ADVFN Logo ADVFN

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

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,048.42
-0.46%
Dow Jones
38,085.80
-0.98%
US Dollar vs MXN
17.20082
-0.02%
Brent Oil
88.18
0.03%
Bitcoin
64,223.52
-0.40%
Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Bytecoin (Criptodivisas:BCNUSD)

  6. Bytecoin (Criptodivisas:BCNUSD) Histórico

BCNUSD Bytecoin

0.000642
-0.00000267 (-0.41%)
19:02:17 - Datos en tiempo real

BCNUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Abr 2024 0.000645 0.00000300 0.47% 0.000643 0.000653 0.000628 29,032,962.00
24 Abr 2024 0.000642 -0.000022 -3.31% 0.000664 0.000671 0.000636 30,788,896.00
23 Abr 2024 0.000664 0.000664 0.00% 0.000668 0.000672 0.000659 28,125,131.00
22 Abr 2024 0.00000000 -0.00065 -100.02% 0.000649 0.000656 0.000647 21,922,328.00
21 Abr 2024 0.00065 0.00000076 0.12% 0.000648 0.000657 0.000643 27,892,372.00
20 Abr 2024 0.000649 0.00000900 1.41% 0.000638 0.000654 0.000633 34,445,695.00
19 Abr 2024 0.00064 0.00000500 0.79% 0.000634 0.000655 0.000596 35,589,557.00
18 Abr 2024 0.000635 0.000022 3.59% 0.000613 0.000641 0.000608 36,291,379.00
17 Abr 2024 0.000613 -0.000024 -3.77% 0.000638 0.000645 0.000599 33,640,732.00
16 Abr 2024 0.000637 0.000637 0.00% 0.000634 0.000643 0.000617 34,172,720.00
15 Abr 2024 0.00000000 -0.000658 -100.01% 0.000643 0.000649 0.000622 21,530,044.00
14 Abr 2024 0.000658 0.000013 2.02% 0.000643 0.000658 0.000622 26,621,729.00
13 Abr 2024 0.000645 -0.000026 -3.87% 0.000671 0.000679 0.000616 16,318,563.00
12 Abr 2024 0.000671 -0.000029 -4.14% 0.0007 0.000712 0.00066 7,399,693.00
11 Abr 2024 0.000701 -0.00000500 -0.71% 0.000706 0.000713 0.000696 20,648,257.00
10 Abr 2024 0.000706 0.000014 2.02% 0.000691 0.000711 0.000675 19,682,929.00
09 Abr 2024 0.000692 0.000692 0.00% 0.000716 0.000717 0.000683 14,440,609.00
08 Abr 2024 0.00000000 -0.000694 -99.95% 0.000685 0.000687 0.000679 12,700,286.00
07 Abr 2024 0.000694 0.00000500 0.73% 0.000689 0.000703 0.000689 24,372,887.00
06 Abr 2024 0.00069 0.00001 1.47% 0.000678 0.000696 0.000675 26,370,701.00
05 Abr 2024 0.00068 -0.00000500 -0.73% 0.000685 0.000687 0.00066 24,764,465.00
04 Abr 2024 0.000685 0.000023 3.48% 0.000661 0.000693 0.000651 15,615,173.00
03 Abr 2024 0.000661 0.00000700 1.07% 0.000655 0.000669 0.000646 11,611,585.00
02 Abr 2024 0.000655 0.000655 0.00% 0.000697 0.000697 0.000646 18,385,877.00
01 Abr 2024 0.00000000 -0.000713 -100.04% 0.0007 0.000717 0.000687 14,301,790.00
31 Mar 2024 0.000713 0.000016 2.30% 0.000697 0.000713 0.000697 19,588,367.00
30 Mar 2024 0.000697 -0.00000200 -0.29% 0.000699 0.000703 0.000696 21,221,057.00
