Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BAKEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 0.3035 | -0.0099 | -3.16% | 0.3137 | 0.320 | 0.3012 | 14,732,872.00 |
| 28 May 2024 | 0.3134 | -0.0071 | -2.22% | 0.3207 | 0.3219 | 0.3048 | 17,871,768.00 |
| 27 May 2024 | 0.3205 | 0.0004 | 0.12% | 0.320 | 0.3311 | 0.3126 | 12,559,843.00 |
| 26 May 2024 | 0.3201 | -0.0137 | -4.10% | 0.3331 | 0.3362 | 0.3162 | 12,969,705.00 |
| 25 May 2024 | 0.3338 | -0.0101 | -2.94% | 0.3424 | 0.3538 | 0.3326 | 19,254,621.00 |
| 24 May 2024 | 0.3439 | 0.0248 | 7.77% | 0.3188 | 0.3444 | 0.3095 | 22,165,958.00 |
| 23 May 2024 | 0.3191 | -0.010 | -3.04% | 0.3286 | 0.3574 | 0.297 | 69,384,498.00 |
| 22 May 2024 | 0.3291 | 0.030 | 10.03% | 0.2981 | 0.3357 | 0.2906 | 39,282,148.00 |
| 21 May 2024 | 0.2991 | 0.0091 | 3.14% | 0.2911 | 0.309 | 0.2881 | 33,150,411.00 |
| 20 May 2024 | 0.290 | 0.0286 | 10.94% | 0.262 | 0.292 | 0.2573 | 13,861,262.00 |
| 19 May 2024 | 0.2614 | -0.0157 | -5.67% | 0.2766 | 0.2802 | 0.2603 | 9,595,675.00 |
| 18 May 2024 | 0.2771 | -0.0001 | -0.04% | 0.2771 | 0.2822 | 0.2728 | 9,790,127.00 |
| 17 May 2024 | 0.2772 | 0.0052 | 1.91% | 0.2718 | 0.2826 | 0.2663 | 15,926,582.00 |
| 16 May 2024 | 0.272 | -0.0149 | -5.19% | 0.2859 | 0.2949 | 0.2679 | 24,895,693.00 |
| 15 May 2024 | 0.2869 | 0.0288 | 11.16% | 0.2596 | 0.2897 | 0.251 | 24,645,300.00 |
| 14 May 2024 | 0.2581 | -0.0107 | -3.98% | 0.2688 | 0.2761 | 0.2564 | 18,702,808.00 |
| 13 May 2024 | 0.2688 | 0.0043 | 1.63% | 0.2589 | 0.2749 | 0.2468 | 16,438,669.00 |
| 12 May 2024 | 0.2645 | -0.0015 | -0.56% | 0.2671 | 0.2733 | 0.2632 | 9,341,252.00 |
| 11 May 2024 | 0.266 | 0.00 | 0.00% | 0.2659 | 0.2893 | 0.2651 | 28,159,235.00 |
| 10 May 2024 | 0.266 | -0.0177 | -6.24% | 0.2835 | 0.2974 | 0.2616 | 33,859,788.00 |
| 09 May 2024 | 0.2837 | 0.0276 | 10.78% | 0.2567 | 0.2872 | 0.2548 | 47,492,392.00 |
| 08 May 2024 | 0.2561 | 0.0036 | 1.43% | 0.25152 | 0.2627 | 0.2398 | 20,196,258.00 |
| 07 May 2024 | 0.2525 | -0.0034 | -1.33% | 0.257 | 0.2702 | 0.2516 | 17,306,668.00 |
| 06 May 2024 | 0.2559 | -0.0041 | -1.58% | 0.2614 | 0.2687 | 0.255 | 16,635,741.00 |
| 05 May 2024 | 0.260 | 0.0017 | 0.66% | 0.2583 | 0.2675 | 0.2508 | 11,977,198.00 |
| 04 May 2024 | 0.2583 | 0.0007 | 0.27% | 0.2576 | 0.2627 | 0.2535 | 10,706,346.00 |
| 03 May 2024 | 0.2576 | 0.0103 | 4.16% | 0.2467 | 0.2599 | 0.2413 | 17,661,218.00 |
| 02 May 2024 | 0.2473 | 0.0119 | 5.06% | 0.2344 | 0.2515 | 0.2265 | 15,538,778.00 |
| 01 May 2024 | 0.2354 | 0.0082 | 3.61% | 0.2272 | 0.2368 | 0.2134 | 17,351,407.00 |
