BNTUSD

Bancor (BNTUSD)

BNTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 0.380 0.01906 5.28% 0.37522 0.38102 0.35943 289.00
04 Dic 2022 0.36094 -0.02572 -6.65% 0.34037 0.38666 0.34037 3,138.00
03 Dic 2022 0.38666 -0.00863 -2.18% 0.38666 0.38666 0.38666 80.00
02 Dic 2022 0.39529 0.00872 2.26% 0.35029 0.40844 0.35029 6,458.00
01 Dic 2022 0.38657 -0.01071 -2.70% 0.35113 0.39573 0.34564 332.00
30 Nov 2022 0.39728 -0.01072 -2.63% 0.3374 0.40844 0.3374 13,107.00
29 Nov 2022 0.408 0.03338 8.91% 0.408 0.408 0.336 907.00
28 Nov 2022 0.37462 -0.0134 -3.45% 0.37462 0.37462 0.37462 61.00
27 Nov 2022 0.38802 0.0201 5.46% 0.37779 0.38971 0.34379 718.00
26 Nov 2022 0.36792 0.02644 7.74% 0.36792 0.36874 0.36476 2,134.00
25 Nov 2022 0.34148 -0.02321 -6.36% 0.34854 0.34854 0.34148 417.00
24 Nov 2022 0.36469 -0.01619 -4.25% 0.34481 0.37905 0.34481 537.00
23 Nov 2022 0.38088 0.04868 14.65% 0.33225 0.38121 0.33225 153.00
22 Nov 2022 0.3322 0.00 0.00% 0.3322 0.3322 0.3322 0.00
21 Nov 2022 0.3322 0.00 0.00% 0.3322 0.3322 0.3322 0.00
20 Nov 2022 0.3322 -0.02101 -5.95% 0.385 0.39755 0.318 3,205.00
19 Nov 2022 0.35321 -0.04679 -11.70% 0.34917 0.3999 0.34685 376.00
18 Nov 2022 0.400 0.020 5.26% 0.380 0.41519 0.341 1,355.00
17 Nov 2022 0.380 0.04412 13.14% 0.355 0.40173 0.3311 704.00
16 Nov 2022 0.33588 -0.01684 -4.77% 0.37503 0.420 0.33588 1,311.00
15 Nov 2022 0.35272 0.00 0.00% 0.35272 0.35272 0.35272 0.00
14 Nov 2022 0.35272 -0.07228 -17.01% 0.35783 0.39158 0.33301 21,966.00
13 Nov 2022 0.425 0.00 0.00% 0.425 0.425 0.425 8.00
12 Nov 2022 0.425 -0.024 -5.35% 0.42652 0.42653 0.35746 86.00
11 Nov 2022 0.449 0.00479 1.08% 0.46738 0.491 0.335 944.00
10 Nov 2022 0.44421 0.00 0.00% 0.44421 0.44421 0.44421 0.00
09 Nov 2022 0.44421 0.00 0.00% 0.44421 0.44421 0.44421 0.00
08 Nov 2022 0.44421 0.407928 1,124.33% 0.47751 0.47751 0.4313 1,851.00
07 Nov 2022 0.036282 -0.456848 -92.64% 0.4892 0.49672 0.00773 1,530,986.00
06 Nov 2022 0.49313 -0.01421 -2.80% 0.49678 0.49678 0.49313 43.00
05 Nov 2022 0.50734 0.00089 0.18% 0.51101 0.51728 0.50227 1,131.00
04 Nov 2022 0.50645 0.02787 5.82% 0.48107 0.50648 0.48107 1,523.00
03 Nov 2022 0.47858 0.01117 2.39% 0.47599 0.47858 0.47046 587.00
02 Nov 2022 0.46741 0.00 0.00% 0.46741 0.46741 0.46741 0.00
01 Nov 2022 0.46741 -0.00207 -0.44% 0.47319 0.47498 0.46741 329.00
31 Oct 2022 0.46948 -0.00518 -1.09% 0.48329 0.48329 0.46948 163.00
30 Oct 2022 0.47466 -0.01123 -2.31% 0.48597 0.48597 0.47466 145.00
29 Oct 2022 0.48589 0.00861 1.80% 0.47405 0.48979 0.47405 1,856.00
28 Oct 2022 0.47728 0.03223 7.24% 0.46156 0.481 0.46156 941.00
27 Oct 2022 0.44505 -0.00263 -0.59% 0.44694 0.467 0.44505 2,627.00
26 Oct 2022 0.44768 0.00541 1.22% 0.43783 0.45136 0.43783 4,663.00
25 Oct 2022 0.44227 0.02484 5.95% 0.41984 0.44748 0.41984 7,313.00
24 Oct 2022 0.41743 -0.0144 -3.33% 0.42714 0.42714 0.41743 21.00
23 Oct 2022 0.43183 0.01478 3.54% 0.41842 0.43183 0.400 660.00
22 Oct 2022 0.41705 0.01176 2.90% 0.41685 0.42168 0.41685 512.00
