ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Pepperstone

Opere Ahora

EasyMarkets
Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse Profile Icon
S&P 500
4,585.59
(
0.8%
)
Dow Jones
36,117.38
(
0.17%
)
US Dollar vs MXN
17.4662
(
1.01%
)
Brent Oil
74.49
(
0.19%
)
Bitcoin
43,332.50
(
-0.99%
)
Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. BFNX
  5. Bancor (Bitfinex:BNTUSD)

  6. Bancor (Bitfinex:BNTUSD) Histórico

BNTUSD Bancor

0.78634
-0.00856 (-1.08%)
15:23:16 - Datos en tiempo real

BNTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Dic 2023 0.7949 0.00 0.00% 0.7949 0.7949 0.7949 0.00
05 Dic 2023 0.7949 0.00518 0.66% 0.78611 0.81303 0.77029 3,762.00
04 Dic 2023 0.78972 0.00418 0.53% 0.78006 0.80449 0.76028 3,669.00
03 Dic 2023 0.78554 -0.00524 -0.66% 0.79143 0.81377 0.77547 3,751.00
02 Dic 2023 0.79078 0.02661 3.48% 0.76637 0.79779 0.76422 1,930.00
01 Dic 2023 0.76417 0.01219 1.62% 0.7701 0.77283 0.75305 675.00
30 Nov 2023 0.75198 0.01264 1.71% 0.75862 0.76655 0.75198 394.00
29 Nov 2023 0.73934 -0.01602 -2.12% 0.7482 0.7482 0.73519 4,648.00
28 Nov 2023 0.75536 0.03078 4.25% 0.74196 0.75536 0.72598 1,228.00
27 Nov 2023 0.72458 -0.02771 -3.68% 0.74177 0.74177 0.7208 804.00
26 Nov 2023 0.75229 -0.00338 -0.45% 0.75232 0.76301 0.74881 638.00
25 Nov 2023 0.75567 -0.01701 -2.20% 0.77933 0.78014 0.75537 1,169.00
24 Nov 2023 0.77268 0.00247 0.32% 0.75965 0.802 0.75965 641.00
23 Nov 2023 0.77021 0.01753 2.33% 0.75764 0.77021 0.75216 332.00
22 Nov 2023 0.75268 0.02686 3.70% 0.72163 0.75268 0.72163 901.00
21 Nov 2023 0.72582 -0.03317 -4.37% 0.74347 0.76161 0.72582 556.00
20 Nov 2023 0.75899 -0.01778 -2.29% 0.77059 0.77553 0.74694 4,587.00
19 Nov 2023 0.77677 0.00346 0.45% 0.78247 0.78744 0.76986 824.00
18 Nov 2023 0.77331 0.00665 0.87% 0.75871 0.78194 0.7282 1,486.00
17 Nov 2023 0.76666 -0.02299 -2.91% 0.81224 0.81249 0.73988 1,235.00
16 Nov 2023 0.78965 -0.03757 -4.54% 0.82722 0.85145 0.78214 5,945.00
15 Nov 2023 0.82722 0.02255 2.80% 0.82084 0.85135 0.80208 6,586.00
14 Nov 2023 0.80467 -0.04187 -4.95% 0.85819 0.86895 0.80214 2,916.00
13 Nov 2023 0.84654 -0.59446 -41.25% 1.49 1.92 0.84654 77,176.00
12 Nov 2023 1.44 0.290 25.69% 1.09 1.48 1.06 12,183.00
11 Nov 2023 1.15 0.320 39.43% 0.93645 1.15 0.90307 3,384.00
10 Nov 2023 0.82228 0.00 0.00% 0.82228 0.82228 0.82228 0.00
09 Nov 2023 0.82228 0.12088 17.23% 0.70561 0.82228 0.68696 13,566.00
08 Nov 2023 0.7014 0.11633 19.88% 0.58421 0.7146 0.58421 6,899.00
07 Nov 2023 0.58507 0.01692 2.98% 0.56694 0.58507 0.560 168.00
06 Nov 2023 0.56815 0.02136 3.91% 0.55412 0.57591 0.55412 6,161.00
05 Nov 2023 0.54679 0.01001 1.86% 0.53913 0.55569 0.53896 1,104.00
04 Nov 2023 0.53678 0.00478 0.90% 0.53942 0.53942 0.53667 1,174.00
03 Nov 2023 0.532 0.01162 2.23% 0.52396 0.532 0.52184 1,009.00
02 Nov 2023 0.52038 -0.01791 -3.33% 0.5525 0.5525 0.52038 190.00
01 Nov 2023 0.53829 0.00633 1.19% 0.53308 10.88 0.36876 245.00
31 Oct 2023 0.53196 -0.01411 -2.58% 0.54518 0.54754 0.53101 1,011.00
30 Oct 2023 0.54607 -0.01704 -3.03% 0.56905 0.56916 0.54607 7,068.00
29 Oct 2023 0.56311 0.0254 4.72% 0.53468 0.57182 0.53468 1,617.00
28 Oct 2023 0.53771 0.00943 1.79% 0.52921 0.54591 0.52921 604.00
27 Oct 2023 0.52828 -0.00434 -0.81% 0.53319 0.54184 0.51849 2,726.00
26 Oct 2023 0.53262 -0.01718 -3.12% 0.55124 0.55724 0.51918 2,805.00
