BNTUSD

Bancor (BNTUSD)

BNTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Dic 2022 0.392 0.00 0.00% 0.392 0.392 0.392 0.00
04 Dic 2022 0.392 0.00 0.00% 0.392 0.392 0.392 0.00
03 Dic 2022 0.392 0.00 0.00% 0.392 0.392 0.392 0.00
02 Dic 2022 0.392 0.010 2.62% 0.378 0.392 0.377 678.00
01 Dic 2022 0.382 -0.021 -5.21% 0.382 0.382 0.382 25.00
30 Nov 2022 0.403 0.035 9.51% 0.390 0.411 0.390 13,479.00
29 Nov 2022 0.368 0.00 0.00% 0.368 0.368 0.368 0.00
28 Nov 2022 0.368 0.00 0.00% 0.368 0.368 0.368 0.00
27 Nov 2022 0.368 0.00 0.00% 0.368 0.368 0.368 0.00
26 Nov 2022 0.368 -0.002 -0.54% 0.368 0.368 0.368 21.00
25 Nov 2022 0.370 0.00 0.00% 0.370 0.370 0.370 0.00
24 Nov 2022 0.370 0.00 0.00% 0.370 0.370 0.370 31.00
23 Nov 2022 0.370 0.00 0.00% 0.370 0.370 0.370 0.00
22 Nov 2022 0.370 0.00 0.00% 0.370 0.370 0.370 0.00
21 Nov 2022 0.370 0.00 0.00% 0.370 0.370 0.370 0.00
20 Nov 2022 0.370 0.00 0.00% 0.370 0.370 0.370 0.00
19 Nov 2022 0.370 0.001 0.27% 0.370 0.370 0.370 3,864.00
18 Nov 2022 0.369 0.00 0.00% 0.369 0.369 0.369 0.00
17 Nov 2022 0.369 0.00 0.00% 0.369 0.369 0.369 0.00
16 Nov 2022 0.369 0.00 0.00% 0.369 0.369 0.369 0.00
15 Nov 2022 0.369 -0.034 -8.44% 0.369 0.369 0.369 55.00
14 Nov 2022 0.403 0.00 0.00% 0.403 0.403 0.403 0.00
13 Nov 2022 0.403 0.00 0.00% 0.403 0.403 0.403 0.00
12 Nov 2022 0.403 0.00 0.00% 0.403 0.403 0.403 0.00
11 Nov 2022 0.403 0.00 0.00% 0.403 0.403 0.403 0.00
10 Nov 2022 0.403 0.00 0.00% 0.403 0.403 0.403 0.00
09 Nov 2022 0.403 -0.047 -10.44% 0.423 0.643 0.403 2,159.00
08 Nov 2022 0.450 -0.047 -9.46% 0.450 0.450 0.450 55.00
07 Nov 2022 0.497 -0.011 -2.17% 0.497 0.497 0.497 76.00
06 Nov 2022 0.508 0.00 0.00% 0.508 0.508 0.508 0.00
05 Nov 2022 0.508 0.037 7.86% 0.508 0.508 0.508 117.00
04 Nov 2022 0.471 0.00 0.00% 0.471 0.471 0.471 0.00
03 Nov 2022 0.471 -0.005 -1.05% 0.471 0.471 0.471 398.00
02 Nov 2022 0.476 0.010 2.15% 0.465 0.476 0.465 143.00
01 Nov 2022 0.466 -0.009 -1.89% 0.473 0.473 0.466 212.00
31 Oct 2022 0.475 0.00 0.00% 0.477 0.491 0.475 703.00
30 Oct 2022 0.475 -0.019 -3.85% 0.475 0.475 0.475 1,060.00
29 Oct 2022 0.494 0.013 2.70% 0.483 0.494 0.483 631.00
28 Oct 2022 0.481 0.016 3.44% 0.488 0.488 0.478 457.00
27 Oct 2022 0.465 0.017 3.79% 0.607 0.950 0.448 22,260.00
26 Oct 2022 0.448 0.031 7.43% 0.453 0.453 0.448 248.00
25 Oct 2022 0.417 0.00 0.00% 0.417 0.417 0.417 0.00
24 Oct 2022 0.417 0.00 0.00% 0.417 0.417 0.417 0.00
23 Oct 2022 0.417 0.00 0.00% 0.417 0.417 0.417 0.00
22 Oct 2022 0.417 0.00 0.00% 0.417 0.417 0.417 0.00