| 30 Abr 2024 | 0.2272 | -0.0229 | -9.16% | 0.2491 | 0.2535 | 0.2201 | 32,278,965.00 |
| 29 Abr 2024 | 0.2501 | 0.0003 | 0.12% | 0.27111 | 0.281 | 0.1198 | 25,190,429.00 |
| 28 Abr 2024 | 0.2498 | -0.0067 | -2.61% | 0.2564 | 0.2627 | 0.2483 | 8,554,277.00 |
| 27 Abr 2024 | 0.2565 | 0.0027 | 1.06% | 0.2546 | 0.2606 | 0.242 | 12,615,361.00 |
| 26 Abr 2024 | 0.2538 | -0.0076 | -2.91% | 0.2611 | 0.263 | 0.2505 | 12,795,065.00 |
| 25 Abr 2024 | 0.2614 | 0.0038 | 1.48% | 0.2572 | 0.26853 | 0.2458 | 16,771,809.00 |
| 24 Abr 2024 | 0.2576 | -0.0132 | -4.87% | 0.27111 | 0.281 | 0.2538 | 20,939,258.00 |
| 23 Abr 2024 | 0.2708 | -0.0023 | -0.84% | 0.2721 | 0.2772 | 0.2663 | 18,691,587.00 |
| 22 Abr 2024 | 0.2731 | 0.010 | 3.80% | 0.2725 | 0.2764 | 0.2614 | 20,550,676.00 |
| 21 Abr 2024 | 0.2631 | -0.0033 | -1.24% | 0.2644 | 0.2683 | 0.2546 | 18,113,403.00 |
| 20 Abr 2024 | 0.2664 | 0.0259 | 10.77% | 0.2397 | 0.2722 | 0.2355 | 20,240,183.00 |
| 19 Abr 2024 | 0.2405 | 0.0019 | 0.80% | 0.239 | 0.2478 | 0.2191 | 20,822,991.00 |
| 18 Abr 2024 | 0.2386 | 0.005 | 2.14% | 0.233 | 0.2445 | 0.2263 | 20,147,135.00 |
| 17 Abr 2024 | 0.2336 | -0.0006 | -0.26% | 0.2333 | 0.24185 | 0.2192 | 26,923,181.00 |
| 16 Abr 2024 | 0.2342 | 0.0055 | 2.40% | 0.2298 | 0.23853 | 0.2181 | 26,107,026.00 |
| 15 Abr 2024 | 0.2287 | -0.0178 | -7.22% | 0.2421 | 0.2595 | 0.2164 | 43,453,604.00 |
| 14 Abr 2024 | 0.2465 | 0.0215 | 9.56% | 0.223 | 0.2493 | 0.2111 | 42,838,989.00 |
| 13 Abr 2024 | 0.225 | -0.0524 | -18.89% | 0.2771 | 0.2851 | 0.190 | 78,738,835.00 |
| 12 Abr 2024 | 0.2774 | -0.0837 | -23.18% | 0.3605 | 0.3748 | 0.2615 | 52,097,199.00 |
| 11 Abr 2024 | 0.3611 | -0.0111 | -2.98% | 0.3724 | 0.3858 | 0.3553 | 16,098,343.00 |
| 10 Abr 2024 | 0.3722 | -0.0109 | -2.85% | 0.3816 | 0.3854 | 0.3517 | 16,409,733.00 |
| 09 Abr 2024 | 0.3831 | -0.0243 | -5.96% | 0.4074 | 0.4092 | 0.380 | 14,001,198.00 |
| 08 Abr 2024 | 0.4074 | 0.0158 | 4.03% | 0.3905 | 0.4134 | 0.3797 | 17,247,596.00 |
| 07 Abr 2024 | 0.3916 | 0.0135 | 3.57% | 0.3774 | 0.3992 | 0.3752 | 12,128,134.00 |
| 06 Abr 2024 | 0.3781 | 0.0026 | 0.69% | 0.373 | 0.385 | 0.3721 | 8,377,980.00 |
| 05 Abr 2024 | 0.3755 | -0.0067 | -1.75% | 0.3817 | 0.3842 | 0.3527 | 14,062,235.00 |
| 04 Abr 2024 | 0.3822 | 0.0048 | 1.27% | 0.3756 | 0.3926 | 0.3627 | 14,730,876.00 |
| 03 Abr 2024 | 0.3774 | -0.0004 | -0.11% | 0.3774 | 0.3938 | 0.3606 | 23,262,897.00 |
| 02 Abr 2024 | 0.3778 | -0.0467 | -11.00% | 0.4235 | 0.4235 | 0.3772 | 28,353,678.00 |
| 01 Abr 2024 | 0.4245 | -0.0174 | -3.94% | 0.4424 | 0.4484 | 0.4075 | 27,857,028.00 |
| 31 Mar 2024 | 0.4419 | 0.0138 | 3.22% | 0.4276 | 0.4434 | 0.4251 | 12,714,798.00 |