25 Oct 2023 0.5498 -0.01681 -2.97% 0.56785 0.57978 0.54127 12,774.00
24 Oct 2023 0.56661 0.00841 1.51% 0.57644 0.63762 0.54214 2,364.00
23 Oct 2023 0.5582 0.00 0.00% 0.5582 0.5582 0.5582 0.00
22 Oct 2023 0.5582 0.0033 0.59% 0.54678 0.56367 0.54475 2,209.00
21 Oct 2023 0.5549 0.00 0.00% 0.5549 0.5549 0.5549 0.00
20 Oct 2023 0.5549 -0.03275 -5.57% 0.57964 0.61538 0.54605 3,978.00
19 Oct 2023 0.58765 0.02856 5.11% 0.56021 0.60028 0.53389 7,844.00
18 Oct 2023 0.55909 -0.01156 -2.03% 0.59632 1.00 0.53103 7,932.00
17 Oct 2023 0.57065 -0.00178 -0.31% 0.57757 0.62393 0.56821 1,967.00
16 Oct 2023 0.57243 0.01582 2.84% 0.55302 0.58613 0.54971 2,073.00
15 Oct 2023 0.55661 0.05931 11.93% 0.49905 0.5801 0.49905 7,318.00
14 Oct 2023 0.4973 -0.04445 -8.20% 0.50762 0.51656 0.49519 681.00
13 Oct 2023 0.54175 0.00 0.00% 0.54175 0.54175 0.54175 0.00
12 Oct 2023 0.54175 0.00 0.00% 0.54175 0.54175 0.54175 0.00
11 Oct 2023 0.54175 0.00925 1.74% 0.5041 0.57999 0.49183 8,774.00
10 Oct 2023 0.5325 0.00 0.00% 0.5325 0.5325 0.5325 0.00
09 Oct 2023 0.5325 -0.0499 -8.57% 0.59192 0.69999 0.5051 18,475.00
08 Oct 2023 0.5824 0.18773 47.57% 0.39357 0.59998 0.39357 35,321.00
07 Oct 2023 0.39467 0.0045 1.15% 0.3982 0.40082 0.39156 643.00
06 Oct 2023 0.39017 0.00 0.00% 0.39017 0.39017 0.39017 0.00
05 Oct 2023 0.39017 -0.00469 -1.19% 0.39381 0.39822 0.38854 263.00
04 Oct 2023 0.39486 -0.00196 -0.49% 0.39484 22,608.00 0.00000221 2,353.00
03 Oct 2023 0.39682 -0.00472 -1.18% 0.40091 0.40529 0.39538 540.00
02 Oct 2023 0.40154 -0.02241 -5.29% 0.42406 0.42406 0.39707 314.00
01 Oct 2023 0.42395 0.010 2.42% 0.41458 0.42822 0.40945 2,225.00
30 Sep 2023 0.41395 0.00526 1.29% 0.40974 0.41708 0.40573 1,479.00
29 Sep 2023 0.40869 0.00313 0.77% 0.40603 0.41682 0.40104 3,572.00
28 Sep 2023 0.40556 0.00999 2.53% 0.39699 0.40782 0.39497 350.00
27 Sep 2023 0.39557 -0.00071 -0.18% 0.3984 0.40393 0.39188 374.00
26 Sep 2023 0.39628 -0.00261 -0.65% 0.40147 0.4025 0.39361 286.00
25 Sep 2023 0.39889 0.00889 2.28% 0.39216 0.40466 0.39007 337.00
24 Sep 2023 0.390 -0.01373 -3.40% 0.39626 0.39837 0.390 111.00
23 Sep 2023 0.40373 -0.00135 -0.33% 0.40777 0.4089 0.39715 283.00
22 Sep 2023 0.40508 0.00659 1.65% 0.39729 0.40745 0.39729 351.00
21 Sep 2023 0.39849 -0.01478 -3.58% 0.41482 0.41749 0.39828 509.00
20 Sep 2023 0.41327 -0.00228 -0.55% 0.41345 0.41905 0.40462 1,757.00
19 Sep 2023 0.41555 0.00799 1.96% 0.40627 0.41763 0.40392 400.00
18 Sep 2023 0.40756 0.00226 0.56% 0.40632 0.42387 0.40359 810.00
17 Sep 2023 0.4053 -0.02462 -5.73% 0.42978 0.43003 0.4018 4,072.00
16 Sep 2023 0.42992 0.03572 9.06% 0.44191 0.4624 0.41547 455.00
15 Sep 2023 0.3942 0.00 0.00% 0.3942 0.3942 0.3942 0.00
14 Sep 2023 0.3942 0.00638 1.65% 0.39089 0.39911 0.38709 732.00
13 Sep 2023 0.38782 0.00 0.00% 0.38782 0.38782 0.38782 0.00
12 Sep 2023 0.38782 -0.00052 -0.13% 0.38957 0.3988 0.38621 434.00
11 Sep 2023 0.38834 -0.01633 -4.04% 0.40471 0.40608 0.37716 1,275.00
10 Sep 2023 0.40467 -0.02026 -4.77% 0.4228 0.4228 0.39751 1,347.00
09 Sep 2023 0.42493 -0.0048 -1.12% 0.43309 0.43514 0.42267 366.00
08 Sep 2023 0.42973 -0.01177 -2.67% 0.43682 0.43906 0.42174 312.00

Su Consulta Reciente

BFNX
BNTUSD
Bancor
Delayed Upgrade Clock

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

Support: (55) 4170 8128 | soporte@advfn.mx