BNBUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 574.40 | -5.60 | -0.97% | 580.70 | 585.60 | 560.30 | 530,475.00 |
26 Mar 2024 | 580.00 | -7.30 | -1.24% | 586.30 | 597.00 | 571.90 | 567,374.00 |
25 Mar 2024 | 587.30 | 19.70 | 3.47% | 566.30 | 598.00 | 564.40 | 799,972.00 |
24 Mar 2024 | 567.60 | 15.20 | 2.75% | 554.00 | 573.00 | 548.70 | 440,431.00 |
23 Mar 2024 | 552.40 | -1.00 | -0.18% | 550.90 | 567.70 | 543.40 | 604,384.00 |
22 Mar 2024 | 553.40 | -0.300 | -0.05% | 552.10 | 588.10 | 535.50 | 1,177,985.00 |
21 Mar 2024 | 553.70 | -3.30 | -0.59% | 551.80 | 571.00 | 540.60 | 935,085.00 |
20 Mar 2024 | 557.00 | 49.10 | 9.67% | 510.40 | 559.00 | 500.00 | 1,192,197.00 |
19 Mar 2024 | 507.90 | -47.30 | -8.52% | 555.60 | 560.60 | 498.00 | 2,284,055.00 |
18 Mar 2024 | 555.20 | -16.10 | -2.82% | 570.00 | 587.70 | 540.60 | 2,172,398.00 |
17 Mar 2024 | 571.30 | -6.00 | -1.04% | 580.20 | 590.50 | 549.70 | 1,645,920.00 |
16 Mar 2024 | 577.30 | -55.60 | -8.78% | 642.40 | 645.20 | 568.20 | 1,517,544.00 |
15 Mar 2024 | 632.90 | 4.60 | 0.73% | 604.10 | 635.20 | 547.90 | 1,989,320.00 |
14 Mar 2024 | 628.30 | 0.00 | 0.00% | 628.30 | 628.30 | 628.30 | 0.00 |
13 Mar 2024 | 628.30 | 90.70 | 16.87% | 536.90 | 633.50 | 531.70 | 2,506,757.00 |
12 Mar 2024 | 537.60 | 15.50 | 2.97% | 522.50 | 548.50 | 520.10 | 1,740,430.00 |
11 Mar 2024 | 522.10 | -7.00 | -1.32% | 529.10 | 533.80 | 508.50 | 1,553,269.00 |
10 Mar 2024 | 529.10 | 40.70 | 8.33% | 488.10 | 537.50 | 484.80 | 1,891,198.00 |
09 Mar 2024 | 488.40 | 1.50 | 0.31% | 486.20 | 493.80 | 480.70 | 841,531.00 |
08 Mar 2024 | 486.90 | 12.20 | 2.57% | 473.90 | 489.60 | 463.70 | 1,404,193.00 |
07 Mar 2024 | 474.70 | 45.60 | 10.63% | 429.50 | 476.80 | 423.20 | 1,654,848.00 |
06 Mar 2024 | 429.10 | 35.50 | 9.02% | 394.60 | 434.70 | 385.60 | 1,726,780.00 |
05 Mar 2024 | 393.60 | -24.70 | -5.90% | 418.40 | 427.20 | 363.20 | 1,454,558.00 |
04 Mar 2024 | 418.30 | 3.60 | 0.87% | 414.40 | 423.80 | 410.60 | 968,675.00 |
03 Mar 2024 | 414.70 | 3.80 | 0.92% | 410.40 | 416.80 | 404.30 | 774,519.00 |
02 Mar 2024 | 410.90 | 3.40 | 0.83% | 407.00 | 414.80 | 405.80 | 588,435.00 |
01 Mar 2024 | 407.50 | 8.30 | 2.08% | 400.00 | 408.60 | 398.80 | 582,378.00 |
29 Feb 2024 | 399.20 | -15.80 | -3.81% | 413.40 | 419.70 | 391.10 | 1,131,288.00 |
28 Feb 2024 | 415.00 | 20.20 | 5.12% | 394.80 | 427.30 | 394.10 | 1,199,473.00 |
