Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BNTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00001098 | -0.00000011 | -0.99% | 0.00001108 | 0.00001118 | 0.00001095 | 21,700.00 |
| 03 May 2024 | 0.00001109 | -0.00000030 | -2.63% | 0.00001138 | 0.00001141 | 0.00001105 | 31,047.00 |
| 02 May 2024 | 0.00001139 | 0.00000005 | 0.44% | 0.00001127 | 0.00001145 | 0.00001127 | 31,335.00 |
| 01 May 2024 | 0.00001134 | 0.00000042 | 3.85% | 0.00001095 | 0.00001138 | 0.00001074 | 35,215.00 |
| 30 Abr 2024 | 0.00001092 | -0.00000001 | -0.09% | 0.00001092 | 0.00001103 | 0.00001056 | 40,083.00 |
| 29 Abr 2024 | 0.00001093 | -0.00000023 | -2.06% | 0.00001114 | 0.00001120 | 0.00001090 | 42,909.00 |
| 28 Abr 2024 | 0.00001116 | -0.00000011 | -0.98% | 0.00001125 | 0.00001138 | 0.00001116 | 17,641.00 |
| 27 Abr 2024 | 0.00001127 | 0.00000011 | 0.99% | 0.00001115 | 0.00001133 | 0.00001094 | 39,111.00 |
| 26 Abr 2024 | 0.00001116 | 0.00000008 | 0.72% | 0.00001110 | 0.00001119 | 0.00001092 | 36,398.00 |
| 25 Abr 2024 | 0.00001108 | -0.00000020 | -1.77% | 0.00001127 | 0.00001133 | 0.00001102 | 103,249.00 |
| 24 Abr 2024 | 0.00001128 | 0.00000015 | 1.35% | 0.00001113 | 0.00001157 | 0.00001107 | 123,834.00 |
| 23 Abr 2024 | 0.00001113 | -0.00000013 | -1.15% | 0.00001128 | 0.00001130 | 0.00001105 | 62,492.00 |
| 22 Abr 2024 | 0.00001126 | 0.00000015 | 1.35% | 0.00001118 | 0.00001141 | 0.00001109 | 49,213.00 |
| 21 Abr 2024 | 0.00001111 | -0.00000022 | -1.94% | 0.00001132 | 0.00001132 | 0.00001105 | 87,835.00 |
| 20 Abr 2024 | 0.00001133 | 0.00000026 | 2.35% | 0.00001105 | 0.00001140 | 0.00001101 | 38,409.00 |
| 19 Abr 2024 | 0.00001107 | 0.00000011 | 1.00% | 0.00001099 | 0.00001159 | 0.00001086 | 275,332.00 |
| 18 Abr 2024 | 0.00001096 | -0.00000016 | -1.44% | 0.00001118 | 0.00001137 | 0.00001093 | 80,483.00 |
| 17 Abr 2024 | 0.00001112 | -0.00000019 | -1.68% | 0.00001122 | 0.00001144 | 0.00001086 | 76,910.00 |
| 16 Abr 2024 | 0.00001131 | 0.00000035 | 3.19% | 0.00001092 | 0.00001137 | 0.00001074 | 146,061.00 |
| 15 Abr 2024 | 0.00001096 | -0.00000041 | -3.61% | 0.00001132 | 0.00001176 | 0.00001084 | 221,687.00 |
| 14 Abr 2024 | 0.00001137 | -0.00000090 | -7.33% | 0.00001239 | 0.00001248 | 0.00001093 | 628,488.00 |
| 13 Abr 2024 | 0.00001227 | 0.00000038 | 3.20% | 0.00001188 | 0.00001417 | 0.00001124 | 2,168,842.00 |