29 Mar 2024 0.000699 -0.00000900 -1.27% 0.000708 0.000709 0.000691 28,646,098.00
28 Mar 2024 0.000708 0.000015 2.17% 0.000695 0.000716 0.00069 30,493,907.00
27 Mar 2024 0.000692 -0.00000800 -1.14% 0.0007 0.000717 0.000684 32,511,424.00
26 Mar 2024 0.0007 0.0007 0.00% 0.000698 0.000716 0.000694 32,620,488.00
25 Mar 2024 0.00000000 -0.000673 -99.95% 0.000637 0.000642 0.000635 37,309,662.00
24 Mar 2024 0.000673 0.00003 4.66% 0.000641 0.000676 0.000638 38,968,207.00
23 Mar 2024 0.000644 0.00000900 1.42% 0.000637 0.000659 0.00063 43,329,921.00
22 Mar 2024 0.000634 -0.00002 -3.05% 0.000655 0.000666 0.000623 29,704,882.00
21 Mar 2024 0.000655 -0.000024 -3.54% 0.000679 0.000682 0.000646 41,101,568.00
20 Mar 2024 0.000678 0.000056 9.00% 0.000621 0.000681 0.000609 35,039,554.00
19 Mar 2024 0.000622 0.000622 0.00% 0.000677 0.000681 0.000615 34,743,300.00
18 Mar 2024 0.00000000 -0.000684 -100.05% 0.000637 0.000642 0.000635 29,305,876.00
17 Mar 2024 0.000684 0.000031 4.75% 0.000656 0.000688 0.000646 39,477,925.00
16 Mar 2024 0.000652 0.000652 0.00% 0.000696 0.0007 0.00065 44,177,893.00
15 Mar 2024 0.00000000 -0.000715 -100.05% 0.000637 0.000642 0.000635 41,314,161.00
14 Mar 2024 0.000715 -0.000017 -2.32% 0.000731 0.000738 0.000686 44,308,990.00
13 Mar 2024 0.000731 0.000016 2.24% 0.000714 0.000737 0.000713 44,203,559.00
12 Mar 2024 0.000715 0.000715 0.00% 0.000723 0.00073 0.000692 40,861,948.00
11 Mar 2024 0.00000000 -0.00069 -99.94% 0.000637 0.000642 0.000635 43,920,924.00
10 Mar 2024 0.00069 0.00000500 0.73% 0.000685 0.0007 0.000683 42,368,769.00
09 Mar 2024 0.000685 0.00000200 0.29% 0.000683 0.000687 0.000681 43,443,572.00
08 Mar 2024 0.000683 0.000012 1.79% 0.00067 0.0007 0.000665 43,636,442.00
07 Mar 2024 0.000671 0.00001 1.51% 0.00066 0.000681 0.000657 38,757,425.00
06 Mar 2024 0.000661 0.000017 2.64% 0.000637 0.000676 0.000628 40,559,646.00
05 Mar 2024 0.000644 0.000644 0.00% 0.000683 0.000691 0.000607 42,589,398.00
04 Mar 2024 0.00000000 -0.00063 -100.02% 0.000612 0.000627 0.000608 28,899,338.00
03 Mar 2024 0.00063 0.00001 1.61% 0.00062 0.000633 0.000615 50,095,083.00
02 Mar 2024 0.00062 -0.00000500 -0.80% 0.000625 0.000625 0.000616 36,216,122.00
01 Mar 2024 0.000625 0.000011 1.79% 0.000612 0.000632 0.000608 48,276,699.00
29 Feb 2024 0.000614 -0.00001 -1.60% 0.000623 0.000637 0.000605 49,217,800.00
28 Feb 2024 0.000625 0.000055 9.65% 0.00057 0.00064 0.000567 55,337,071.00
27 Feb 2024 0.00057 0.00057 0.00% 0.000546 0.000576 0.000545 36,734,962.00
26 Feb 2024 0.00000000 -0.000518 -100.07% 0.000454 0.000467 0.000453 19,032,461.00