27 Feb 2024 | 394.80 | -6.90 | -1.72% | 401.90 | 403.70 | 389.60 | 905,496.00 |
26 Feb 2024 | 401.70 | 13.10 | 3.37% | 388.70 | 404.90 | 382.00 | 1,194,017.00 |
25 Feb 2024 | 388.60 | 7.00 | 1.83% | 382.20 | 391.00 | 377.60 | 642,041.00 |
24 Feb 2024 | 381.60 | 6.10 | 1.62% | 376.20 | 383.30 | 371.70 | 443,653.00 |
23 Feb 2024 | 375.50 | -7.20 | -1.88% | 383.50 | 385.80 | 369.00 | 1,020,172.00 |
22 Feb 2024 | 382.70 | 4.00 | 1.06% | 380.70 | 387.30 | 373.70 | 1,399,714.00 |
21 Feb 2024 | 378.70 | 24.20 | 6.83% | 354.90 | 379.30 | 350.90 | 1,691,367.00 |
20 Feb 2024 | 354.50 | 2.70 | 0.77% | 352.40 | 361.60 | 344.80 | 927,282.00 |
19 Feb 2024 | 351.80 | 2.30 | 0.66% | 349.50 | 356.20 | 349.30 | 826,892.00 |
18 Feb 2024 | 349.50 | -3.10 | -0.88% | 352.60 | 358.10 | 349.10 | 494,429.00 |
17 Feb 2024 | 352.60 | -8.00 | -2.22% | 360.60 | 363.70 | 348.20 | 625,018.00 |
16 Feb 2024 | 360.60 | 6.40 | 1.81% | 354.40 | 366.80 | 349.10 | 1,054,275.00 |
15 Feb 2024 | 354.20 | 20.20 | 6.05% | 333.60 | 366.60 | 333.30 | 1,360,618.00 |
14 Feb 2024 | 334.00 | 9.30 | 2.86% | 324.70 | 334.60 | 323.40 | 451,899.00 |
13 Feb 2024 | 324.70 | -3.20 | -0.98% | 328.50 | 329.20 | 318.60 | 425,927.00 |
12 Feb 2024 | 327.90 | 7.20 | 2.25% | 320.40 | 332.20 | 315.60 | 575,937.00 |
11 Feb 2024 | 320.70 | -2.30 | -0.71% | 322.90 | 324.90 | 320.10 | 279,552.00 |
10 Feb 2024 | 323.00 | -0.900 | -0.28% | 324.00 | 325.40 | 318.90 | 320,584.00 |
09 Feb 2024 | 323.90 | 5.30 | 1.66% | 319.80 | 326.30 | 317.90 | 733,702.00 |
08 Feb 2024 | 318.60 | 11.20 | 3.64% | 307.70 | 320.60 | 307.50 | 919,744.00 |
07 Feb 2024 | 307.40 | 4.60 | 1.52% | 303.00 | 308.70 | 300.70 | 350,816.00 |
06 Feb 2024 | 302.80 | 1.60 | 0.53% | 301.00 | 304.10 | 300.90 | 260,381.00 |
05 Feb 2024 | 301.20 | -3.70 | -1.21% | 305.50 | 306.80 | 299.50 | 487,338.00 |
04 Feb 2024 | 304.90 | 5.20 | 1.74% | 299.70 | 307.70 | 298.00 | 502,795.00 |
03 Feb 2024 | 299.70 | -1.70 | -0.56% | 301.10 | 303.80 | 299.50 | 198,014.00 |
02 Feb 2024 | 301.40 | 1.20 | 0.40% | 300.10 | 305.20 | 299.80 | 307,997.00 |
01 Feb 2024 | 300.20 | -0.200 | -0.07% | 300.90 | 302.20 | 296.40 | 372,552.00 |
31 Ene 2024 | 300.40 | -7.40 | -2.40% | 308.10 | 308.20 | 298.60 | 457,548.00 |
30 Ene 2024 | 307.80 | -3.00 | -0.97% | 310.10 | 313.10 | 306.30 | 384,278.00 |
29 Ene 2024 | 310.80 | 5.50 | 1.80% | 304.60 | 311.00 | 304.40 | 442,143.00 |
28 Ene 2024 | 305.30 | -0.400 | -0.13% | 305.40 | 309.10 | 303.10 | 408,660.00 |
