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 |