21 Oct 2022 0.40529 -0.01272 -3.04% 0.41163 0.4488 0.40529 3,803.00
20 Oct 2022 0.41801 -0.00687 -1.62% 0.41336 0.41801 0.41336 104.00
19 Oct 2022 0.42488 0.00 0.00% 0.42488 0.42488 0.42488 0.00
18 Oct 2022 0.42488 -0.00653 -1.51% 0.43403 0.46736 0.36657 605.00
17 Oct 2022 0.43141 -0.02559 -5.60% 0.4198 0.4532 0.4198 1,574.00
16 Oct 2022 0.457 -0.0055 -1.19% 0.42065 0.457 0.41628 1,542.00
15 Oct 2022 0.4625 0.00996 2.20% 0.42777 0.4629 0.41394 893.00
14 Oct 2022 0.45254 0.03154 7.49% 0.50792 0.50792 0.42334 331.00
13 Oct 2022 0.421 -0.01467 -3.37% 0.42326 0.52844 0.40129 2,473.00
12 Oct 2022 0.43567 0.00 0.00% 0.43567 0.43567 0.43567 0.00
11 Oct 2022 0.43567 0.00 0.00% 0.43621 0.63891 0.43567 33,955.00
10 Oct 2022 0.43567 0.00176 0.41% 0.43083 0.45851 0.43083 2,922.00
09 Oct 2022 0.43391 0.00 0.00% 0.43391 0.43391 0.43391 0.00
08 Oct 2022 0.43391 0.00 0.00% 0.43391 0.43391 0.43391 0.00
07 Oct 2022 0.43391 -0.00477 -1.09% 0.43704 0.43704 0.43391 111.00
06 Oct 2022 0.43868 0.0018 0.41% 0.44151 0.44936 0.43512 1,178.00
05 Oct 2022 0.43688 0.00 0.00% 0.43688 0.43688 0.43688 0.00
04 Oct 2022 0.43688 0.00805 1.88% 0.43559 0.43688 0.43559 26.00
03 Oct 2022 0.42883 0.00 0.00% 0.42883 0.42883 0.42883 0.00
02 Oct 2022 0.42883 0.00507 1.20% 0.42796 0.42883 0.42796 7.00
01 Oct 2022 0.42376 -0.00986 -2.27% 0.42874 0.42874 0.42376 52.00
30 Sep 2022 0.43362 -0.00726 -1.65% 0.43547 0.44101 0.43242 830.00
29 Sep 2022 0.44088 -0.00575 -1.29% 0.44824 0.44824 0.43439 479.00
28 Sep 2022 0.44663 0.19366 76.55% 0.44651 0.44663 0.44566 18.00
27 Sep 2022 0.25297 -0.1821 -41.86% 0.46016 0.95468 0.24979 10,362.00
26 Sep 2022 0.43507 -0.00952 -2.14% 0.43099 0.43507 0.43099 204.00
25 Sep 2022 0.44459 -0.00646 -1.43% 0.44795 0.45059 0.44381 26.00
24 Sep 2022 0.45105 0.01605 3.69% 0.44037 0.45105 0.44037 352.00
23 Sep 2022 0.435 0.003 0.69% 0.43283 0.435 0.43283 10.00
22 Sep 2022 0.432 0.01661 4.00% 0.43271 0.43744 0.42468 84.00
21 Sep 2022 0.41539 -0.06114 -12.83% 0.42604 0.44752 0.41539 1,634.00
20 Sep 2022 0.47653 0.03541 8.03% 0.49715 0.49715 0.43658 1,453.00
19 Sep 2022 0.44112 0.00 0.00% 0.44112 0.44112 0.44112 0.00
18 Sep 2022 0.44112 -0.03445 -7.24% 0.4726 0.4726 0.44112 2,580.00
17 Sep 2022 0.47557 0.00734 1.57% 0.4704 0.53014 0.46543 2,948.00
16 Sep 2022 0.46823 -0.00753 -1.58% 0.46797 0.52923 0.46523 124.00
15 Sep 2022 0.47576 -0.07532 -13.67% 0.48877 0.49281 0.47363 958.00
14 Sep 2022 0.55108 0.05856 11.89% 0.4707 0.55108 0.46253 1,023.00
13 Sep 2022 0.49252 0.00 0.00% 0.49252 0.49252 0.49252 0.00
12 Sep 2022 0.49252 -0.01384 -2.73% 0.51174 0.51174 0.49252 131.00
11 Sep 2022 0.50636 0.00866 1.74% 0.5065 0.50739 0.49993 49.00
10 Sep 2022 0.4977 0.00101 0.20% 0.5055 0.51131 0.49101 566.00
09 Sep 2022 0.49669 0.01869 3.91% 0.48863 0.51644 0.48863 774.00
08 Sep 2022 0.478 0.02349 5.17% 0.4661 0.555 0.440 5,013.00
07 Sep 2022 0.45451 0.00433 0.96% 0.44458 0.57788 0.43763 422.00
Su Consulta Reciente
BFNX
BNTUSD
Bancor
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221206 02:13:37