BNTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.000239 | 0.00001 | 4.37% | 0.000231 | 0.000242 | 0.000231 | 12,277.00 |
15 May 2024 | 0.000229 | 0.00000200 | 0.88% | 0.000228 | 0.000231 | 0.000227 | 6,907.00 |
14 May 2024 | 0.000227 | 0.00000030 | 0.13% | 0.000228 | 0.000233 | 0.000226 | 44,985.00 |
13 May 2024 | 0.000227 | -0.00000090 | -0.40% | 0.000228 | 0.000231 | 0.000225 | 13,205.00 |
12 May 2024 | 0.000228 | -0.00000400 | -1.73% | 0.000231 | 0.000232 | 0.000226 | 4,380.00 |
11 May 2024 | 0.000232 | -0.00000600 | -2.53% | 0.000237 | 0.000238 | 0.000231 | 2,169.00 |
10 May 2024 | 0.000237 | 0.00000400 | 1.71% | 0.000233 | 0.000238 | 0.000233 | 3,723.00 |
09 May 2024 | 0.000234 | 0.00000200 | 0.86% | 0.000232 | 0.000236 | 0.000231 | 14,922.00 |
08 May 2024 | 0.000232 | 0.00000200 | 0.87% | 0.000229 | 0.000235 | 0.000225 | 25,027.00 |
07 May 2024 | 0.000229 | 0.00000100 | 0.44% | 0.000228 | 0.000232 | 0.000226 | 6,729.00 |
06 May 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000225 | 0.00023 | 0.000222 | 10,603.00 |
05 May 2024 | 0.000225 | 0.00000010 | 0.04% | 0.000225 | 0.000225 | 0.000222 | 9,980.00 |
04 May 2024 | 0.000225 | 0.00000040 | 0.18% | 0.000225 | 0.000228 | 0.000223 | 12,263.00 |
03 May 2024 | 0.000225 | -0.00000020 | -0.09% | 0.000225 | 0.000226 | 0.000222 | 4,354.00 |
02 May 2024 | 0.000225 | 0.00000300 | 1.35% | 0.000222 | 0.000226 | 0.00022 | 39,492.00 |
01 May 2024 | 0.000223 | 0.00000300 | 1.37% | 0.00022 | 0.000223 | 0.000217 | 7,411.00 |
30 Abr 2024 | 0.00022 | 0.00000200 | 0.92% | 0.000217 | 0.000221 | 0.000216 | 10,218.00 |
29 Abr 2024 | 0.000217 | 0.00000100 | 0.46% | 0.000216 | 0.000219 | 0.000215 | 7,668.00 |
28 Abr 2024 | 0.000216 | -0.00000400 | -1.82% | 0.00022 | 0.000221 | 0.000215 | 16,004.00 |
27 Abr 2024 | 0.00022 | -0.00000700 | -3.09% | 0.000228 | 0.000228 | 0.000219 | 16,975.00 |
26 Abr 2024 | 0.000227 | -0.00000100 | -0.44% | 0.000227 | 0.000229 | 0.000224 | 18,808.00 |
25 Abr 2024 | 0.000228 | -0.00000300 | -1.30% | 0.000231 | 0.000231 | 0.000226 | 26,668.00 |
24 Abr 2024 | 0.000231 | 0.00000060 | 0.26% | 0.000229 | 0.000238 | 0.000228 | 46,358.00 |
23 Abr 2024 | 0.00023 | -0.00000500 | -2.12% | 0.000235 | 0.000236 | 0.000228 | 27,903.00 |
22 Abr 2024 | 0.000235 | 0.00000600 | 2.62% | 0.00023 | 0.000236 | 0.00023 | 12,348.00 |
21 Abr 2024 | 0.000229 | -0.00000400 | -1.72% | 0.000232 | 0.000233 | 0.000227 | 26,088.00 |
20 Abr 2024 | 0.000233 | 0.00000300 | 1.30% | 0.000231 | 0.000235 | 0.000231 | 14,698.00 |
19 Abr 2024 | 0.00023 | 0.00000300 | 1.32% | 0.000227 | 0.000238 | 0.000225 | 114,704.00 |
18 Abr 2024 | 0.000227 | -0.00000200 | -0.87% | 0.000228 | 0.000233 | 0.000226 | 50,393.00 |
17 Abr 2024 | 0.000229 | -0.00000500 | -2.14% | 0.000233 | 0.000233 | 0.000224 | 30,342.00 |
