BEATTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.006516 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Jun 2024 | 0.006516 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Jun 2024 | 0.006516 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 Jun 2024 | 0.006516 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Jun 2024 | 0.006516 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Jun 2024 | 0.006516 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Jun 2024 | 0.006516 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Jun 2024 | 0.006516 | -0.000827 | -11.26% | 0.007074 | 0.007108 | 0.006281 | 430.00 |
17 Jun 2024 | 0.007343 | -0.000302 | -3.95% | 0.007568 | 0.007636 | 0.007314 | 1,406,500.00 |
16 Jun 2024 | 0.007645 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 Jun 2024 | 0.007645 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Jun 2024 | 0.007645 | -0.000262 | -3.31% | 0.007607 | 0.007953 | 0.007376 | 2,980.00 |
13 Jun 2024 | 0.007907 | -0.000423 | -5.08% | 0.007907 | 0.008123 | 0.00758 | 470.00 |
12 Jun 2024 | 0.00833 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Jun 2024 | 0.00833 | -0.000608 | -6.80% | 0.008768 | 0.008768 | 0.00833 | 200.00 |
10 Jun 2024 | 0.008938 | 0.000682 | 8.26% | 0.009503 | 0.009504 | 0.008925 | 1,392,460.00 |
09 Jun 2024 | 0.008256 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 Jun 2024 | 0.008256 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Jun 2024 | 0.008256 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
06 Jun 2024 | 0.008256 | -0.000194 | -2.30% | 0.008649 | 0.008649 | 0.008237 | 60.00 |
05 Jun 2024 | 0.00845 | -0.000931 | -9.92% | 0.012378 | 0.013179 | 0.008407 | 1,392,480.00 |
04 Jun 2024 | 0.009381 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Jun 2024 | 0.009381 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Jun 2024 | 0.009381 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 Jun 2024 | 0.009381 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 May 2024 | 0.009381 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 May 2024 | 0.009381 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 May 2024 | 0.009381 | -0.000093 | -0.98% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 May 2024 | 0.009474 | -0.000086 | -0.90% | 0.009593 | 0.009595 | 0.00939 | 1,260.00 |
27 May 2024 | 0.00956 | -0.001057 | -9.96% | 0.009132 | 0.009601 | 0.009046 | 1,421,100.00 |
26 May 2024 | 0.010617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 May 2024 | 0.010617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 May 2024 | 0.010617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 May 2024 | 0.010617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
22 May 2024 | 0.010617 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 May 2024 | 0.010617 | -0.000099 | -0.92% | 0.010872 | 0.010978 | 0.010493 | 14,050.00 |
20 May 2024 | 0.010716 | 0.001287 | 13.65% | 0.010821 | 0.010997 | 0.010637 | 1,395,130.00 |
19 May 2024 | 0.009429 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 May 2024 | 0.009429 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 May 2024 | 0.009429 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 May 2024 | 0.009429 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
15 May 2024 | 0.009429 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 May 2024 | 0.009429 | -0.000051 | -0.54% | 0.00957 | 0.009639 | 0.009323 | 10,650.00 |
13 May 2024 | 0.00948 | -0.00052 | -5.20% | 0.012378 | 0.013179 | 0.009202 | 1,392,940.00 |
12 May 2024 | 0.010 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 May 2024 | 0.010 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 May 2024 | 0.010 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 May 2024 | 0.010 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
08 May 2024 | 0.010 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 May 2024 | 0.010 | -0.000102 | -1.01% | 0.010 | 0.010 | 0.010 | 30.00 |
06 May 2024 | 0.010102 | 0.000099 | 0.99% | 0.010096 | 0.010102 | 0.010096 | 1,392,350.00 |
05 May 2024 | 0.010003 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 May 2024 | 0.010003 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 May 2024 | 0.010003 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 May 2024 | 0.010003 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
01 May 2024 | 0.010003 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Abr 2024 | 0.010003 | -0.000572 | -5.41% | 0.010738 | 0.010742 | 0.009962 | 80.00 |
29 Abr 2024 | 0.010575 | -0.000157 | -1.46% | 0.012378 | 0.013179 | 0.010547 | 1,395,390.00 |
28 Abr 2024 | 0.010732 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
27 Abr 2024 | 0.010732 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 Abr 2024 | 0.010732 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
25 Abr 2024 | 0.010732 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Abr 2024 | 0.010732 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
23 Abr 2024 | 0.010732 | -0.001027 | -8.73% | 0.012076 | 0.012076 | 0.010676 | 5,890.00 |
22 Abr 2024 | 0.011759 | -0.006438 | -35.38% | 0.012378 | 0.013179 | 0.011317 | 1,392,390.00 |
21 Abr 2024 | 0.018197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
20 Abr 2024 | 0.018197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 Abr 2024 | 0.018197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
18 Abr 2024 | 0.018197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Abr 2024 | 0.018197 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
16 Abr 2024 | 0.018197 | 0.009166 | 101.49% | 0.009417 | 0.0202 | 0.009328 | 195,710.00 |
15 Abr 2024 | 0.009031 | -0.000786 | -8.01% | 0.009683 | 0.009815 | 0.009031 | 1,402,640.00 |
14 Abr 2024 | 0.009817 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Abr 2024 | 0.009817 | -0.001429 | -12.71% | 0.010241 | 0.010455 | 0.009409 | 8,800.00 |
12 Abr 2024 | 0.011246 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
11 Abr 2024 | 0.011246 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Abr 2024 | 0.011246 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Abr 2024 | 0.011246 | -0.000164 | -1.44% | 0.011419 | 0.01146 | 0.011102 | 250.00 |
08 Abr 2024 | 0.01141 | 0.000272 | 2.44% | 0.011142 | 0.011419 | 0.011142 | 1,392,400.00 |
07 Abr 2024 | 0.011138 | -0.000096 | -0.85% | 0.011301 | 0.011515 | 0.010835 | 6,520.00 |
06 Abr 2024 | 0.011234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 Abr 2024 | 0.011234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
04 Abr 2024 | 0.011234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
03 Abr 2024 | 0.011234 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
02 Abr 2024 | 0.011234 | -0.000898 | -7.40% | 0.012015 | 0.012124 | 0.011226 | 150.00 |
01 Abr 2024 | 0.012132 | -0.002239 | -15.58% | 0.013167 | 0.013325 | 0.012951 | 1,392,310.00 |
31 Mar 2024 | 0.014371 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
30 Mar 2024 | 0.014371 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
29 Mar 2024 | 0.014371 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Mar 2024 | 0.014371 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |