Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.BNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.6963 | 0.0245 | 3.65% | 0.6728 | 0.7038 | 0.6582 | 2,124,378.00 |
| 02 May 2024 | 0.6718 | 0.010 | 1.51% | 0.6594 | 0.6786 | 0.6415 | 2,289,379.00 |
| 01 May 2024 | 0.6618 | 0.0003 | 0.05% | 0.6648 | 0.668 | 0.6113 | 2,450,295.00 |
| 30 Abr 2024 | 0.6615 | -0.0358 | -5.13% | 0.6966 | 0.7065 | 0.6391 | 4,087,949.00 |
| 29 Abr 2024 | 0.6973 | -0.0071 | -1.01% | 0.7045 | 0.7111 | 0.6768 | 1,918,699.00 |
| 28 Abr 2024 | 0.7044 | -0.0096 | -1.34% | 0.7149 | 0.7277 | 0.7014 | 2,123,916.00 |
| 27 Abr 2024 | 0.714 | 0.0029 | 0.41% | 0.7147 | 0.7211 | 0.680 | 2,555,835.00 |
| 26 Abr 2024 | 0.7111 | -0.0043 | -0.60% | 0.7155 | 0.7194 | 0.6975 | 1,424,195.00 |
| 25 Abr 2024 | 0.7154 | -0.0101 | -1.39% | 0.7269 | 0.7343 | 0.6948 | 2,655,169.00 |
| 24 Abr 2024 | 0.7255 | -0.0136 | -1.84% | 0.742 | 0.7723 | 0.715 | 3,937,623.00 |
| 23 Abr 2024 | 0.7391 | -0.0142 | -1.89% | 0.7516 | 0.7578 | 0.7334 | 1,741,649.00 |
| 22 Abr 2024 | 0.7533 | 0.0321 | 4.45% | 0.7246 | 0.7608 | 0.7171 | 1,798,973.00 |
| 21 Abr 2024 | 0.7212 | -0.0133 | -1.81% | 0.7327 | 0.7384 | 0.708 | 2,067,903.00 |
| 20 Abr 2024 | 0.7345 | 0.0281 | 3.98% | 0.7067 | 0.7446 | 0.6956 | 1,731,232.00 |
| 19 Abr 2024 | 0.7064 | 0.0082 | 1.17% | 0.6968 | 0.7332 | 0.6631 | 5,863,038.00 |
| 18 Abr 2024 | 0.6982 | 0.0167 | 2.45% | 0.6852 | 0.7106 | 0.6685 | 2,263,690.00 |
| 17 Abr 2024 | 0.6815 | -0.0366 | -5.10% | 0.7169 | 0.7206 | 0.6674 | 3,639,628.00 |
| 16 Abr 2024 | 0.7181 | 0.0236 | 3.40% | 0.6947 | 0.7247 | 0.6636 | 3,429,376.00 |
| 15 Abr 2024 | 0.6945 | -0.0503 | -6.75% | 0.7388 | 0.7698 | 0.6761 | 6,084,491.00 |
| 14 Abr 2024 | 0.7448 | -0.038 | -4.85% | 0.7926 | 0.8022 | 0.6863 | 14,342,092.00 |
| 13 Abr 2024 | 0.7828 | -0.0176 | -2.20% | 0.7968 | 0.949 | 0.6705 | 46,330,689.00 |
| 12 Abr 2024 | 0.8004 | -0.0735 | -8.41% | 0.8746 | 0.9013 | 0.6645 | 18,561,731.00 |
| 11 Abr 2024 | 0.8739 | 0.0096 | 1.11% | 0.863 | 0.8764 | 0.844 | 2,461,436.00 |
| 10 Abr 2024 | 0.8643 | 0.0199 | 2.36% | 0.8426 | 0.8769 | 0.8125 | 4,502,088.00 |
| 09 Abr 2024 | 0.8444 | -0.0602 | -6.65% | 0.9061 | 0.9068 | 0.839 | 5,277,495.00 |
| 08 Abr 2024 | 0.9046 | 0.0219 | 2.48% | 0.881 | 0.9247 | 0.8653 | 8,630,146.00 |
| 07 Abr 2024 | 0.8827 | 0.0669 | 8.20% | 0.8138 | 0.8976 | 0.813 | 10,205,877.00 |
| 06 Abr 2024 | 0.8158 | 0.0001 | 0.01% | 0.8151 | 0.837 | 0.8025 | 3,262,001.00 |
| 05 Abr 2024 | 0.8157 | 0.0023 | 0.28% | 0.8103 | 0.828 | 0.779 | 3,920,126.00 |