16 Abr 2024 | 0.000234 | 0.00001 | 4.47% | 0.000223 | 0.000235 | 0.000221 | 47,181.00 |
15 Abr 2024 | 0.000224 | -0.000012 | -5.09% | 0.000237 | 0.000239 | 0.000223 | 55,310.00 |
14 Abr 2024 | 0.000236 | -0.000024 | -9.26% | 0.000262 | 0.000265 | 0.000229 | 256,281.00 |
13 Abr 2024 | 0.000259 | 0.000013 | 5.27% | 0.000245 | 0.000286 | 0.000238 | 742,402.00 |
12 Abr 2024 | 0.000247 | -0.00000200 | -0.80% | 0.000248 | 0.000258 | 0.000214 | 551,228.00 |
11 Abr 2024 | 0.000249 | 0.00000400 | 1.63% | 0.000244 | 0.000249 | 0.00024 | 14,607.00 |
10 Abr 2024 | 0.000245 | 0.00000400 | 1.66% | 0.000241 | 0.000247 | 0.000238 | 34,248.00 |
09 Abr 2024 | 0.000241 | -0.00000500 | -2.04% | 0.000245 | 0.000249 | 0.00024 | 53,003.00 |
08 Abr 2024 | 0.000245 | -0.00001 | -3.92% | 0.000256 | 0.000269 | 0.000244 | 94,143.00 |
07 Abr 2024 | 0.000255 | 0.000012 | 4.93% | 0.000243 | 0.000265 | 0.000243 | 103,759.00 |
06 Abr 2024 | 0.000243 | -0.00000200 | -0.81% | 0.000247 | 0.00025 | 0.000242 | 30,649.00 |
05 Abr 2024 | 0.000246 | 0.00000200 | 0.82% | 0.000245 | 0.000248 | 0.00024 | 38,323.00 |
04 Abr 2024 | 0.000244 | 0.00000400 | 1.67% | 0.000241 | 0.00025 | 0.000238 | 46,608.00 |
03 Abr 2024 | 0.000239 | -0.00000300 | -1.24% | 0.000242 | 0.000246 | 0.000235 | 22,792.00 |
02 Abr 2024 | 0.000242 | -0.00000400 | -1.63% | 0.000246 | 0.000246 | 0.000239 | 11,340.00 |
01 Abr 2024 | 0.000246 | -0.00000600 | -2.38% | 0.000252 | 0.000253 | 0.000241 | 18,323.00 |
31 Mar 2024 | 0.000252 | 0.00000200 | 0.80% | 0.00025 | 0.000255 | 0.000249 | 39,704.00 |
30 Mar 2024 | 0.00025 | -0.00000200 | -0.79% | 0.000253 | 0.000256 | 0.000249 | 23,293.00 |
29 Mar 2024 | 0.000252 | 0.00000200 | 0.80% | 0.000249 | 0.000253 | 0.000246 | 33,803.00 |
28 Mar 2024 | 0.00025 | -0.00000100 | -0.40% | 0.000252 | 0.000253 | 0.000244 | 45,620.00 |
27 Mar 2024 | 0.000251 | 0.00000200 | 0.80% | 0.00025 | 0.000251 | 0.000244 | 20,855.00 |
26 Mar 2024 | 0.000249 | 0.00000800 | 3.32% | 0.000241 | 0.000251 | 0.000241 | 23,274.00 |
25 Mar 2024 | 0.000241 | 0.00000080 | 0.33% | 0.000241 | 0.000241 | 0.000236 | 6,849.00 |
24 Mar 2024 | 0.00024 | -0.00000010 | -0.04% | 0.000241 | 0.000241 | 0.000238 | 4,135.00 |
23 Mar 2024 | 0.00024 | 0.00000100 | 0.42% | 0.00024 | 0.000241 | 0.000239 | 6,877.00 |
22 Mar 2024 | 0.000239 | 0.00000600 | 2.58% | 0.000234 | 0.000239 | 0.000232 | 15,338.00 |
21 Mar 2024 | 0.000233 | -0.00000300 | -1.27% | 0.000235 | 0.000236 | 0.00023 | 9,695.00 |
20 Mar 2024 | 0.000236 | -0.00000010 | -0.04% | 0.000237 | 0.000241 | 0.000231 | 34,100.00 |
19 Mar 2024 | 0.000236 | 0.00 | 0.00% | 0.000238 | 0.000239 | 0.000225 | 49,184.00 |
18 Mar 2024 | 0.000236 | -0.00000200 | -0.84% | 0.000238 | 0.000241 | 0.000235 | 6,382.00 |
