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
17.17605
-0.17%
Brent Oil
88.425
0.31%
Bitcoin
64,318.98
-0.26%
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. BitcoinX (Criptodivisas:BCXUSD)

  6. BitcoinX (Criptodivisas:BCXUSD) Histórico

BCXUSD BitcoinX

0.000643
-0.00000168 (-0.26%)
19:02:17 - Datos en tiempo real

BCXUSD 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 33,994,478.00
24 Abr 2024 0.000642 -0.000022 -3.31% 0.000664 0.000671 0.000636 18,840,044.00
23 Abr 2024 0.000664 -0.001342 -66.89% 0.000668 0.000672 0.000659 10,778,810.00
22 Abr 2024 0.002006 0.001356 208.69% 0.000649 0.002017 0.000647 26,503,549.00
21 Abr 2024 0.00065 0.00000076 0.12% 0.000648 0.000657 0.000643 13,397,127.00
20 Abr 2024 0.000649 0.00000900 1.41% 0.000638 0.000654 0.000633 3,149,910.00
19 Abr 2024 0.00064 0.00000500 0.79% 0.001902 0.001902 0.000596 24,199,242.00
18 Abr 2024 0.000635 0.000022 3.59% 0.000613 0.000641 0.000608 37,606,490.00
17 Abr 2024 0.000613 -0.000024 -3.77% 0.000638 0.000645 0.000599 35,974,561.00
16 Abr 2024 0.000637 -0.001266 -66.52% 0.000634 0.000643 0.000617 5,040,319.00
15 Abr 2024 0.001903 0.001245 189.27% 0.000643 0.002005 0.000622 23,908,001.00
14 Abr 2024 0.000658 0.000013 2.02% 0.000643 0.000658 0.000622 8,217,120.00
13 Abr 2024 0.000645 -0.000026 -3.87% 0.000671 0.000679 0.000616 7,600,027.00
12 Abr 2024 0.000671 -0.000029 -4.14% 0.0007 0.002113 0.00066 1,090,487.00
11 Abr 2024 0.000701 -0.00000500 -0.71% 0.000706 0.000713 0.000696 2,240,701.00
10 Abr 2024 0.000706 0.000014 2.02% 0.000691 0.000711 0.000675 4,663,066.00
09 Abr 2024 0.000692 -0.00146 -67.87% 0.000716 0.000717 0.000683 763,493.00
08 Abr 2024 0.002151 0.001457 209.83% 0.000685 0.00218 0.000679 20,629,376.00
07 Abr 2024 0.000694 0.00000500 0.73% 0.000689 0.000703 0.000689 14,764,694.00
06 Abr 2024 0.00069 0.00001 1.47% 0.000678 0.000696 0.000675 6,317,864.00
05 Abr 2024 0.00068 -0.00000500 -0.73% 0.000685 0.000687 0.00066 6,086,955.00
04 Abr 2024 0.000685 0.000023 3.48% 0.000661 0.000693 0.000651 7,379,221.00
03 Abr 2024 0.000661 0.00000700 1.07% 0.000655 0.000669 0.000646 3,427,651.00
02 Abr 2024 0.000655 -0.001441 -68.74% 0.000697 0.000697 0.000646 1,087,688.00
01 Abr 2024 0.002096 0.001384 194.12% 0.0007 0.002102 0.000697 22,446,391.00
31 Mar 2024 0.000713 0.000016 2.30% 0.000697 0.000713 0.000697 14,768,180.00
30 Mar 2024 0.000697 -0.00000200 -0.29% 0.000699 0.000703 0.000696 30,564,104.00
29 Mar 2024 0.000699 -0.00000900 -1.27% 0.000708 0.000709 0.000691 19,764,493.00
28 Mar 2024 0.000708 0.000015 2.17% 0.000695 0.000716 0.00069 30,192,579.00
27 Mar 2024 0.000692 -0.00000800 -1.14% 0.0007 0.000717 0.000684 25,866,091.00
26 Mar 2024 0.0007 -0.001398 -66.64% 0.000698 0.000716 0.000694 24,393,444.00
25 Mar 2024 0.002098 0.001424 211.55% 0.000637 0.002154 0.000635 51,940,698.00
24 Mar 2024 0.000673 0.00003 4.66% 0.000641 0.000676 0.000638 31,533,645.00
23 Mar 2024 0.000644 0.00000900 1.42% 0.000637 0.000659 0.00063 27,874,099.00
22 Mar 2024 0.000634 -0.00002 -3.05% 0.000655 0.000666 0.000623 34,041,749.00
21 Mar 2024 0.000655 -0.000024 -3.54% 0.000679 0.000682 0.000646 27,393,720.00
20 Mar 2024 0.000678 0.000056 9.00% 0.000621 0.000681 0.000609 36,960,094.00
19 Mar 2024 0.000622 -0.001411 -69.40% 0.000677 0.000681 0.000615 27,715,047.00
18 Mar 2024 0.002033 0.00135 197.42% 0.000637 0.002154 0.000635 47,670,582.00
17 Mar 2024 0.000684 0.000031 4.75% 0.000656 0.00197 0.000646 26,718,213.00
16 Mar 2024 0.000652 -0.001437 -68.79% 0.000696 0.0007 0.00065 39,563,576.00
15 Mar 2024 0.002089 0.001374 192.29% 0.000637 0.002154 0.000635 66,945,450.00
14 Mar 2024 0.000715 -0.000017 -2.32% 0.000731 0.000738 0.000686 31,102,012.00
13 Mar 2024 0.000731 0.000016 2.24% 0.002142 0.00215 0.000714 27,881,074.00
