Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BNXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 0.00001271 | 0.00000200 | 18.35% | 0.00001095 | 0.00001332 | 0.00001061 | 481,299.00 |
| 21 Abr 2024 | 0.00001090 | -0.00000028 | -2.50% | 0.00001125 | 0.00001170 | 0.00001071 | 246,466.00 |
| 20 Abr 2024 | 0.00001118 | 0.00000026 | 2.38% | 0.00001090 | 0.00001152 | 0.00001090 | 114,626.00 |
| 19 Abr 2024 | 0.00001092 | -0.00000200 | -16.08% | 0.00001245 | 0.00001266 | 0.00001079 | 406,463.00 |
| 18 Abr 2024 | 0.00001244 | 0.00000100 | 9.03% | 0.00001109 | 0.00001285 | 0.00001109 | 474,695.00 |
| 17 Abr 2024 | 0.00001108 | -0.00000071 | -6.02% | 0.00001182 | 0.00001241 | 0.00001065 | 495,831.00 |
| 16 Abr 2024 | 0.00001179 | 0.00000100 | 9.48% | 0.00001047 | 0.00001227 | 0.00001044 | 388,852.00 |
| 15 Abr 2024 | 0.00001055 | -0.00000061 | -5.47% | 0.00001116 | 0.00001279 | 0.00001055 | 769,939.00 |
| 14 Abr 2024 | 0.00001116 | 0.00000093 | 9.09% | 0.00001012 | 0.00001133 | 0.00001006 | 457,277.00 |
| 13 Abr 2024 | 0.00001023 | 0.00000100 | 11.19% | 0.00000896 | 0.00001179 | 0.00000882 | 382,987.00 |
| 12 Abr 2024 | 0.00000894 | -0.00000048 | -5.10% | 0.00000940 | 0.00000944 | 0.00000883 | 133,293.00 |
| 11 Abr 2024 | 0.00000942 | 0.00000016 | 1.73% | 0.00000928 | 0.00000950 | 0.00000924 | 54,476.00 |
| 10 Abr 2024 | 0.00000926 | -0.00000038 | -3.94% | 0.00000963 | 0.00000972 | 0.00000922 | 72,531.00 |
| 09 Abr 2024 | 0.00000964 | 0.00000046 | 5.01% | 0.00000920 | 0.00000978 | 0.00000920 | 94,552.00 |
| 08 Abr 2024 | 0.00000918 | -0.00000053 | -5.46% | 0.00000976 | 0.00000984 | 0.00000916 | 63,955.00 |
| 07 Abr 2024 | 0.00000971 | 0.00000013 | 1.36% | 0.00000956 | 0.00000976 | 0.00000950 | 81,740.00 |
| 06 Abr 2024 | 0.00000958 | -0.00000006 | -0.62% | 0.00000967 | 0.00000991 | 0.00000951 | 107,760.00 |
| 05 Abr 2024 | 0.00000964 | 0.00000038 | 4.10% | 0.00000927 | 0.00001009 | 0.00000927 | 277,466.00 |
| 04 Abr 2024 | 0.00000926 | -0.00000024 | -2.53% | 0.00000954 | 0.00001002 | 0.00000921 | 214,655.00 |
| 03 Abr 2024 | 0.00000950 | -0.00000038 | -3.85% | 0.00000968 | 0.00000997 | 0.00000934 | 441,581.00 |
| 02 Abr 2024 | 0.00000988 | 0.00000100 | 11.89% | 0.00000846 | 0.00001024 | 0.00000816 | 1,443,791.00 |
| 01 Abr 2024 | 0.00000841 | 0.00000079 | 10.37% | 0.00000766 | 0.00000854 | 0.00000736 | 223,664.00 |
| 31 Mar 2024 | 0.00000762 | -0.00000080 | -9.50% | 0.00000838 | 0.00000838 | 0.00000752 | 215,030.00 |
| 30 Mar 2024 | 0.00000842 | 0.00000006 | 0.72% | 0.00000834 | 0.00000921 | 0.00000820 | 196,220.00 |
| 29 Mar 2024 | 0.00000836 | 0.00000016 | 1.95% | 0.00000820 | 0.00000907 | 0.00000804 | 181,084.00 |
| 28 Mar 2024 | 0.00000820 | 0.00000002 | 0.24% | 0.00000820 | 0.00000830 | 0.00000796 | 114,925.00 |
| 27 Mar 2024 | 0.00000818 | -0.00000025 | -2.97% | 0.00000833 | 0.00000844 | 0.00000800 | 174,527.00 |
| 26 Mar 2024 | 0.00000843 | 0.00000100 | 13.74% | 0.00000733 | 0.00000903 | 0.00000731 | 580,091.00 |
| 25 Mar 2024 | 0.00000728 | -0.00000002 | -0.27% | 0.00000731 | 0.00000742 | 0.00000720 | 73,384.00 |