17 Mar 2024 | 0.000238 | -0.00000300 | -1.25% | 0.000241 | 0.000243 | 0.000237 | 8,799.00 |
16 Mar 2024 | 0.000241 | -0.00000400 | -1.64% | 0.000246 | 0.000248 | 0.000235 | 14,874.00 |
15 Mar 2024 | 0.000244 | -0.00000700 | -2.79% | 0.000254 | 0.000255 | 0.000238 | 23,711.00 |
14 Mar 2024 | 0.000251 | 0.00 | 0.00% | 0.000251 | 0.000251 | 0.000251 | 0.00 |
13 Mar 2024 | 0.000251 | -0.00000200 | -0.79% | 0.000252 | 0.000262 | 0.00025 | 76,114.00 |
12 Mar 2024 | 0.000253 | 0.00000800 | 3.26% | 0.000247 | 0.000255 | 0.00024 | 64,272.00 |
11 Mar 2024 | 0.000245 | -0.00000050 | -0.20% | 0.000248 | 0.000251 | 0.000241 | 28,877.00 |
10 Mar 2024 | 0.000246 | 0.00000030 | 0.12% | 0.000246 | 0.000246 | 0.00024 | 14,986.00 |
09 Mar 2024 | 0.000245 | -0.00000200 | -0.81% | 0.000243 | 0.000249 | 0.000243 | 20,239.00 |
08 Mar 2024 | 0.000247 | -0.00000300 | -1.20% | 0.000246 | 0.000247 | 0.000235 | 33,857.00 |
07 Mar 2024 | 0.00025 | 0.00000700 | 2.89% | 0.000243 | 0.00025 | 0.000242 | 19,998.00 |
06 Mar 2024 | 0.000242 | 0.00000300 | 1.25% | 0.00024 | 0.000244 | 0.000235 | 27,683.00 |
05 Mar 2024 | 0.00024 | -0.000017 | -6.63% | 0.000256 | 0.000272 | 0.000236 | 104,590.00 |
04 Mar 2024 | 0.000256 | -0.00000700 | -2.66% | 0.00026 | 0.000265 | 0.000254 | 42,904.00 |
03 Mar 2024 | 0.000263 | -0.00000400 | -1.50% | 0.000269 | 0.000276 | 0.000255 | 38,335.00 |
02 Mar 2024 | 0.000268 | 0.00000600 | 2.30% | 0.000263 | 0.000268 | 0.000257 | 41,552.00 |
01 Mar 2024 | 0.000261 | 0.00000900 | 3.56% | 0.000255 | 0.000265 | 0.000255 | 19,159.00 |
29 Feb 2024 | 0.000253 | -0.00000500 | -1.94% | 0.000256 | 0.000258 | 0.000251 | 43,592.00 |
28 Feb 2024 | 0.000257 | -0.000011 | -4.10% | 0.000268 | 0.000269 | 0.000244 | 67,302.00 |
27 Feb 2024 | 0.000268 | 0.00000800 | 3.07% | 0.00026 | 0.000283 | 0.000256 | 102,599.00 |
26 Feb 2024 | 0.000261 | 0.00000200 | 0.77% | 0.000258 | 0.000267 | 0.000255 | 29,179.00 |
25 Feb 2024 | 0.000259 | -0.00000400 | -1.52% | 0.000262 | 0.000262 | 0.000257 | 11,875.00 |
24 Feb 2024 | 0.000263 | 0.00000500 | 1.94% | 0.000259 | 0.000268 | 0.000256 | 19,441.00 |
23 Feb 2024 | 0.000258 | 0.00 | 0.00% | 0.000258 | 0.000262 | 0.000255 | 8,947.00 |
22 Feb 2024 | 0.000258 | 0.00000300 | 1.18% | 0.000258 | 0.00026 | 0.000256 | 9,604.00 |
21 Feb 2024 | 0.000255 | -0.00000700 | -2.67% | 0.000262 | 0.000262 | 0.000254 | 20,885.00 |
20 Feb 2024 | 0.000262 | -0.000015 | -5.42% | 0.000276 | 0.000281 | 0.00026 | 51,506.00 |
19 Feb 2024 | 0.000277 | -0.00000060 | -0.22% | 0.00028 | 0.000283 | 0.000273 | 10,017.00 |
18 Feb 2024 | 0.000278 | -0.00000900 | -3.14% | 0.000287 | 0.000287 | 0.000277 | 20,396.00 |
17 Feb 2024 | 0.000287 | -0.00000700 | -2.38% | 0.000292 | 0.000292 | 0.000284 | 17,360.00 |