12 Mar 2024 0.000715 -0.00145 -66.98% 0.000723 0.00073 0.000692 23,020,861.00
11 Mar 2024 0.002165 0.001474 213.54% 0.000637 0.002187 0.000635 57,317,789.00
10 Mar 2024 0.00069 0.00000500 0.73% 0.000685 0.0007 0.000683 22,898,117.00
09 Mar 2024 0.000685 0.00000200 0.29% 0.000683 0.000687 0.000681 33,698,268.00
08 Mar 2024 0.000683 0.000012 1.79% 0.00067 0.0007 0.000665 43,314,203.00
07 Mar 2024 0.000671 0.00001 1.51% 0.00066 0.000681 0.000657 34,786,330.00
06 Mar 2024 0.000661 0.000017 2.64% 0.000637 0.000676 0.000628 30,338,860.00
05 Mar 2024 0.000644 -0.001391 -68.38% 0.000683 0.000691 0.000607 33,939,584.00
04 Mar 2024 0.002034 0.001404 222.94% 0.000454 0.002054 0.000453 51,440,852.00
03 Mar 2024 0.00063 0.00001 1.61% 0.00062 0.000633 0.000615 40,567,608.00
02 Mar 2024 0.00062 -0.00000500 -0.80% 0.001874 0.001874 0.000616 37,093,243.00
01 Mar 2024 0.000625 0.000011 1.79% 0.000612 0.000632 0.000608 31,233,245.00
29 Feb 2024 0.000614 -0.00001 -1.60% 0.000623 0.000637 0.000605 36,189,646.00
28 Feb 2024 0.000625 0.000055 9.65% 0.00057 0.00064 0.000567 35,554,961.00
27 Feb 2024 0.00057 -0.001066 -65.17% 0.000546 0.000576 0.000545 31,684,245.00
26 Feb 2024 0.001636 0.001118 216.00% 0.000454 0.001649 0.000453 67,292,814.00
25 Feb 2024 0.000518 0.00000200 0.39% 0.000516 0.00052 0.000513 22,761,965.00
24 Feb 2024 0.000516 0.00000700 1.38% 0.000508 0.000517 0.000506 24,475,500.00
23 Feb 2024 0.000509 -0.00000400 -0.78% 0.001539 0.001541 0.000505 35,060,708.00
22 Feb 2024 0.000513 -0.00000700 -1.35% 0.000518 0.00052 0.000509 46,355,582.00
21 Feb 2024 0.00052 -0.00000400 -0.76% 0.000523 0.000524 0.000507 31,628,966.00
20 Feb 2024 0.000523 -0.00103 -66.33% 0.000518 0.00053 0.000508 29,215,905.00
19 Feb 2024 0.001553 0.001032 197.84% 0.000454 0.001575 0.000453 75,709,998.00
18 Feb 2024 0.000521 0.00000400 0.77% 0.000516 0.000524 0.000512 62,047,782.00
17 Feb 2024 0.000517 -0.00000500 -0.96% 0.000522 0.000522 0.000507 38,948,380.00
16 Feb 2024 0.000522 0.00000300 0.58% 0.000519 0.000525 0.000517 51,635,151.00
15 Feb 2024 0.00052 0.00000086 0.17% 0.000518 0.000529 0.000514 57,829,136.00
14 Feb 2024 0.000519 0.000022 4.43% 0.000497 0.000521 0.000493 33,303,151.00
13 Feb 2024 0.000497 -0.001004 -66.89% 0.0005 0.000504 0.000484 29,054,434.00
12 Feb 2024 0.001501 0.001019 211.45% 0.000454 0.00151 0.000453 49,592,691.00
11 Feb 2024 0.000482 0.00000400 0.84% 0.000477 0.000486 0.000476 26,958,148.00
10 Feb 2024 0.000478 0.00000700 1.48% 0.000472 0.000482 0.000469 21,219,624.00
09 Feb 2024 0.000472 0.000018 3.97% 0.000454 0.000482 0.000453 48,094,999.00
08 Feb 2024 0.000454 0.000011 2.48% 0.000444 0.000456 0.000444 47,499,512.00
07 Feb 2024 0.000443 0.000012 2.78% 0.000431 0.000444 0.000428 22,240,189.00
06 Feb 2024 0.000431 -0.000848 -66.28% 0.000427 0.000433 0.000425 42,162,811.00
05 Feb 2024 0.001279 0.000854 200.74% 0.000428 0.001304 0.000425 44,962,645.00
04 Feb 2024 0.000425 -0.00000400 -0.93% 0.00043 0.000431 0.000424 20,063,081.00
03 Feb 2024 0.00043 -0.00000200 -0.46% 0.001295 0.001301 0.000429 23,904,762.00
02 Feb 2024 0.000432 0.00000100 0.23% 0.000431 0.000434 0.000426 38,266,818.00
01 Feb 2024 0.00043 0.00000400 0.94% 0.000426 0.000433 0.000419 55,265,653.00
31 Ene 2024 0.000426 -0.00000200 -0.47% 0.00043 0.000437 0.000423 36,000,459.00
30 Ene 2024 0.000428 -0.000869 -66.99% 0.000432 0.000438 0.000427 24,761,695.00
29 Ene 2024 0.001297 0.000877 208.51% 0.000428 0.001299 0.000425 65,368,599.00
28 Ene 2024 0.00042 -0.00000086 -0.20% 0.000421 0.000428 0.000416 32,955,712.00
27 Ene 2024 0.000421 0.00000300 0.72% 0.000418 0.000422 0.000414 45,996,671.00

Su Consulta Reciente

COIN
BCXUSD
BitcoinX
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