Mas Datos Histórico Bifrost - BFCUSD | ADVFN

US Dollar vs MXN

Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

Regístrate

Inicio
Invertir
Criptomonedas
COIN
Bifrost (Criptodivisas:BFCUSD)
Bifrost (Criptodivisas:BFCUSD) Histórico

BFCUSD Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
01 May 2024	0.479	0.020	4.36%	0.459	0.482	0.442	15,475.00
30 Abr 2024	0.459	0.022	5.03%	0.437	0.498	0.423	47,932.00
29 Abr 2024	0.437	0.019	4.55%	0.726	0.740	0.416	62,670.00
28 Abr 2024	0.418	0.030	7.73%	0.388	0.434	0.388	6,912.00
27 Abr 2024	0.388	-0.013	-3.24%	0.401	0.405	0.388	10,108.00
26 Abr 2024	0.401	0.001	0.25%	0.400	0.421	0.387	4,493.00
25 Abr 2024	0.400	-0.009	-2.20%	0.409	0.410	0.395	6,687.00
24 Abr 2024	0.409	-0.016	-3.76%	0.425	0.428	0.400	5,739.00
23 Abr 2024	0.425	-0.012	-2.75%	0.437	0.439	0.406	17,752.00
22 Abr 2024	0.437	0.015	3.55%	0.726	0.740	0.422	31,329.00
21 Abr 2024	0.422	-0.016	-3.65%	0.438	0.443	0.417	9,471.00
20 Abr 2024	0.438	0.012	2.82%	0.426	0.442	0.411	31,222.00
19 Abr 2024	0.426	-0.008	-1.84%	0.434	0.441	0.403	13,520.00
18 Abr 2024	0.434	0.036	9.05%	0.398	0.440	0.386	9,927.00
17 Abr 2024	0.398	0.006	1.53%	0.396	0.404	0.383	10,934.00
16 Abr 2024	0.392	-0.023	-5.54%	0.406	0.413	0.379	18,477.00
15 Abr 2024	0.415	0.002	0.48%	0.404	0.432	0.400	59,167.00
14 Abr 2024	0.413	-0.003	-0.72%	0.416	0.422	0.371	28,003.00
13 Abr 2024	0.416	-0.024	-5.45%	0.440	0.446	0.389	52,646.00
12 Abr 2024	0.440	-0.052	-10.57%	0.492	0.495	0.403	29,704.00
11 Abr 2024	0.492	-0.008	-1.60%	0.500	0.509	0.469	34,332.00
10 Abr 2024	0.500	-0.016	-3.10%	0.516	0.523	0.490	18,564.00
09 Abr 2024	0.516	-0.023	-4.27%	0.539	0.542	0.502	20,354.00
08 Abr 2024	0.539	0.014	2.67%	0.530	0.544	0.522	37,617.00
07 Abr 2024	0.525	0.003	0.57%	0.522	0.550	0.513	12,372.00
06 Abr 2024	0.522	0.005	0.97%	0.522	0.533	0.507	11,571.00
05 Abr 2024	0.517	-0.003	-0.58%	0.518	0.536	0.513	8,538.00
04 Abr 2024	0.520	0.005	0.97%	0.526	0.539	0.513	22,263.00
03 Abr 2024	0.515	-0.019	-3.56%	0.534	0.542	0.506	20,980.00
02 Abr 2024	0.534	-0.007	-1.29%	0.529	0.542	0.504	16,093.00
01 Abr 2024	0.541	-0.014	-2.52%	0.551	0.560	0.524	37,884.00
31 Mar 2024	0.555	-0.011	-1.94%	0.566	0.576	0.537	20,144.00
30 Mar 2024	0.566	-0.009	-1.57%	0.579	0.580	0.566	8,996.00
29 Mar 2024	0.575	0.004	0.70%	0.573	0.580	0.552	20,885.00
28 Mar 2024	0.571	-0.014	-2.39%	0.587	0.593	0.561	31,156.00
27 Mar 2024	0.585	-0.029	-4.72%	0.618	0.620	0.576	14,075.00
26 Mar 2024	0.614	-0.024	-3.76%	0.638	0.669	0.595	34,632.00
25 Mar 2024	0.638	0.058	10.00%	0.583	0.660	0.574	55,132.00
24 Mar 2024	0.580	-0.009	-1.53%	0.592	0.595	0.560	35,165.00
23 Mar 2024	0.589	0.012	2.08%	0.577	0.600	0.577	6,291.00
22 Mar 2024	0.577	-0.037	-6.03%	0.614	0.626	0.567	24,217.00
21 Mar 2024	0.614	-0.016	-2.54%	0.630	0.663	0.606	24,958.00
20 Mar 2024	0.630	0.040	6.78%	0.588	0.635	0.566	47,243.00
19 Mar 2024	0.590	-0.028	-4.53%	0.621	0.621	0.559	58,459.00
