BNXBTC

BinaryX (BNXBTC)

BNXBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
29 Jun 2022 0.00573000 -0.00008900 -1.53% 0.00578000 0.00581500 0.00567100 368.00
28 Jun 2022 0.00581900 -0.00007700 -1.31% 0.00590200 0.00592400 0.00569000 748.00
27 Jun 2022 0.00589600 -0.00014900 -2.46% 0.00604700 0.00610000 0.00587100 547.00
26 Jun 2022 0.00604500 0.00006500 1.09% 0.00596600 0.00607100 0.00593300 218.00
25 Jun 2022 0.00598000 -0.00020100 -3.25% 0.00618200 0.00621600 0.00592600 555.00
24 Jun 2022 0.00618100 -0.00007000 -1.12% 0.00625600 0.00631800 0.00616200 480.00
23 Jun 2022 0.00625100 -0.00025500 -3.92% 0.00644600 0.00655500 0.00610500 1,109.00
22 Jun 2022 0.00650600 -0.00010300 -1.56% 0.00653500 0.00659800 0.00633100 1,083.00
21 Jun 2022 0.00660900 -0.00003600 -0.54% 0.00664000 0.00678000 0.00610100 1,687.00
20 Jun 2022 0.00664500 -0.00013800 -2.03% 0.00679700 0.00706900 0.00654800 1,223.00
19 Jun 2022 0.00678300 -0.00065700 -8.83% 0.00748700 0.00771800 0.00666800 1,127.00
18 Jun 2022 0.00744000 0.00066200 9.77% 0.00676800 0.00790700 0.00668700 1,634.00
17 Jun 2022 0.00677800 -0.00007200 -1.05% 0.00689100 0.00698300 0.00665900 999.00
16 Jun 2022 0.00685000 0.00033800 5.19% 0.00655800 0.00689300 0.00635500 1,704.00
15 Jun 2022 0.00651200 0.00060600 10.26% 0.00595900 0.00750000 0.00581400 4,219.00
14 Jun 2022 0.00590600 0.00037700 6.82% 0.00552300 0.00612800 0.00528700 2,376.00
13 Jun 2022 0.00552900 0.00076800 16.13% 0.00478200 0.00561700 0.00470300 4,226.00
12 Jun 2022 0.00476100 0.00041600 9.57% 0.00433000 0.00477800 0.00418600 2,055.00
11 Jun 2022 0.00434500 -0.00002700 -0.62% 0.00434500 0.00440300 0.00417700 912.00
10 Jun 2022 0.00437200 0.00009800 2.29% 0.00426400 0.00441100 0.00421000 1,160.00
09 Jun 2022 0.00427400 -0.00006600 -1.52% 0.00433200 0.00448100 0.00423100 555.00
08 Jun 2022 0.00434000 0.00010500 2.48% 0.00423100 0.00445000 0.00418900 1,543.00
07 Jun 2022 0.00423500 0.00004000 0.95% 0.00417300 0.00443200 0.00413500 2,364.00
06 Jun 2022 0.00419500 0.00014300 3.53% 0.00405000 0.00424400 0.00392300 1,598.00
05 Jun 2022 0.00405200 0.00006200 1.55% 0.00399900 0.00424000 0.00399800 1,135.00
04 Jun 2022 0.00399000 -0.00002500 -0.62% 0.00400000 0.00406300 0.00397700 471.00
03 Jun 2022 0.00401500 -0.00002400 -0.59% 0.00403800 0.00405600 0.00396800 762.00
02 Jun 2022 0.00403900 -0.00007200 -1.75% 0.00411600 0.00416700 0.00392600 979.00
01 Jun 2022 0.00411100 0.00017900 4.55% 0.00394100 0.00418400 0.00387000 2,027.00
31 May 2022 0.00393200 -0.00010300 -2.55% 0.00404200 0.00408400 0.00387500 1,260.00
30 May 2022 0.00403500 -0.00021100 -4.97% 0.00424600 0.00434900 0.00398900 3,692.00
29 May 2022 0.00424600 -0.00033500 -7.31% 0.00458100 0.00465900 0.00423700 2,105.00
28 May 2022 0.00458100 0.00003900 0.86% 0.00455200 0.00485100 0.00449800 3,303.00
27 May 2022 0.00454200 0.00069600 18.10% 0.00385200 0.00474800 0.00381400 6,833.00
26 May 2022 0.00384600 -0.00006700 -1.71% 0.00398500 0.00399800 0.00369400 2,342.00
25 May 2022 0.00391300 -0.00007700 -1.93% 0.00398800 0.00400400 0.00390800 179.00
24 May 2022 0.00399000 0.00002700 0.68% 0.00394700 0.00403600 0.00387900 1,035.00
23 May 2022 0.00396300 0.00002500 0.63% 0.00393800 0.00402600 0.00384300 2,475.00
22 May 2022 0.00393800 -0.00002600 -0.66% 0.00396000 0.00412200 0.00386700 3,244.00
21 May 2022 0.00396400 -0.00006400 -1.59% 0.00402800 0.00404900 0.00393700 703.00
20 May 2022 0.00402800 -0.00004600 -1.13% 0.00404900 0.00411300 0.00393000 1,703.00
19 May 2022 0.00407400 -0.00008300 -2.00% 0.00412900 0.00426700 0.00358100 3,692.00
18 May 2022 0.00415700 -0.00004100 -0.98% 0.00421800 0.00428200 0.00404000 1,101.00
17 May 2022 0.00419800 -0.00015700 -3.61% 0.00431500 0.00438500 0.00413000 1,890.00
16 May 2022 0.00435500 0.00000600 0.14% 0.00433200 0.00447800 0.00424900 1,538.00