25 Feb 2024 0.000518 0.00000200 0.39% 0.000516 0.00052 0.000513 22,056,374.00
24 Feb 2024 0.000516 0.00000700 1.38% 0.000508 0.000517 0.000506 38,726,271.00
23 Feb 2024 0.000509 -0.00000400 -0.78% 0.000513 0.000515 0.000505 24,300,263.00
22 Feb 2024 0.000513 -0.00000700 -1.35% 0.000518 0.00052 0.000509 26,587,472.00
21 Feb 2024 0.00052 -0.00000400 -0.76% 0.000523 0.000524 0.000507 20,347,039.00
20 Feb 2024 0.000523 0.000523 0.00% 0.000518 0.00053 0.000508 36,581,984.00
19 Feb 2024 0.00000000 -0.000521 -99.92% 0.000454 0.000467 0.000453 19,829,130.00
18 Feb 2024 0.000521 0.00000400 0.77% 0.000516 0.000524 0.000512 29,394,958.00
17 Feb 2024 0.000517 -0.00000500 -0.96% 0.000522 0.000522 0.000507 21,579,773.00
16 Feb 2024 0.000522 0.00000300 0.58% 0.000519 0.000525 0.000517 20,606,397.00
15 Feb 2024 0.00052 0.00000086 0.17% 0.000518 0.000529 0.000514 28,932,589.00
14 Feb 2024 0.000519 0.000022 4.43% 0.000497 0.000521 0.000493 23,186,561.00
13 Feb 2024 0.000497 0.000497 0.00% 0.0005 0.000504 0.000484 23,468,600.00
12 Feb 2024 0.00000000 -0.000482 -100.02% 0.000454 0.000467 0.000453 14,268,758.00
11 Feb 2024 0.000482 0.00000400 0.84% 0.000477 0.000486 0.000476 36,819,360.00
10 Feb 2024 0.000478 0.00000700 1.48% 0.000472 0.000482 0.000469 29,973,673.00
09 Feb 2024 0.000472 0.000018 3.97% 0.000454 0.000482 0.000453 17,461,175.00
08 Feb 2024 0.000454 0.000011 2.48% 0.000444 0.000456 0.000444 33,107,759.00
07 Feb 2024 0.000443 0.000012 2.78% 0.000431 0.000444 0.000428 26,652,930.00
06 Feb 2024 0.000431 0.000431 0.00% 0.000427 0.000433 0.000425 22,631,639.00
05 Feb 2024 0.00000000 -0.000425 -99.89% 0.000413 0.000415 0.000404 19,377,713.00
04 Feb 2024 0.000425 -0.00000400 -0.93% 0.00043 0.000431 0.000424 15,242,640.00
03 Feb 2024 0.00043 -0.00000200 -0.46% 0.000432 0.000434 0.000429 33,150,102.00
02 Feb 2024 0.000432 0.00000100 0.23% 0.000431 0.000434 0.000426 39,980,885.00
01 Feb 2024 0.00043 0.00000400 0.94% 0.000426 0.000433 0.000419 41,868,470.00
31 Ene 2024 0.000426 -0.00000200 -0.47% 0.00043 0.000437 0.000423 20,232,991.00
30 Ene 2024 0.000428 0.000428 0.00% 0.000432 0.000438 0.000427 17,222,480.00
29 Ene 2024 0.00000000 -0.00042 -99.89% 0.000413 0.000415 0.000404 20,409,840.00
28 Ene 2024 0.00042 -0.00000086 -0.20% 0.000421 0.000428 0.000416 22,669,655.00
27 Ene 2024 0.000421 0.00000300 0.72% 0.000418 0.000422 0.000414 32,207,038.00

Su Consulta Reciente

COIN
BCNUSD
Bytecoin
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

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

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

© 2024 ADVFN PLC - Todos los derechos reservados