| 24 Mar 2024 | 0.00000730 | -0.00000012 | -1.62% | 0.00000740 | 0.00000744 | 0.00000726 | 65,507.00 |
| 23 Mar 2024 | 0.00000742 | 0.00000004 | 0.54% | 0.00000735 | 0.00000748 | 0.00000731 | 43,462.00 |
| 22 Mar 2024 | 0.00000738 | 0.00000019 | 2.64% | 0.00000722 | 0.00000745 | 0.00000716 | 116,181.00 |
| 21 Mar 2024 | 0.00000719 | 0.00000030 | 4.35% | 0.00000688 | 0.00000730 | 0.00000686 | 146,790.00 |
| 20 Mar 2024 | 0.00000689 | -0.00000063 | -8.38% | 0.00000749 | 0.00000763 | 0.00000687 | 251,198.00 |
| 19 Mar 2024 | 0.00000752 | -0.00000085 | -10.16% | 0.00000835 | 0.00000878 | 0.00000731 | 568,607.00 |
| 18 Mar 2024 | 0.00000837 | -0.00000003 | -0.36% | 0.00000841 | 0.00000857 | 0.00000824 | 168,928.00 |
| 17 Mar 2024 | 0.00000840 | -0.00000028 | -3.23% | 0.00000864 | 0.00000878 | 0.00000835 | 134,650.00 |
| 16 Mar 2024 | 0.00000868 | 0.00000028 | 3.33% | 0.00000838 | 0.00000869 | 0.00000834 | 85,455.00 |
| 15 Mar 2024 | 0.00000840 | 0.00000021 | 2.56% | 0.00000832 | 0.00000861 | 0.00000826 | 106,371.00 |
| 14 Mar 2024 | 0.00000819 | 0.00000000 | 0.00% | 0.00000819 | 0.00000819 | 0.00000819 | 0.00 |
| 13 Mar 2024 | 0.00000819 | -0.00000037 | -4.32% | 0.00000856 | 0.00000864 | 0.00000816 | 124,937.00 |
| 12 Mar 2024 | 0.00000856 | 0.00000014 | 1.66% | 0.00000838 | 0.00000893 | 0.00000803 | 364,923.00 |
| 11 Mar 2024 | 0.00000842 | 0.00000004 | 0.48% | 0.00000842 | 0.00001029 | 0.00000755 | 2,933,625.00 |
| 10 Mar 2024 | 0.00000838 | 0.00000200 | 30.86% | 0.00000644 | 0.00000892 | 0.00000619 | 1,797,390.00 |
| 09 Mar 2024 | 0.00000648 | 0.00000069 | 11.92% | 0.00000578 | 0.00000683 | 0.00000577 | 673,742.00 |
| 08 Mar 2024 | 0.00000579 | -0.00000006 | -1.03% | 0.00000584 | 0.00000619 | 0.00000560 | 241,751.00 |
| 07 Mar 2024 | 0.00000585 | 0.00000037 | 6.75% | 0.00000548 | 0.00000585 | 0.00000547 | 316,704.00 |
| 06 Mar 2024 | 0.00000548 | 0.00000036 | 7.03% | 0.00000512 | 0.00000552 | 0.00000492 | 422,893.00 |
| 05 Mar 2024 | 0.00000512 | 0.00000000 | 0.00% | 0.00000508 | 0.00000538 | 0.00000497 | 1,142,283.00 |
| 04 Mar 2024 | 0.00000512 | -0.00000063 | -10.96% | 0.00000574 | 0.00000578 | 0.00000506 | 468,212.00 |
| 03 Mar 2024 | 0.00000575 | 0.00000019 | 3.42% | 0.00000554 | 0.00000595 | 0.00000537 | 1,197,293.00 |
| 02 Mar 2024 | 0.00000556 | 0.00000005 | 0.91% | 0.00000549 | 0.00000588 | 0.00000532 | 562,009.00 |
| 01 Mar 2024 | 0.00000551 | 0.00000034 | 6.58% | 0.00000516 | 0.00000565 | 0.00000514 | 566,292.00 |
| 29 Feb 2024 | 0.00000517 | 0.00000017 | 3.40% | 0.00000502 | 0.00000531 | 0.00000500 | 290,569.00 |
| 28 Feb 2024 | 0.00000500 | -0.00000064 | -11.35% | 0.00000566 | 0.00000567 | 0.00000492 | 295,532.00 |
| 27 Feb 2024 | 0.00000564 | -0.00000007 | -1.23% | 0.00000572 | 0.00000592 | 0.00000544 | 507,245.00 |
| 26 Feb 2024 | 0.00000571 | -0.00000023 | -3.87% | 0.00000596 | 0.00000635 | 0.00000571 | 623,323.00 |
| 25 Feb 2024 | 0.00000594 | 0.00000006 | 1.02% | 0.00000588 | 0.00000597 | 0.00000588 | 66,084.00 |
| 24 Feb 2024 | 0.00000588 | -0.00000007 | -1.18% | 0.00000595 | 0.00000598 | 0.00000586 | 39,785.00 |
| 23 Feb 2024 | 0.00000595 | 0.00000011 | 1.88% | 0.00000584 | 0.00000678 | 0.00000578 | 576,662.00 |