| 04 Abr 2024 | 0.8134 | 0.0214 | 2.70% | 0.7945 | 0.8337 | 0.775 | 3,123,269.00 |
| 03 Abr 2024 | 0.792 | -0.0012 | -0.15% | 0.7947 | 0.8216 | 0.766 | 3,503,860.00 |
| 02 Abr 2024 | 0.7932 | -0.0681 | -7.91% | 0.8613 | 0.8619 | 0.7795 | 4,377,607.00 |
| 01 Abr 2024 | 0.8613 | -0.0587 | -6.38% | 0.9198 | 0.9208 | 0.8313 | 3,769,244.00 |
| 31 Mar 2024 | 0.920 | 0.0409 | 4.65% | 0.8785 | 0.9213 | 0.8753 | 3,003,777.00 |
| 30 Mar 2024 | 0.8791 | -0.0067 | -0.76% | 0.8826 | 0.9031 | 0.8709 | 2,885,677.00 |
| 29 Mar 2024 | 0.8858 | -0.0025 | -0.28% | 0.8875 | 0.8996 | 0.8633 | 2,916,370.00 |
| 28 Mar 2024 | 0.8883 | 0.0089 | 1.01% | 0.8823 | 0.908 | 0.852 | 5,200,253.00 |
| 27 Mar 2024 | 0.8794 | -0.0151 | -1.69% | 0.8938 | 0.9102 | 0.8532 | 2,711,126.00 |
| 26 Mar 2024 | 0.8945 | 0.0297 | 3.43% | 0.8648 | 0.9095 | 0.8628 | 3,416,059.00 |
| 25 Mar 2024 | 0.8648 | 0.0369 | 4.46% | 0.8256 | 0.8688 | 0.8181 | 2,498,177.00 |
| 24 Mar 2024 | 0.8279 | 0.0257 | 3.20% | 0.807 | 0.8308 | 0.7935 | 2,695,550.00 |
| 23 Mar 2024 | 0.8022 | 0.0081 | 1.02% | 0.792 | 0.8245 | 0.7819 | 2,958,798.00 |
| 22 Mar 2024 | 0.7941 | -0.0245 | -2.99% | 0.8178 | 0.8388 | 0.764 | 4,365,670.00 |
| 21 Mar 2024 | 0.8186 | -0.0073 | -0.88% | 0.821 | 0.8351 | 0.7947 | 3,862,514.00 |
| 20 Mar 2024 | 0.8259 | 0.0753 | 10.03% | 0.7558 | 0.833 | 0.720 | 5,981,506.00 |
| 19 Mar 2024 | 0.7506 | -0.0834 | -10.00% | 0.8354 | 0.844 | 0.7338 | 5,840,689.00 |
| 18 Mar 2024 | 0.834 | -0.0339 | -3.91% | 0.8643 | 0.877 | 0.8149 | 3,071,341.00 |
| 17 Mar 2024 | 0.8679 | 0.0192 | 2.26% | 0.8551 | 0.8796 | 0.8062 | 3,243,913.00 |
| 16 Mar 2024 | 0.8487 | -0.0634 | -6.95% | 0.9143 | 0.9276 | 0.8352 | 4,373,486.00 |
| 15 Mar 2024 | 0.9121 | -0.0935 | -9.30% | 0.9916 | 0.9987 | 0.8537 | 4,660,086.00 |
| 14 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| 13 Mar 2024 | 1.01 | 0.00 | -0.03% | 1.00 | 1.06 | 0.9915 | 5,700,900.00 |
| 12 Mar 2024 | 1.01 | 0.010 | 0.65% | 0.9994 | 1.01 | 0.9222 | 5,739,898.00 |
| 11 Mar 2024 | 0.9994 | 0.0415 | 4.33% | 0.9585 | 1.03 | 0.9223 | 5,254,368.00 |
| 10 Mar 2024 | 0.9579 | -0.0014 | -0.15% | 0.9569 | 0.9737 | 0.9229 | 3,260,175.00 |
| 09 Mar 2024 | 0.9593 | 0.0094 | 0.99% | 0.946 | 0.979 | 0.9399 | 3,448,225.00 |
| 08 Mar 2024 | 0.9499 | -0.0044 | -0.46% | 0.9556 | 0.9658 | 0.8987 | 3,539,364.00 |
| 07 Mar 2024 | 0.9543 | 0.0275 | 2.97% | 0.9266 | 0.9636 | 0.9099 | 5,466,003.00 |
| 06 Mar 2024 | 0.9268 | 0.0735 | 8.61% | 0.8565 | 0.9329 | 0.8269 | 3,771,109.00 |
| 05 Mar 2024 | 0.8533 | -0.076 | -8.18% | 0.9263 | 0.9686 | 0.7589 | 7,482,847.00 |
