Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BFCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.0623 | -0.00424 | -6.37% | 0.06654 | 0.06678 | 0.06168 | 917,002.00 |
| 30 May 2024 | 0.06654 | 0.00497 | 8.07% | 0.0612 | 0.06706 | 0.0612 | 711,108.00 |
| 29 May 2024 | 0.06157 | 0.00065 | 1.07% | 0.06092 | 0.06312 | 0.05983 | 2,030,786.00 |
| 28 May 2024 | 0.06092 | 0.0002 | 0.33% | 0.06137 | 0.06159 | 0.05958 | 248,038.00 |
| 27 May 2024 | 0.06072 | 0.00082 | 1.37% | 0.05923 | 0.06156 | 0.05916 | 1,610,615.00 |
| 26 May 2024 | 0.0599 | 0.00005 | 0.08% | 0.05985 | 0.06083 | 0.05745 | 996,292.00 |
| 25 May 2024 | 0.05985 | 0.00099 | 1.68% | 0.05908 | 0.05988 | 0.05796 | 763,945.00 |
| 24 May 2024 | 0.05886 | -0.00132 | -2.19% | 0.06018 | 0.06061 | 0.05818 | 297,430.00 |
| 23 May 2024 | 0.06018 | -0.00083 | -1.36% | 0.06101 | 0.06227 | 0.05945 | 300,134.00 |
| 22 May 2024 | 0.06101 | -0.00038 | -0.62% | 0.06147 | 0.0619 | 0.06101 | 732,434.00 |
| 21 May 2024 | 0.06139 | 0.00128 | 2.13% | 0.0605 | 0.06182 | 0.05983 | 1,092,503.00 |
| 20 May 2024 | 0.06011 | 0.00036 | 0.60% | 0.05863 | 0.0605 | 0.05713 | 1,653,633.00 |
| 19 May 2024 | 0.05975 | 0.00031 | 0.52% | 0.05969 | 0.05988 | 0.05798 | 586,095.00 |
| 18 May 2024 | 0.05944 | -0.00017 | -0.29% | 0.05936 | 0.05992 | 0.05716 | 1,248,102.00 |
| 17 May 2024 | 0.05961 | 0.00059 | 1.00% | 0.05964 | 0.06001 | 0.05892 | 583,734.00 |
| 16 May 2024 | 0.05902 | 0.00048 | 0.82% | 0.05854 | 0.06122 | 0.05854 | 939,882.00 |
| 15 May 2024 | 0.05854 | 0.00222 | 3.94% | 0.05481 | 0.06095 | 0.05474 | 294,598.00 |
| 14 May 2024 | 0.05632 | -0.00113 | -1.97% | 0.05745 | 0.0588 | 0.05474 | 1,280,161.00 |
| 13 May 2024 | 0.05745 | -0.00005 | -0.09% | 0.06799 | 0.06888 | 0.05592 | 967,699.00 |
| 12 May 2024 | 0.0575 | -0.00179 | -3.02% | 0.0593 | 0.0593 | 0.05589 | 231,356.00 |
| 11 May 2024 | 0.05929 | -0.00117 | -1.94% | 0.0602 | 0.06047 | 0.05896 | 245,564.00 |
| 10 May 2024 | 0.06046 | 0.00004 | 0.07% | 0.06049 | 0.06235 | 0.05904 | 254,527.00 |
| 09 May 2024 | 0.06042 | -0.00139 | -2.25% | 0.06179 | 0.06294 | 0.05999 | 400,554.00 |
| 08 May 2024 | 0.06181 | 0.00023 | 0.37% | 0.06165 | 0.06366 | 0.05874 | 602,407.00 |
| 07 May 2024 | 0.06158 | 0.00459 | 8.05% | 0.05699 | 0.06291 | 0.05699 | 282,710.00 |
| 06 May 2024 | 0.05699 | -0.0006 | -1.04% | 0.05752 | 0.05917 | 0.05686 | 897,269.00 |
| 05 May 2024 | 0.05759 | 0.00057 | 1.00% | 0.05706 | 0.05831 | 0.05577 | 260,059.00 |
| 04 May 2024 | 0.05702 | 0.0002 | 0.35% | 0.05759 | 0.05796 | 0.05576 | 252,025.00 |
| 03 May 2024 | 0.05682 | 0.00189 | 3.44% | 0.05556 | 0.05759 | 0.05414 | 666,793.00 |
| 02 May 2024 | 0.05493 | -0.00064 | -1.15% | 0.05555 | 0.05863 | 0.05371 | 1,155,873.00 |