| 22 Feb 2024 | 0.00000584 | 0.00000032 | 5.80% | 0.00000555 | 0.00000590 | 0.00000554 | 151,092.00 |
| 21 Feb 2024 | 0.00000552 | -0.00000001 | -0.18% | 0.00000555 | 0.00000566 | 0.00000552 | 297,122.00 |
| 20 Feb 2024 | 0.00000553 | -0.00000014 | -2.47% | 0.00000568 | 0.00000577 | 0.00000553 | 108,638.00 |
| 19 Feb 2024 | 0.00000567 | 0.00000005 | 0.89% | 0.00000563 | 0.00000571 | 0.00000560 | 132,745.00 |
| 18 Feb 2024 | 0.00000562 | -0.00000004 | -0.71% | 0.00000565 | 0.00000569 | 0.00000560 | 27,518.00 |
| 17 Feb 2024 | 0.00000566 | 0.00000008 | 1.43% | 0.00000560 | 0.00000572 | 0.00000553 | 97,016.00 |
| 16 Feb 2024 | 0.00000558 | -0.00000005 | -0.89% | 0.00000560 | 0.00000563 | 0.00000555 | 158,546.00 |
| 15 Feb 2024 | 0.00000563 | 0.00000003 | 0.54% | 0.00000559 | 0.00000565 | 0.00000552 | 106,193.00 |
| 14 Feb 2024 | 0.00000560 | -0.00000014 | -2.44% | 0.00000578 | 0.00000585 | 0.00000552 | 324,154.00 |
| 13 Feb 2024 | 0.00000574 | 0.00000005 | 0.88% | 0.00000567 | 0.00000588 | 0.00000564 | 49,392.00 |
| 12 Feb 2024 | 0.00000569 | -0.00000017 | -2.90% | 0.00000584 | 0.00000589 | 0.00000562 | 52,045.00 |
| 11 Feb 2024 | 0.00000586 | -0.00000002 | -0.34% | 0.00000590 | 0.00000592 | 0.00000580 | 27,473.00 |
| 10 Feb 2024 | 0.00000588 | -0.00000012 | -2.00% | 0.00000600 | 0.00000600 | 0.00000584 | 40,665.00 |
| 09 Feb 2024 | 0.00000600 | -0.00000020 | -3.23% | 0.00000618 | 0.00000618 | 0.00000584 | 66,580.00 |
| 08 Feb 2024 | 0.00000620 | -0.00000012 | -1.90% | 0.00000630 | 0.00000632 | 0.00000614 | 53,006.00 |
| 07 Feb 2024 | 0.00000632 | -0.00000014 | -2.17% | 0.00000648 | 0.00000650 | 0.00000630 | 48,494.00 |
| 06 Feb 2024 | 0.00000646 | -0.00000010 | -1.52% | 0.00000654 | 0.00000657 | 0.00000644 | 31,688.00 |
| 05 Feb 2024 | 0.00000656 | -0.00000004 | -0.61% | 0.00000662 | 0.00000663 | 0.00000644 | 75,469.00 |
| 04 Feb 2024 | 0.00000660 | 0.00000002 | 0.30% | 0.00000657 | 0.00000664 | 0.00000654 | 21,719.00 |
| 03 Feb 2024 | 0.00000658 | -0.00000004 | -0.60% | 0.00000660 | 0.00000662 | 0.00000653 | 735,746.00 |
| 02 Feb 2024 | 0.00000662 | -0.00000001 | -0.15% | 0.00000662 | 0.00000667 | 0.00000657 | 24,040.00 |
| 01 Feb 2024 | 0.00000663 | -0.00000006 | -0.90% | 0.00000672 | 0.00000681 | 0.00000661 | 177,898.00 |
| 31 Ene 2024 | 0.00000669 | -0.00000003 | -0.45% | 0.00000670 | 0.00000678 | 0.00000657 | 53,674.00 |
| 30 Ene 2024 | 0.00000672 | 0.00000006 | 0.90% | 0.00000666 | 0.00000675 | 0.00000660 | 43,492.00 |
| 29 Ene 2024 | 0.00000666 | -0.00000016 | -2.35% | 0.00000684 | 0.00000686 | 0.00000661 | 125,189.00 |
| 28 Ene 2024 | 0.00000682 | -0.00000002 | -0.29% | 0.00000685 | 0.00000688 | 0.00000676 | 30,010.00 |
| 27 Ene 2024 | 0.00000684 | -0.00000007 | -1.01% | 0.00000691 | 0.00000696 | 0.00000684 | 13,155.00 |
| 26 Ene 2024 | 0.00000691 | -0.00000026 | -3.63% | 0.00000719 | 0.00000720 | 0.00000683 | 135,935.00 |
| 25 Ene 2024 | 0.00000717 | -0.00000001 | -0.14% | 0.00000721 | 0.00000726 | 0.00000712 | 83,859.00 |
| 24 Ene 2024 | 0.00000718 | -0.00000002 | -0.28% | 0.00000716 | 0.00000729 | 0.00000714 | 897,703.00 |