27 Ene 2024 | 305.70 | 3.50 | 1.16% | 302.10 | 307.70 | 302.00 | 283,836.00 |
26 Ene 2024 | 302.20 | 10.50 | 3.60% | 291.80 | 304.20 | 290.70 | 709,161.00 |
25 Ene 2024 | 291.70 | -1.40 | -0.48% | 292.90 | 296.70 | 287.50 | 1,001,990.00 |
24 Ene 2024 | 293.10 | -5.50 | -1.84% | 299.10 | 300.70 | 290.30 | 800,231.00 |
23 Ene 2024 | 298.60 | -7.40 | -2.42% | 305.90 | 311.70 | 290.30 | 920,516.00 |
22 Ene 2024 | 306.00 | -12.50 | -3.92% | 319.10 | 320.30 | 303.60 | 703,869.00 |
21 Ene 2024 | 318.50 | 1.30 | 0.41% | 317.10 | 321.70 | 316.10 | 358,726.00 |
20 Ene 2024 | 317.20 | 2.50 | 0.79% | 314.40 | 317.30 | 312.20 | 324,803.00 |
19 Ene 2024 | 314.70 | 1.70 | 0.54% | 312.80 | 316.20 | 305.00 | 607,607.00 |
18 Ene 2024 | 313.00 | 3.70 | 1.20% | 309.00 | 315.60 | 305.70 | 918,028.00 |
17 Ene 2024 | 309.30 | -6.00 | -1.90% | 315.50 | 316.30 | 306.80 | 1,069,745.00 |
16 Ene 2024 | 315.30 | -2.20 | -0.69% | 318.20 | 319.40 | 313.00 | 941,773.00 |
15 Ene 2024 | 317.50 | 17.90 | 5.97% | 299.70 | 320.60 | 299.60 | 1,701,547.00 |
14 Ene 2024 | 299.60 | -2.50 | -0.83% | 301.80 | 306.70 | 298.70 | 390,729.00 |
13 Ene 2024 | 302.10 | 5.20 | 1.75% | 297.70 | 303.10 | 290.80 | 435,680.00 |
12 Ene 2024 | 296.90 | -11.40 | -3.70% | 308.60 | 313.00 | 290.00 | 974,213.00 |
11 Ene 2024 | 308.30 | 3.00 | 0.98% | 304.70 | 316.80 | 301.40 | 1,176,111.00 |
10 Ene 2024 | 305.30 | 4.20 | 1.39% | 300.50 | 310.00 | 288.80 | 1,030,749.00 |
09 Ene 2024 | 301.10 | -2.60 | -0.86% | 303.20 | 306.80 | 295.70 | 1,297,501.00 |
08 Ene 2024 | 303.70 | 1.50 | 0.50% | 301.70 | 308.10 | 290.00 | 982,955.00 |
07 Ene 2024 | 302.20 | -5.10 | -1.66% | 307.30 | 310.00 | 300.00 | 496,550.00 |
06 Ene 2024 | 307.30 | -9.70 | -3.06% | 317.20 | 317.40 | 300.20 | 908,501.00 |
05 Ene 2024 | 317.00 | -6.70 | -2.07% | 323.80 | 327.30 | 308.60 | 1,131,904.00 |
04 Ene 2024 | 323.70 | 7.30 | 2.31% | 316.30 | 324.30 | 310.90 | 1,130,971.00 |
03 Ene 2024 | 316.40 | 4.30 | 1.38% | 312.70 | 334.30 | 294.20 | 2,033,413.00 |
02 Ene 2024 | 312.10 | -1.70 | -0.54% | 313.70 | 321.30 | 305.80 | 936,189.00 |
01 Ene 2024 | 313.80 | 1.70 | 0.54% | 312.40 | 316.00 | 307.00 | 618,358.00 |
31 Dic 2023 | 312.10 | -4.60 | -1.45% | 316.50 | 325.50 | 307.80 | 662,698.00 |
30 Dic 2023 | 316.70 | 3.00 | 0.96% | 313.60 | 320.80 | 312.20 | 560,049.00 |
29 Dic 2023 | 313.70 | -9.10 | -2.82% | 323.20 | 325.60 | 307.60 | 1,384,788.00 |