| 01 May 2024 | 0.05557 | -0.00203 | -3.52% | 0.05852 | 0.05862 | 0.05215 | 296,482.00 |
| 30 Abr 2024 | 0.0576 | -0.00498 | -7.96% | 0.06258 | 0.06372 | 0.05625 | 253,574.00 |
| 29 Abr 2024 | 0.06258 | -0.00101 | -1.59% | 0.06799 | 0.06888 | 0.05999 | 996,411.00 |
| 28 Abr 2024 | 0.06359 | -0.00053 | -0.83% | 0.06412 | 0.06472 | 0.06228 | 222,220.00 |
| 27 Abr 2024 | 0.06412 | -0.00082 | -1.26% | 0.06494 | 0.06536 | 0.06172 | 238,370.00 |
| 26 Abr 2024 | 0.06494 | 0.00026 | 0.40% | 0.06526 | 0.06564 | 0.06371 | 214,504.00 |
| 25 Abr 2024 | 0.06468 | -0.00091 | -1.39% | 0.06559 | 0.06657 | 0.06076 | 603,550.00 |
| 24 Abr 2024 | 0.06559 | -0.00302 | -4.40% | 0.06861 | 0.0692 | 0.06007 | 222,155.00 |
| 23 Abr 2024 | 0.06861 | -0.00038 | -0.55% | 0.06899 | 0.069 | 0.06369 | 199,709.00 |
| 22 Abr 2024 | 0.06899 | -0.0009 | -1.29% | 0.06799 | 0.07163 | 0.06644 | 1,460,634.00 |
| 21 Abr 2024 | 0.06989 | 0.00014 | 0.20% | 0.06975 | 0.07091 | 0.06891 | 211,734.00 |
| 20 Abr 2024 | 0.06975 | 0.00048 | 0.69% | 0.06927 | 0.0703 | 0.06787 | 205,308.00 |
| 19 Abr 2024 | 0.06927 | 0.00167 | 2.47% | 0.06799 | 0.07103 | 0.06385 | 978,870.00 |
| 18 Abr 2024 | 0.0676 | 0.00006 | 0.09% | 0.06754 | 0.06883 | 0.06602 | 747,297.00 |
| 17 Abr 2024 | 0.06754 | -0.00131 | -1.90% | 0.06885 | 0.07087 | 0.06605 | 239,510.00 |
| 16 Abr 2024 | 0.06885 | 0.00246 | 3.71% | 0.06639 | 0.0705 | 0.06527 | 294,429.00 |
| 15 Abr 2024 | 0.06639 | -0.00099 | -1.47% | 0.06727 | 0.06941 | 0.06525 | 650,861.00 |
| 14 Abr 2024 | 0.06738 | 0.00234 | 3.60% | 0.06504 | 0.068 | 0.06257 | 1,001,252.00 |
| 13 Abr 2024 | 0.06504 | -0.01412 | -17.84% | 0.07916 | 0.07936 | 0.06365 | 408,552.00 |
| 12 Abr 2024 | 0.07916 | -0.00699 | -8.11% | 0.08615 | 0.08615 | 0.07619 | 181,694.00 |
| 11 Abr 2024 | 0.08615 | 0.00126 | 1.48% | 0.08489 | 0.09151 | 0.08419 | 253,904.00 |
| 10 Abr 2024 | 0.08489 | 0.00158 | 1.90% | 0.08331 | 0.0894 | 0.08172 | 240,521.00 |
| 09 Abr 2024 | 0.08331 | 0.00012 | 0.14% | 0.08359 | 0.08694 | 0.0789 | 254,814.00 |
| 08 Abr 2024 | 0.08319 | -0.00413 | -4.73% | 0.08577 | 0.09189 | 0.07751 | 912,050.00 |
| 07 Abr 2024 | 0.08732 | 0.00251 | 2.96% | 0.08518 | 0.09972 | 0.08481 | 281,800.00 |
| 06 Abr 2024 | 0.08481 | -0.00041 | -0.48% | 0.08527 | 0.08702 | 0.08481 | 188,454.00 |
| 05 Abr 2024 | 0.08522 | -0.0009 | -1.05% | 0.08612 | 0.09063 | 0.085 | 211,114.00 |
| 04 Abr 2024 | 0.08612 | 0.00237 | 2.83% | 0.08444 | 0.0867 | 0.08139 | 289,881.00 |
| 03 Abr 2024 | 0.08375 | -0.00012 | -0.14% | 0.08489 | 0.09393 | 0.08332 | 253,950.00 |
| 02 Abr 2024 | 0.08387 | -0.00502 | -5.65% | 0.08871 | 0.08914 | 0.07837 | 478,236.00 |
| 01 Abr 2024 | 0.08889 | -0.00613 | -6.45% | 0.09377 | 0.09553 | 0.08654 | 690,378.00 |
| 31 Mar 2024 | 0.09502 | -0.00126 | -1.31% | 0.09628 | 0.097 | 0.09326 | 170,399.00 |
| 30 Mar 2024 | 0.09628 | 0.00158 | 1.67% | 0.09512 | 0.09998 | 0.09259 | 233,992.00 |
| 29 Mar 2024 | 0.0947 | -0.00024 | -0.25% | 0.09511 | 0.09999 | 0.09458 | 322,117.00 |
| 28 Mar 2024 | 0.09494 | 0.00817 | 9.42% | 0.08677 | 0.10136 | 0.08526 | 1,061,990.00 |
| 27 Mar 2024 | 0.08677 | -0.00301 | -3.35% | 0.08978 | 0.09476 | 0.08388 | 429,292.00 |
| 26 Mar 2024 | 0.08978 | 0.00211 | 2.41% | 0.08767 | 0.09131 | 0.0874 | 362,903.00 |
| 25 Mar 2024 | 0.08767 | 0.00186 | 2.17% | 0.0862 | 0.0938 | 0.08479 | 925,717.00 |
| 24 Mar 2024 | 0.08581 | 0.00059 | 0.69% | 0.08522 | 0.08708 | 0.08419 | 321,592.00 |
| 23 Mar 2024 | 0.08522 | -0.00177 | -2.03% | 0.08671 | 0.08738 | 0.08463 | 383,686.00 |
| 22 Mar 2024 | 0.08699 | 0.00035 | 0.40% | 0.08664 | 0.09049 | 0.08597 | 1,685,438.00 |
| 21 Mar 2024 | 0.08664 | -0.00738 | -7.85% | 0.09402 | 0.09418 | 0.08482 | 1,182,297.00 |
| 20 Mar 2024 | 0.09402 | 0.00506 | 5.69% | 0.08896 | 0.10591 | 0.08798 | 610,766.00 |
| 19 Mar 2024 | 0.08896 | -0.00648 | -6.79% | 0.09472 | 0.09844 | 0.08452 | 650,017.00 |
| 18 Mar 2024 | 0.09544 | 0.0111 | 13.16% | 0.08349 | 0.10331 | 0.08305 | 1,407,564.00 |
| 17 Mar 2024 | 0.08434 | 0.00397 | 4.94% | 0.08037 | 0.08654 | 0.07958 | 4,821,901.00 |
| 16 Mar 2024 | 0.08037 | -0.00663 | -7.62% | 0.087 | 0.0871 | 0.07977 | 437,575.00 |
| 15 Mar 2024 | 0.087 | -0.00293 | -3.26% | 0.09083 | 0.09238 | 0.07753 | 1,385,382.00 |
| 14 Mar 2024 | 0.08993 | 0.00843 | 10.34% | 0.08183 | 0.0911 | 0.07738 | 992,985.00 |
| 13 Mar 2024 | 0.0815 | 0.00441 | 5.72% | 0.07641 | 0.08224 | 0.07389 | 742,122.00 |
| 12 Mar 2024 | 0.07709 | 0.00173 | 2.30% | 0.07536 | 0.07797 | 0.07536 | 999,923.00 |
| 11 Mar 2024 | 0.07536 | 0.00021 | 0.28% | 0.0744 | 0.08128 | 0.07284 | 1,588,046.00 |
| 10 Mar 2024 | 0.07515 | -0.0008 | -1.05% | 0.07595 | 0.07834 | 0.07032 | 1,178,343.00 |
| 09 Mar 2024 | 0.07595 | 0.00314 | 4.31% | 0.07247 | 0.07879 | 0.07099 | 756,682.00 |
| 08 Mar 2024 | 0.07281 | 0.0024 | 3.41% | 0.07041 | 0.07356 | 0.06941 | 554,914.00 |
| 07 Mar 2024 | 0.07041 | 0.00018 | 0.26% | 0.07023 | 0.07139 | 0.06819 | 551,039.00 |
| 06 Mar 2024 | 0.07023 | 0.00281 | 4.17% | 0.06777 | 0.07617 | 0.06688 | 681,126.00 |
| 05 Mar 2024 | 0.06742 | -0.0102 | -13.14% | 0.07762 | 0.08304 | 0.0668 | 2,202,135.00 |
| 04 Mar 2024 | 0.07762 | 0.00854 | 12.36% | 0.06904 | 0.08285 | 0.06852 | 1,354,065.00 |
| 03 Mar 2024 | 0.06908 | 0.00145 | 2.14% | 0.06771 | 0.07388 | 0.06641 | 1,274,136.00 |
| 02 Mar 2024 | 0.06763 | 0.00161 | 2.44% | 0.06604 | 0.07187 | 0.06571 | 1,221,816.00 |