| 04 Mar 2024 | 0.9293 | 0.0203 | 2.23% | 0.9079 | 0.938 | 0.883 | 6,405,221.00 |
| 03 Mar 2024 | 0.909 | -0.0063 | -0.69% | 0.9129 | 0.9399 | 0.8558 | 3,504,896.00 |
| 02 Mar 2024 | 0.9153 | 0.0158 | 1.76% | 0.8964 | 0.9183 | 0.8734 | 4,743,724.00 |
| 01 Mar 2024 | 0.8995 | 0.0514 | 6.06% | 0.8513 | 0.9094 | 0.8512 | 3,220,188.00 |
| 29 Feb 2024 | 0.8481 | -0.0222 | -2.55% | 0.8718 | 0.920 | 0.8101 | 3,529,990.00 |
| 28 Feb 2024 | 0.8703 | 0.0017 | 0.20% | 0.8691 | 0.8979 | 0.7963 | 5,347,208.00 |
| 27 Feb 2024 | 0.8686 | 0.0401 | 4.84% | 0.8282 | 0.920 | 0.8205 | 10,914,264.00 |
| 26 Feb 2024 | 0.8285 | 0.0265 | 3.30% | 0.8004 | 0.8384 | 0.7824 | 4,102,581.00 |
| 25 Feb 2024 | 0.802 | 0.0146 | 1.85% | 0.7876 | 0.8081 | 0.7798 | 1,821,613.00 |
| 24 Feb 2024 | 0.7874 | 0.0318 | 4.21% | 0.7587 | 0.7928 | 0.7427 | 3,255,041.00 |
| 23 Feb 2024 | 0.7556 | -0.0097 | -1.27% | 0.7663 | 0.7748 | 0.7428 | 1,908,525.00 |
| 22 Feb 2024 | 0.7653 | 0.004 | 0.53% | 0.7617 | 0.7831 | 0.7432 | 1,405,754.00 |
| 21 Feb 2024 | 0.7613 | -0.0268 | -3.40% | 0.787 | 0.7905 | 0.7293 | 2,072,678.00 |
| 20 Feb 2024 | 0.7881 | -0.0249 | -3.06% | 0.815 | 0.825 | 0.7505 | 3,803,614.00 |
| 19 Feb 2024 | 0.813 | 0.0118 | 1.47% | 0.8015 | 0.8255 | 0.7989 | 2,366,829.00 |
| 18 Feb 2024 | 0.8012 | 0.0025 | 0.31% | 0.799 | 0.8068 | 0.7765 | 4,066,523.00 |
| 17 Feb 2024 | 0.7987 | -0.0226 | -2.75% | 0.8204 | 0.8235 | 0.7707 | 3,930,571.00 |
| 16 Feb 2024 | 0.8213 | -0.0184 | -2.19% | 0.8403 | 0.8741 | 0.8108 | 4,373,389.00 |
| 15 Feb 2024 | 0.8397 | 0.0227 | 2.78% | 0.8186 | 0.857 | 0.818 | 4,365,781.00 |
| 14 Feb 2024 | 0.817 | 0.0281 | 3.56% | 0.7888 | 0.8304 | 0.7827 | 1,883,786.00 |
| 13 Feb 2024 | 0.7889 | -0.007 | -0.88% | 0.7973 | 0.8008 | 0.770 | 1,972,658.00 |
| 12 Feb 2024 | 0.7959 | 0.0283 | 3.69% | 0.7676 | 0.7979 | 0.7566 | 1,741,179.00 |
| 11 Feb 2024 | 0.7676 | 0.0053 | 0.70% | 0.7641 | 0.8088 | 0.7587 | 2,895,596.00 |
| 10 Feb 2024 | 0.7623 | 0.0121 | 1.61% | 0.7533 | 0.7668 | 0.7383 | 897,914.00 |
| 09 Feb 2024 | 0.7502 | 0.0148 | 2.01% | 0.7363 | 0.7543 | 0.7338 | 912,992.00 |
| 08 Feb 2024 | 0.7354 | 0.0111 | 1.53% | 0.7245 | 0.7417 | 0.724 | 905,855.00 |
| 07 Feb 2024 | 0.7243 | 0.0062 | 0.86% | 0.7192 | 0.7332 | 0.7127 | 1,092,577.00 |
| 06 Feb 2024 | 0.7181 | 0.0057 | 0.80% | 0.7127 | 0.7252 | 0.7054 | 596,083.00 |
| 05 Feb 2024 | 0.7124 | 0.0141 | 2.02% | 0.6979 | 0.7253 | 0.6861 | 1,182,117.00 |
| 04 Feb 2024 | 0.6983 | -0.0184 | -2.57% | 0.7176 | 0.7188 | 0.6962 | 1,362,747.00 |
| 03 Feb 2024 | 0.7167 | -0.0099 | -1.36% | 0.7269 | 0.7295 | 0.7134 | 1,026,844.00 |