| 12 Abr 2024 | 0.00001189 | -0.00000060 | -4.80% | 0.00001235 | 0.00001274 | 0.00001000 | 824,471.00 |
| 11 Abr 2024 | 0.00001249 | 0.00000024 | 1.96% | 0.00001224 | 0.00001250 | 0.00001207 | 54,051.00 |
| 10 Abr 2024 | 0.00001225 | 0.00000003 | 0.25% | 0.00001219 | 0.00001262 | 0.00001205 | 199,673.00 |
| 09 Abr 2024 | 0.00001222 | -0.00000041 | -3.25% | 0.00001264 | 0.00001277 | 0.00001217 | 86,988.00 |
| 08 Abr 2024 | 0.00001263 | -0.00000010 | -0.79% | 0.00001277 | 0.00001319 | 0.00001248 | 276,303.00 |
| 07 Abr 2024 | 0.00001273 | 0.00000088 | 7.43% | 0.00001182 | 0.00001294 | 0.00001179 | 359,673.00 |
| 06 Abr 2024 | 0.00001185 | -0.00000018 | -1.50% | 0.00001200 | 0.00001233 | 0.00001181 | 50,136.00 |
| 05 Abr 2024 | 0.00001203 | 0.00000021 | 1.78% | 0.00001183 | 0.00001220 | 0.00001167 | 125,799.00 |
| 04 Abr 2024 | 0.00001182 | -0.00000018 | -1.50% | 0.00001202 | 0.00001226 | 0.00001182 | 199,915.00 |
| 03 Abr 2024 | 0.00001200 | -0.00000014 | -1.15% | 0.00001210 | 0.00001233 | 0.00001182 | 142,124.00 |
| 02 Abr 2024 | 0.00001214 | -0.00000024 | -1.94% | 0.00001235 | 0.00001236 | 0.00001201 | 74,342.00 |
| 01 Abr 2024 | 0.00001238 | -0.00000049 | -3.81% | 0.00001290 | 0.00001290 | 0.00001215 | 72,716.00 |
| 31 Mar 2024 | 0.00001287 | 0.00000027 | 2.14% | 0.00001258 | 0.00001303 | 0.00001257 | 104,715.00 |
| 30 Mar 2024 | 0.00001260 | -0.00000008 | -0.63% | 0.00001265 | 0.00001291 | 0.00001253 | 89,994.00 |
| 29 Mar 2024 | 0.00001268 | 0.00000008 | 0.63% | 0.00001253 | 0.00001278 | 0.00001238 | 103,347.00 |
| 28 Mar 2024 | 0.00001260 | -0.00000005 | -0.40% | 0.00001272 | 0.00001286 | 0.00001230 | 151,052.00 |
| 27 Mar 2024 | 0.00001265 | -0.00000013 | -1.02% | 0.00001275 | 0.00001289 | 0.00001243 | 72,977.00 |
| 26 Mar 2024 | 0.00001278 | 0.00000042 | 3.40% | 0.00001240 | 0.00001285 | 0.00001237 | 79,598.00 |
| 25 Mar 2024 | 0.00001236 | 0.00000005 | 0.41% | 0.00001232 | 0.00001249 | 0.00001212 | 111,608.00 |
| 24 Mar 2024 | 0.00001231 | -0.00000026 | -2.07% | 0.00001255 | 0.00001261 | 0.00001226 | 75,792.00 |
| 23 Mar 2024 | 0.00001257 | 0.00000010 | 0.80% | 0.00001245 | 0.00001262 | 0.00001237 | 172,883.00 |
| 22 Mar 2024 | 0.00001247 | -0.00000001 | -0.08% | 0.00001248 | 0.00001262 | 0.00001219 | 223,419.00 |
| 21 Mar 2024 | 0.00001248 | 0.00000031 | 2.55% | 0.00001214 | 0.00001256 | 0.00001203 | 148,331.00 |
| 20 Mar 2024 | 0.00001217 | 0.00000005 | 0.41% | 0.00001211 | 0.00001234 | 0.00001188 | 224,785.00 |