15 May 2022 0.00434900 -0.00011800 -2.64% 0.00447200 0.00481000 0.00426400 2,845.00
14 May 2022 0.00446700 -0.00005500 -1.22% 0.00455700 0.00475200 0.00417000 5,161.00
13 May 2022 0.00452200 0.00102700 29.38% 0.00348600 0.00471300 0.00341200 14,566.00
12 May 2022 0.00349500 -0.00009900 -2.75% 0.00357700 0.00381300 0.00332800 6,772.00
11 May 2022 0.00359400 0.00014300 4.14% 0.00345200 0.00367400 0.00314800 3,430.00
10 May 2022 0.00345100 0.00000900 0.26% 0.00341600 0.00398600 0.00326500 7,682.00
09 May 2022 0.00344200 0.00037000 12.04% 0.00308100 0.00356900 0.00305500 4,856.00
08 May 2022 0.00307200 -0.00000600 -0.19% 0.00308000 0.00322100 0.00303300 1,707.00
07 May 2022 0.00307800 -0.00013500 -4.20% 0.00320300 0.00322800 0.00302600 2,326.00
06 May 2022 0.00321300 0.00019800 6.57% 0.00302500 0.00324200 0.00297700 6,631.00
05 May 2022 0.00301500 0.00008800 3.01% 0.00292400 0.00306300 0.00283800 2,814.00
04 May 2022 0.00292700 0.00012200 4.35% 0.00281300 0.00299600 0.00278100 3,615.00
03 May 2022 0.00280500 -0.00001200 -0.43% 0.00281800 0.00296300 0.00275700 3,519.00
02 May 2022 0.00281700 -0.00018500 -6.16% 0.00301800 0.00314500 0.00272800 10,829.00
01 May 2022 0.00300200 -0.00029900 -9.06% 0.00326000 0.00341100 0.00292000 7,974.00
30 Abr 2022 0.00330100 0.00058900 21.72% 0.00271600 0.00340000 0.00269100 11,195.00
29 Abr 2022 0.00271200 0.00002400 0.89% 0.00268200 0.00297900 0.00266000 5,636.00
28 Abr 2022 0.00268800 0.00000300 0.11% 0.00268700 0.00277700 0.00265100 1,821.00
27 Abr 2022 0.00268500 -0.00002200 -0.81% 0.00270600 0.00274500 0.00261700 1,798.00
26 Abr 2022 0.00270700 -0.00010400 -3.70% 0.00282200 0.00284800 0.00259000 5,748.00
25 Abr 2022 0.00281100 0.00016200 6.12% 0.00265900 0.00281900 0.00261300 2,653.00
24 Abr 2022 0.00264900 0.00008600 3.36% 0.00256300 0.00270700 0.00256300 1,213.00
23 Abr 2022 0.00256300 -0.00000900 -0.35% 0.00256500 0.00262400 0.00254600 666.00
22 Abr 2022 0.00257200 0.00008600 3.46% 0.00248700 0.00259800 0.00248200 1,215.00
21 Abr 2022 0.00248600 -0.00004600 -1.82% 0.00253900 0.00256100 0.00243300 1,452.00
20 Abr 2022 0.00253200 -0.00006100 -2.35% 0.00258500 0.00269100 0.00251400 1,838.00
19 Abr 2022 0.00259300 -0.00007700 -2.88% 0.00267900 0.00274100 0.00256300 1,436.00
18 Abr 2022 0.00267000 0.00012600 4.95% 0.00253500 0.00280500 0.00253000 3,906.00
17 Abr 2022 0.00254400 0.00000500 0.20% 0.00255100 0.00255200 0.00249800 796.00
16 Abr 2022 0.00253900 -0.00000500 -0.20% 0.00254600 0.00259400 0.00249000 1,261.00
15 Abr 2022 0.00254400 -0.00008100 -3.09% 0.00262400 0.00262600 0.00254000 740.00
14 Abr 2022 0.00262500 -0.00003600 -1.35% 0.00266400 0.00272200 0.00256800 1,270.00
13 Abr 2022 0.00266100 -0.00000800 -0.30% 0.00267100 0.00278200 0.00262700 1,661.00
12 Abr 2022 0.00266900 -0.00002800 -1.04% 0.00270600 0.00284100 0.00264300 2,000.00
11 Abr 2022 0.00269700 -0.00005000 -1.82% 0.00278600 0.00296300 0.00255300 10,380.00
10 Abr 2022 0.00274700 0.00001300 0.48% 0.00271600 0.00281200 0.00261700 2,348.00
09 Abr 2022 0.00273400 0.00004400 1.64% 0.00274000 0.00286700 0.00264300 12,793.00
08 Abr 2022 0.00269000 0.00033500 14.23% 0.00235100 0.00277300 0.00213700 10,297.00
07 Abr 2022 0.00235500 0.00003700 1.60% 0.00233600 0.00253800 0.00227500 6,891.00
06 Abr 2022 0.00231800 -0.00012600 -5.16% 0.00242600 0.00260000 0.00218900 14,152.00
05 Abr 2022 0.00244400 0.00055600 29.45% 0.00188700 0.00249700 0.00185100 29,896.00
04 Abr 2022 0.00188800 -0.00013500 -6.67% 0.00203800 0.00227600 0.00187200 28,869.00
03 Abr 2022 0.00202300 0.00038600 23.58% 0.00163000 0.00215200 0.00153800 42,858.00
02 Abr 2022 0.00163700 -0.00005600 -3.31% 0.00169900 0.00179900 0.00159000 8,880.00
01 Abr 2022 0.00169300 0.00030700 22.15% 0.00138800 0.00206400 0.00134000 109,582.00
Su Consulta Reciente
BINA
BNXBTC
BinaryX
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220630 04:11:45