18 Mar 2024	0.618	-0.020	-3.13%	0.641	0.651	0.579	69,599.00
17 Mar 2024	0.638	0.039	6.51%	0.608	0.644	0.586	39,358.00
16 Mar 2024	0.599	-0.052	-7.99%	0.651	0.659	0.593	32,234.00
15 Mar 2024	0.651	-0.033	-4.82%	0.686	0.725	0.631	84,804.00
14 Mar 2024	0.684	0.019	2.86%	0.671	0.736	0.641	65,198.00
13 Mar 2024	0.665	-0.020	-2.92%	0.685	0.710	0.659	84,523.00
12 Mar 2024	0.685	-0.035	-4.86%	0.726	0.740	0.671	42,557.00
11 Mar 2024	0.720	0.010	1.41%	0.708	0.731	0.624	123,237.00
10 Mar 2024	0.710	-0.022	-3.01%	0.732	0.755	0.693	36,975.00
09 Mar 2024	0.732	-0.016	-2.14%	0.747	0.763	0.718	27,654.00
08 Mar 2024	0.748	-0.041	-5.20%	0.789	0.850	0.711	81,242.00
07 Mar 2024	0.789	0.051	6.91%	0.737	0.825	0.703	38,223.00
06 Mar 2024	0.738	0.050	7.27%	0.692	0.762	0.671	69,017.00
05 Mar 2024	0.688	-0.078	-10.18%	0.770	0.772	0.680	53,589.00
04 Mar 2024	0.766	-0.024	-3.04%	0.798	0.852	0.756	59,816.00
03 Mar 2024	0.790	-0.005	-0.63%	0.802	0.802	0.742	23,949.00
02 Mar 2024	0.795	0.028	3.65%	0.740	0.829	0.682	69,826.00
01 Mar 2024	0.767	0.054	7.57%	0.709	0.787	0.701	28,086.00
29 Feb 2024	0.713	0.023	3.33%	0.695	0.762	0.695	39,699.00
28 Feb 2024	0.690	-0.011	-1.57%	0.699	0.718	0.675	25,359.00
27 Feb 2024	0.701	0.020	2.94%	0.688	0.837	0.670	45,466.00
26 Feb 2024	0.681	0.001	0.15%	0.689	0.690	0.636	22,870.00
25 Feb 2024	0.680	0.011	1.64%	0.670	0.690	0.660	9,773.00
24 Feb 2024	0.669	-0.003	-0.45%	0.670	0.691	0.655	16,365.00
23 Feb 2024	0.672	-0.014	-2.04%	0.686	0.697	0.666	36,779.00
22 Feb 2024	0.686	-0.036	-4.99%	0.725	0.727	0.685	32,199.00
21 Feb 2024	0.722	-0.024	-3.22%	0.749	0.767	0.714	16,133.00
20 Feb 2024	0.746	-0.023	-2.99%	0.777	0.809	0.730	16,490.00
19 Feb 2024	0.769	0.022	2.95%	0.749	0.794	0.735	15,120.00
18 Feb 2024	0.747	0.029	4.04%	0.718	0.795	0.718	16,552.00
17 Feb 2024	0.718	-0.005	-0.69%	0.722	0.731	0.699	12,509.00
16 Feb 2024	0.723	-0.009	-1.23%	0.738	0.744	0.710	12,477.00
15 Feb 2024	0.732	0.008	1.10%	0.729	0.752	0.718	10,880.00
14 Feb 2024	0.724	0.020	2.84%	0.704	0.730	0.698	12,776.00
13 Feb 2024	0.704	-0.017	-2.36%	0.721	0.735	0.696	8,585.00
12 Feb 2024	0.721	0.021	3.00%	0.707	0.727	0.670	7,624.00
11 Feb 2024	0.700	-0.033	-4.50%	0.743	0.745	0.699	23,434.00
10 Feb 2024	0.733	-0.022	-2.91%	0.767	0.776	0.715	24,676.00
09 Feb 2024	0.755	0.005	0.67%	0.753	0.774	0.712	27,587.00
08 Feb 2024	0.750	-0.004	-0.53%	0.757	0.796	0.715	34,469.00
07 Feb 2024	0.754	0.038	5.31%	0.739	0.809	0.701	42,282.00
06 Feb 2024	0.716	-0.008	-1.10%	0.725	0.820	0.700	16,919.00
05 Feb 2024	0.724	0.057	8.55%	0.699	0.739	0.666	49,804.00
04 Feb 2024	0.667	-0.021	-3.05%	0.690	0.716	0.662	29,650.00
03 Feb 2024	0.688	0.046	7.17%	0.646	0.688	0.634	24,511.00
02 Feb 2024	0.642	0.042	7.00%	0.611	0.680	0.608	34,320.00

Delayed Upgrade Clock

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

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