| 19 Mar 2024 | 0.00001212 | -0.00000027 | -2.18% | 0.00001239 | 0.00001239 | 0.00001162 | 186,182.00 |
| 18 Mar 2024 | 0.00001239 | -0.00000031 | -2.44% | 0.00001266 | 0.00001282 | 0.00001209 | 106,795.00 |
| 17 Mar 2024 | 0.00001270 | -0.00000028 | -2.16% | 0.00001299 | 0.00001302 | 0.00001241 | 330,421.00 |
| 16 Mar 2024 | 0.00001298 | -0.00000018 | -1.37% | 0.00001317 | 0.00001338 | 0.00001258 | 102,193.00 |
| 15 Mar 2024 | 0.00001316 | -0.00000060 | -4.36% | 0.00001387 | 0.00001390 | 0.00001296 | 43,535.00 |
| 14 Mar 2024 | 0.00001376 | 0.00000000 | 0.00% | 0.00001376 | 0.00001376 | 0.00001376 | 0.00 |
| 13 Mar 2024 | 0.00001376 | -0.00000033 | -2.34% | 0.00001406 | 0.00001443 | 0.00001365 | 277,132.00 |
| 12 Mar 2024 | 0.00001409 | 0.00000023 | 1.66% | 0.00001386 | 0.00001411 | 0.00001332 | 131,751.00 |
| 11 Mar 2024 | 0.00001386 | -0.00000004 | -0.29% | 0.00001392 | 0.00001412 | 0.00001353 | 176,783.00 |
| 10 Mar 2024 | 0.00001390 | -0.00000014 | -1.00% | 0.00001400 | 0.00001409 | 0.00001343 | 105,177.00 |
| 09 Mar 2024 | 0.00001404 | 0.00000012 | 0.86% | 0.00001387 | 0.00001436 | 0.00001386 | 142,626.00 |
| 08 Mar 2024 | 0.00001392 | -0.00000034 | -2.38% | 0.00001433 | 0.00001441 | 0.00001349 | 203,933.00 |
| 07 Mar 2024 | 0.00001426 | 0.00000023 | 1.64% | 0.00001404 | 0.00001429 | 0.00001360 | 212,806.00 |
| 06 Mar 2024 | 0.00001403 | 0.00000068 | 5.09% | 0.00001335 | 0.00001433 | 0.00001320 | 144,473.00 |
| 05 Mar 2024 | 0.00001335 | -0.00000023 | -1.69% | 0.00001357 | 0.00001444 | 0.00001293 | 319,164.00 |
| 04 Mar 2024 | 0.00001358 | -0.00000091 | -6.28% | 0.00001437 | 0.00001448 | 0.00001346 | 161,264.00 |
| 03 Mar 2024 | 0.00001449 | -0.00000027 | -1.83% | 0.00001474 | 0.00001598 | 0.00001410 | 139,381.00 |
| 02 Mar 2024 | 0.00001476 | 0.00000034 | 2.36% | 0.00001440 | 0.00001477 | 0.00001414 | 130,705.00 |
| 01 Mar 2024 | 0.00001442 | 0.00000055 | 3.97% | 0.00001393 | 0.00001457 | 0.00001393 | 83,403.00 |
| 29 Feb 2024 | 0.00001387 | -0.00000007 | -0.50% | 0.00001399 | 0.00001433 | 0.00001362 | 164,748.00 |
| 28 Feb 2024 | 0.00001394 | -0.00000100 | -6.57% | 0.00001519 | 0.00001552 | 0.00001352 | 228,814.00 |
| 27 Feb 2024 | 0.00001521 | 0.00000001 | 0.07% | 0.00001515 | 0.00001612 | 0.00001469 | 316,811.00 |
| 26 Feb 2024 | 0.00001520 | -0.00000030 | -1.94% | 0.00001548 | 0.00001629 | 0.00001514 | 124,392.00 |
| 25 Feb 2024 | 0.00001550 | 0.00000024 | 1.57% | 0.00001523 | 0.00001560 | 0.00001514 | 25,788.00 |
| 24 Feb 2024 | 0.00001526 | 0.00000035 | 2.35% | 0.00001496 | 0.00001551 | 0.00001469 | 62,497.00 |
| 23 Feb 2024 | 0.00001491 | 0.00000002 | 0.13% | 0.00001490 | 0.00001509 | 0.00001463 | 51,916.00 |
| 22 Feb 2024 | 0.00001489 | 0.00000022 | 1.50% | 0.00001467 | 0.00001507 | 0.00001452 | 33,002.00 |
| 21 Feb 2024 | 0.00001467 | -0.00000037 | -2.46% | 0.00001508 | 0.00001508 | 0.00001443 | 32,806.00 |
| 20 Feb 2024 | 0.00001504 | -0.00000068 | -4.33% | 0.00001575 | 0.00001585 | 0.00001477 | 151,465.00 |
| 19 Feb 2024 | 0.00001572 | 0.00000033 | 2.14% | 0.00001536 | 0.00001578 | 0.00001535 | 30,962.00 |
| 18 Feb 2024 | 0.00001539 | -0.00000011 | -0.71% | 0.00001551 | 0.00001558 | 0.00001492 | 124,616.00 |
| 17 Feb 2024 | 0.00001550 | -0.00000026 | -1.65% | 0.00001577 | 0.00001577 | 0.00001521 | 60,293.00 |
| 16 Feb 2024 | 0.00001576 | -0.00000039 | -2.41% | 0.00001623 | 0.00001673 | 0.00001566 | 68,510.00 |
| 15 Feb 2024 | 0.00001615 | 0.00000039 | 2.47% | 0.00001582 | 0.00001638 | 0.00001575 | 212,158.00 |
| 14 Feb 2024 | 0.00001576 | -0.00000013 | -0.82% | 0.00001587 | 0.00001619 | 0.00001564 | 56,830.00 |
| 13 Feb 2024 | 0.00001589 | -0.00000004 | -0.25% | 0.00001598 | 0.00001630 | 0.00001572 | 32,127.00 |
| 12 Feb 2024 | 0.00001593 | -0.00000001 | -0.06% | 0.00001589 | 0.00001624 | 0.00001564 | 63,829.00 |
| 11 Feb 2024 | 0.00001594 | 0.00000000 | 0.00% | 0.00001605 | 0.00001683 | 0.00001592 | 71,208.00 |
| 10 Feb 2024 | 0.00001594 | 0.00000000 | 0.00% | 0.00001599 | 0.00001605 | 0.00001576 | 12,060.00 |
| 09 Feb 2024 | 0.00001594 | -0.00000029 | -1.79% | 0.00001623 | 0.00001637 | 0.00001553 | 35,292.00 |
| 08 Feb 2024 | 0.00001623 | -0.00000008 | -0.49% | 0.00001634 | 0.00001648 | 0.00001608 | 21,210.00 |
| 07 Feb 2024 | 0.00001631 | -0.00000036 | -2.16% | 0.00001675 | 0.00001687 | 0.00001631 | 15,720.00 |
| 06 Feb 2024 | 0.00001667 | -0.00000003 | -0.18% | 0.00001676 | 0.00001683 | 0.00001653 | 10,261.00 |
| 05 Feb 2024 | 0.00001670 | 0.00000026 | 1.58% | 0.00001641 | 0.00001677 | 0.00001623 | 94,718.00 |
| 04 Feb 2024 | 0.00001644 | -0.00000025 | -1.50% | 0.00001671 | 0.00001671 | 0.00001631 | 8,306.00 |
| 03 Feb 2024 | 0.00001669 | -0.00000019 | -1.13% | 0.00001683 | 0.00001683 | 0.00001657 | 15,133.00 |