| 30 Mar 2024 | 0.4281 | -0.0213 | -4.74% | 0.450 | 0.450 | 0.4235 | 21,913,501.00 |
| 29 Mar 2024 | 0.4494 | -0.0048 | -1.06% | 0.454 | 0.4996 | 0.4377 | 56,601,826.00 |
| 28 Mar 2024 | 0.4542 | 0.0063 | 1.41% | 0.4479 | 0.456 | 0.43022 | 21,937,340.00 |
| 27 Mar 2024 | 0.4479 | -0.0161 | -3.47% | 0.46337 | 0.4883 | 0.4407 | 42,426,100.00 |
| 26 Mar 2024 | 0.464 | 0.0169 | 3.78% | 0.44813 | 0.4707 | 0.4465 | 42,505,038.00 |
| 25 Mar 2024 | 0.4471 | 0.0146 | 3.38% | 0.432 | 0.462 | 0.4261 | 78,855,683.00 |
| 24 Mar 2024 | 0.4325 | 0.0175 | 4.22% | 0.4126 | 0.4374 | 0.4037 | 26,869,419.00 |
| 23 Mar 2024 | 0.415 | -0.028 | -6.32% | 0.444 | 0.444 | 0.4131 | 39,456,568.00 |
| 22 Mar 2024 | 0.443 | 0.0245 | 5.85% | 0.4188 | 0.484 | 0.407 | 133,080,927.00 |
| 21 Mar 2024 | 0.4185 | 0.0312 | 8.06% | 0.3871 | 0.4255 | 0.3772 | 43,941,294.00 |
| 20 Mar 2024 | 0.3873 | 0.0318 | 8.95% | 0.3561 | 0.391 | 0.3389 | 28,055,962.00 |
| 19 Mar 2024 | 0.3555 | -0.0419 | -10.54% | 0.3999 | 0.4033 | 0.3421 | 45,177,804.00 |
| 18 Mar 2024 | 0.3974 | -0.0235 | -5.58% | 0.4188 | 0.4325 | 0.3851 | 24,972,422.00 |
| 17 Mar 2024 | 0.4209 | 0.0166 | 4.11% | 0.4107 | 0.4272 | 0.3798 | 26,031,068.00 |
| 16 Mar 2024 | 0.4043 | -0.0509 | -11.18% | 0.4621 | 0.4673 | 0.3927 | 34,046,545.00 |
| 15 Mar 2024 | 0.4552 | -0.0531 | -10.45% | 0.5086 | 0.517 | 0.4158 | 65,479,255.00 |
| 14 Mar 2024 | 0.5083 | 0.0062 | 1.23% | 0.5205 | 0.525 | 0.46857 | 37,877,973.00 |
| 13 Mar 2024 | 0.5021 | 0.0194 | 4.02% | 0.4802 | 0.5461 | 0.477 | 78,462,176.00 |
| 12 Mar 2024 | 0.4827 | 0.0253 | 5.53% | 0.4584 | 0.4864 | 0.4255 | 55,077,786.00 |
| 11 Mar 2024 | 0.4574 | 0.0123 | 2.76% | 0.4438 | 0.460 | 0.405 | 86,831,359.00 |
| 10 Mar 2024 | 0.4451 | 0.0129 | 2.98% | 0.4308 | 0.4621 | 0.422 | 58,151,642.00 |
| 09 Mar 2024 | 0.4322 | 0.0188 | 4.55% | 0.4133 | 0.4433 | 0.4123 | 33,136,445.00 |
| 08 Mar 2024 | 0.4134 | -0.0069 | -1.64% | 0.4202 | 0.4282 | 0.3816 | 32,688,598.00 |
| 07 Mar 2024 | 0.4203 | 0.0183 | 4.55% | 0.4019 | 0.4217 | 0.387 | 31,815,395.00 |
| 06 Mar 2024 | 0.402 | 0.0233 | 6.15% | 0.3762 | 0.4046 | 0.3619 | 42,137,342.00 |
| 05 Mar 2024 | 0.3787 | -0.0578 | -13.24% | 0.4325 | 0.4795 | 0.2985 | 59,085,647.00 |
| 04 Mar 2024 | 0.4365 | -0.0145 | -3.22% | 0.4509 | 0.4745 | 0.4216 | 41,617,341.00 |
| 03 Mar 2024 | 0.451 | -0.0206 | -4.37% | 0.4693 | 0.500 | 0.4348 | 42,017,295.00 |
| 02 Mar 2024 | 0.4716 | 0.0142 | 3.10% | 0.4581 | 0.4877 | 0.4465 | 42,863,246.00 |
| 01 Mar 2024 | 0.4574 | 0.0403 | 9.66% | 0.4167 | 0.467 | 0.4158 | 35,623,708.00 |
