 Mar 2024 | 3.58 | -0.080 | -2.29% | 3.68 | 3.75 | 3.55 | 542,983.00 |
29 Mar 2024 | 3.67 | -0.010 | -0.27% | 3.66 | 3.79 | 3.53 | 788,462.00 |
28 Mar 2024 | 3.68 | 0.130 | 3.58% | 3.61 | 3.75 | 3.53 | 749,710.00 |
27 Mar 2024 | 3.55 | -0.120 | -3.19% | 3.67 | 3.71 | 3.49 | 563,436.00 |
26 Mar 2024 | 3.67 | 0.090 | 2.43% | 3.59 | 3.75 | 3.55 | 553,886.00 |
25 Mar 2024 | 3.58 | 0.230 | 6.87% | 3.34 | 3.60 | 3.32 | 592,870.00 |
24 Mar 2024 | 3.35 | 0.130 | 4.14% | 3.22 | 3.40 | 3.22 | 445,018.00 |
23 Mar 2024 | 3.22 | -0.030 | -0.77% | 3.25 | 3.61 | 3.20 | 1,006,259.00 |
22 Mar 2024 | 3.24 | 0.120 | 3.98% | 3.11 | 3.35 | 3.07 | 1,117,324.00 |
21 Mar 2024 | 3.12 | -0.060 | -1.83% | 3.17 | 3.19 | 3.06 | 511,721.00 |
20 Mar 2024 | 3.18 | 0.210 | 7.23% | 2.96 | 3.20 | 2.89 | 881,589.00 |
19 Mar 2024 | 2.96 | -0.230 | -7.15% | 3.19 | 3.22 | 2.80 | 712,755.00 |
18 Mar 2024 | 3.19 | -0.200 | -5.87% | 3.38 | 3.61 | 3.11 | 743,005.00 |
17 Mar 2024 | 3.39 | -0.030 | -0.99% | 3.43 | 3.54 | 3.19 | 612,466.00 |
16 Mar 2024 | 3.42 | -0.420 | -10.95% | 3.82 | 4.05 | 3.38 | 1,361,986.00 |
15 Mar 2024 | 3.84 | 0.540 | 16.45% | 3.50 | 4.48 | 3.42 | 4,810,279.00 |
14 Mar 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 3.30 | 0.00 |
13 Mar 2024 | 3.30 | 0.060 | 1.76% | 3.24 | 3.39 | 3.15 | 738,254.00 |
12 Mar 2024 | 3.24 | 0.120 | 3.88% | 3.12 | 3.30 | 3.02 | 1,128,031.00 |
11 Mar 2024 | 3.12 | 0.140 | 4.55% | 3.00 | 3.15 | 2.91 | 619,775.00 |
10 Mar 2024 | 2.99 | -0.060 | -2.10% | 3.05 | 3.08 | 2.92 | 458,602.00 |
09 Mar 2024 | 3.05 | -0.030 | -0.85% | 3.07 | 3.15 | 3.01 | 738,324.00 |
08 Mar 2024 | 3.08 | 0.180 | 6.29% | 2.90 | 3.18 | 2.86 | 1,958,095.00 |
07 Mar 2024 | 2.89 | 0.010 | 0.38% | 2.88 | 2.92 | 2.81 | 634,226.00 |
06 Mar 2024 | 2.88 | -0.010 | -0.48% | 2.90 | 2.93 | 2.77 | 1,184,995.00 |
05 Mar 2024 | 2.90 | 0.110 | 3.84% | 2.80 | 3.36 | 2.64 | 2,691,380.00 |
04 Mar 2024 | 2.79 | -0.060 | -2.11% | 2.86 | 2.88 | 2.72 | 780,935.00 |
03 Mar 2024 | 2.85 | -0.030 | -0.90% | 2.87 | 2.95 | 2.81 | 595,095.00 |
02 Mar 2024 | 2.88 | 0.130 | 4.77% | 2.75 | 2.96 | 2.72 | 923,958.00 |
01 Mar 2024 | 2.75 | 0.090 | 3.20% | 2.66 | 2.77 | 2.66 | 709,729.00 |
29 Feb 2024 | 2.66 | 0.010 | 0.26% | 2.65 | 2.70 | 2.62 | 545,807.00 |
28 Feb 2024 | 2.65 | -0.010 | -0.19% | 2.67 | 2.70 | 2.59 | 531,862.00 |
27 Feb 2024 | 2.66 | 0.00 | -0.11% | 2.66 | 2.69 | 2.63 | 493,652.00 |
26 Feb 2024 | 2.66 | 0.010 | 0.38% | 2.65 | 2.67 | 2.60 | 357,518.00 |
25 Feb 2024 | 2.65 | 0.020 | 0.68% | 2.63 | 2.70 | 2.60 | 387,938.00 |
24 Feb 2024 | 2.63 | 0.020 | 0.69% | 2.61 | 2.65 | 2.59 | 322,736.00 |
23 Feb 2024 | 2.62 | 0.010 | 0.35% | 2.61 | 2.66 | 2.57 | 296,018.00 |
22 Feb 2024 | 2.61 | 0.010 | 0.58% | 2.59 | 2.67 | 2.56 | 420,267.00 |
21 Feb 2024 | 2.59 | -0.070 | -2.59% | 2.66 | 2.68 | 2.53 | 483,969.00 |
20 Feb 2024 | 2.66 | -0.010 | -0.45% | 2.68 | 2.72 | 2.61 | 590,974.00 |
19 Feb 2024 | 2.67 | 0.040 | 1.60% | 2.63 | 2.74 | 2.61 | 599,830.00 |
18 Feb 2024 | 2.63 | -0.020 | -0.90% | 2.65 | 2.70 | 2.59 | 542,112.00 |
17 Feb 2024 | 2.65 | 0.010 | 0.45% | 2.64 | 2.92 | 2.62 | 2,203,179.00 |
16 Feb 2024 | 2.64 | 0.030 | 1.23% | 2.61 | 2.69 | 2.56 | 841,971.00 |
15 Feb 2024 | 2.61 | 0.050 | 1.91% | 2.57 | 2.65 | 2.54 | 533,942.00 |
14 Feb 2024 | 2.56 | 0.00 | -0.04% | 2.56 | 2.61 | 2.50 | 525,941.00 |
13 Feb 2024 | 2.56 | 0.030 | 1.07% | 2.54 | 2.68 | 2.51 | 761,074.00 |
12 Feb 2024 | 2.54 | 0.020 | 0.96% | 2.51 | 2.55 | 2.47 | 323,677.00 |
11 Feb 2024 | 2.51 | -0.030 | -1.02% | 2.54 | 2.60 | 2.50 | 415,097.00 |
10 Feb 2024 | 2.54 | -0.010 | -0.28% | 2.55 | 2.57 | 2.53 | 244,175.00 |
09 Feb 2024 | 2.54 | 0.050 | 1.84% | 2.50 | 2.57 | 2.49 | 379,844.00 |
08 Feb 2024 | 2.50 | -0.040 | -1.54% | 2.54 | 2.55 | 2.49 | 232,754.00 |
07 Feb 2024 | 2.54 | 0.020 | 0.63% | 2.52 | 2.57 | 2.48 | 286,435.00 |
06 Feb 2024 | 2.52 | -0.070 | -2.66% | 2.59 | 2.60 | 2.49 | 479,221.00 |