21 Oct 2022 0.417 -0.008 -1.88% 0.417 0.417 0.417 678.00
20 Oct 2022 0.425 0.00 0.00% 0.425 0.425 0.425 0.00
19 Oct 2022 0.425 0.00 0.00% 0.425 0.425 0.425 0.00
18 Oct 2022 0.425 -0.021 -4.71% 0.425 0.425 0.425 104.00
17 Oct 2022 0.446 0.00 0.00% 0.446 0.446 0.446 0.00
16 Oct 2022 0.446 0.00 0.00% 0.446 0.446 0.446 0.00
15 Oct 2022 0.446 0.00 0.00% 0.446 0.446 0.446 0.00
14 Oct 2022 0.446 0.00 0.00% 0.446 0.446 0.446 0.00
13 Oct 2022 0.446 0.00 0.00% 0.446 0.446 0.446 0.00
12 Oct 2022 0.446 0.00 0.00% 0.446 0.446 0.446 0.00
11 Oct 2022 0.446 0.002 0.45% 0.446 0.446 0.446 208.00
10 Oct 2022 0.444 0.016 3.74% 0.423 0.444 0.423 246.00
09 Oct 2022 0.428 -0.010 -2.28% 0.428 0.428 0.428 439.00
08 Oct 2022 0.438 0.00 0.00% 0.438 0.438 0.438 0.00
07 Oct 2022 0.438 0.00 0.00% 0.438 0.438 0.438 0.00
06 Oct 2022 0.438 0.014 3.30% 0.438 0.438 0.438 25.00
05 Oct 2022 0.424 0.00 0.00% 0.424 0.424 0.424 0.00
04 Oct 2022 0.424 0.00 0.00% 0.424 0.424 0.424 0.00
03 Oct 2022 0.424 0.056 15.22% 0.424 0.424 0.424 173.00
02 Oct 2022 0.368 0.00 0.00% 0.368 0.368 0.368 0.00
01 Oct 2022 0.368 -0.070 -15.98% 0.368 0.368 0.368 20.00
30 Sep 2022 0.438 0.00 0.00% 0.438 0.438 0.438 0.00
29 Sep 2022 0.438 -0.003 -0.68% 0.445 0.445 0.438 534.00
28 Sep 2022 0.441 0.004 0.92% 0.441 0.441 0.441 394.00
27 Sep 2022 0.437 0.00 0.00% 0.437 0.437 0.437 0.00
26 Sep 2022 0.437 0.001 0.23% 0.437 0.437 0.437 137.00
25 Sep 2022 0.436 -0.005 -1.13% 0.436 0.436 0.436 27.00
24 Sep 2022 0.441 -0.030 -6.37% 0.441 0.441 0.441 13.00
23 Sep 2022 0.471 0.00 0.00% 0.471 0.471 0.471 0.00
22 Sep 2022 0.471 0.00 0.00% 0.471 0.471 0.471 0.00
21 Sep 2022 0.471 0.00 0.00% 0.471 0.471 0.471 0.00
20 Sep 2022 0.471 0.00 0.00% 0.471 0.471 0.471 0.00
19 Sep 2022 0.471 0.00 0.00% 0.471 0.471 0.471 0.00
18 Sep 2022 0.471 0.00 0.00% 0.471 0.471 0.471 0.00
17 Sep 2022 0.471 0.00 0.00% 0.471 0.471 0.471 0.00
16 Sep 2022 0.471 0.006 1.29% 0.474 0.474 0.471 122.00
15 Sep 2022 0.465 -0.042 -8.28% 0.479 0.482 0.465 384.00
14 Sep 2022 0.507 0.005 1.00% 0.499 0.519 0.499 361.00
13 Sep 2022 0.502 0.008 1.62% 0.502 0.502 0.502 4.00
12 Sep 2022 0.494 -0.021 -4.08% 0.502 0.502 0.493 1,055.00
11 Sep 2022 0.515 0.012 2.39% 0.505 0.515 0.505 719.00
10 Sep 2022 0.503 0.004 0.80% 0.500 0.513 0.500 3,990.00
09 Sep 2022 0.499 0.024 5.05% 0.485 0.524 0.485 3,660.00
08 Sep 2022 0.475 0.013 2.81% 0.470 0.564 0.464 5,858.00
07 Sep 2022 0.462 0.014 3.13% 0.443 0.473 0.443 5,335.00
Su Consulta Reciente
BTRX
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 02:05:30