Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BFTTTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.07055 | -0.00118 | -1.65% | 0.07173 | 0.07397 | 0.07047 | 143,458.00 |
| 17 May 2024 | 0.07173 | -0.00154 | -2.10% | 0.07327 | 0.07428 | 0.07006 | 70,986.00 |
| 16 May 2024 | 0.07327 | -0.00154 | -2.06% | 0.07481 | 0.07725 | 0.07098 | 15,532.00 |
| 15 May 2024 | 0.07481 | 0.00379 | 5.34% | 0.07102 | 0.07481 | 0.07005 | 151,226.00 |
| 14 May 2024 | 0.07102 | -0.00737 | -9.40% | 0.07839 | 0.07839 | 0.07006 | 100,615.00 |
| 13 May 2024 | 0.07839 | 0.00272 | 3.59% | 0.07737 | 0.0855 | 0.0752 | 160,157.00 |
| 12 May 2024 | 0.07567 | -0.00261 | -3.33% | 0.07828 | 0.07925 | 0.07567 | 46,092.00 |
| 11 May 2024 | 0.07828 | 0.00236 | 3.11% | 0.07592 | 0.0787 | 0.07522 | 63,835.00 |
| 10 May 2024 | 0.07592 | 0.00039 | 0.52% | 0.07553 | 0.07844 | 0.07537 | 52,623.00 |
| 09 May 2024 | 0.07553 | -0.00356 | -4.50% | 0.07909 | 0.07909 | 0.0752 | 97,646.00 |
| 08 May 2024 | 0.07909 | 0.00009 | 0.11% | 0.079 | 0.08691 | 0.07646 | 6,694.00 |
| 07 May 2024 | 0.079 | 0.00067 | 0.86% | 0.07833 | 0.07928 | 0.07636 | 149,353.00 |
| 06 May 2024 | 0.07833 | 0.00201 | 2.63% | 0.07589 | 0.07954 | 0.0755 | 153,447.00 |
| 05 May 2024 | 0.07632 | -0.00375 | -4.68% | 0.08007 | 0.08015 | 0.07529 | 145,296.00 |
| 04 May 2024 | 0.08007 | 0.00008 | 0.10% | 0.07999 | 0.08229 | 0.079 | 151,081.00 |
| 03 May 2024 | 0.07999 | -0.00232 | -2.82% | 0.08231 | 0.08474 | 0.07521 | 73,115.00 |
| 02 May 2024 | 0.08231 | 0.00194 | 2.41% | 0.08037 | 0.09338 | 0.0752 | 50,819.00 |
| 01 May 2024 | 0.08037 | -0.00063 | -0.78% | 0.081 | 0.08229 | 0.07848 | 46,954.00 |
| 30 Abr 2024 | 0.081 | -0.00393 | -4.63% | 0.08493 | 0.08542 | 0.07859 | 69,417.00 |
| 29 Abr 2024 | 0.08493 | -0.00544 | -6.02% | 0.07737 | 0.08888 | 0.0752 | 172,816.00 |
| 28 Abr 2024 | 0.09037 | 0.00176 | 1.99% | 0.08832 | 0.099 | 0.08102 | 62,547.00 |
| 27 Abr 2024 | 0.08861 | 0.00109 | 1.25% | 0.08752 | 0.099 | 0.08001 | 46,699.00 |
| 26 Abr 2024 | 0.08752 | 0.00163 | 1.90% | 0.08589 | 0.08752 | 0.08576 | 5,413.00 |
| 25 Abr 2024 | 0.08589 | -0.00236 | -2.67% | 0.08819 | 0.08831 | 0.08494 | 80,977.00 |
| 24 Abr 2024 | 0.08825 | -0.00222 | -2.45% | 0.09047 | 0.09337 | 0.08769 | 27,606.00 |
| 23 Abr 2024 | 0.09047 | 0.00521 | 6.11% | 0.08526 | 0.09572 | 0.08519 | 13,241.00 |
| 22 Abr 2024 | 0.08526 | -0.00767 | -8.25% | 0.07737 | 0.09129 | 0.07718 | 147,725.00 |
| 21 Abr 2024 | 0.09293 | 0.00655 | 7.58% | 0.08547 | 0.093 | 0.08521 | 96,661.00 |
| 20 Abr 2024 | 0.08638 | 0.00145 | 1.71% | 0.08493 | 0.09047 | 0.08493 | 31,792.00 |
| 19 Abr 2024 | 0.08493 | -0.00149 | -1.72% | 0.08642 | 0.08642 | 0.07378 | 190,865.00 |
| 18 Abr 2024 | 0.08642 | 0.00256 | 3.05% | 0.08386 | 0.08643 | 0.07746 | 85,706.00 |
| 17 Abr 2024 | 0.08386 | 0.0009 | 1.08% | 0.08296 | 0.09978 | 0.08296 | 129,309.00 |
| 16 Abr 2024 | 0.08296 | -0.00751 | -8.30% | 0.09047 | 0.09047 | 0.075 | 33,702.00 |
| 15 Abr 2024 | 0.09047 | 0.00552 | 6.50% | 0.09029 | 0.09047 | 0.09029 | 82,536.00 |
| 14 Abr 2024 | 0.08495 | -0.00064 | -0.75% | 0.08559 | 0.09029 | 0.07388 | 58,258.00 |
| 13 Abr 2024 | 0.08559 | -0.00865 | -9.18% | 0.09424 | 0.09425 | 0.08559 | 132,846.00 |
| 12 Abr 2024 | 0.09424 | -0.00993 | -9.53% | 0.10417 | 0.10777 | 0.09424 | 39,900.00 |
| 11 Abr 2024 | 0.10417 | -0.00261 | -2.44% | 0.10677 | 0.11533 | 0.09758 | 63,817.00 |
| 10 Abr 2024 | 0.10678 | 0.00533 | 5.25% | 0.10148 | 0.10977 | 0.10001 | 84,017.00 |
| 09 Abr 2024 | 0.10145 | 0.00501 | 5.19% | 0.097 | 0.10521 | 0.09589 | 164,213.00 |
| 08 Abr 2024 | 0.09644 | 0.00017 | 0.18% | 0.09623 | 0.10075 | 0.09205 | 220,510.00 |
| 07 Abr 2024 | 0.09627 | -0.00123 | -1.26% | 0.0975 | 0.10262 | 0.09419 | 74,111.00 |
| 06 Abr 2024 | 0.0975 | 0.00282 | 2.98% | 0.09392 | 0.10522 | 0.09345 | 91,632.00 |
| 05 Abr 2024 | 0.09468 | -0.00272 | -2.79% | 0.0974 | 0.09744 | 0.09343 | 18,431.00 |
| 04 Abr 2024 | 0.0974 | 0.003 | 3.18% | 0.0944 | 0.09814 | 0.09343 | 33,395.00 |
| 03 Abr 2024 | 0.0944 | -0.00055 | -0.58% | 0.09495 | 0.09837 | 0.09365 | 138,286.00 |
| 02 Abr 2024 | 0.09495 | 0.00126 | 1.34% | 0.09369 | 0.10216 | 0.09365 | 93,849.00 |
| 01 Abr 2024 | 0.09369 | -0.00667 | -6.65% | 0.1004 | 0.10044 | 0.09368 | 189,280.00 |
| 31 Mar 2024 | 0.10036 | -0.00504 | -4.78% | 0.1054 | 0.1054 | 0.09832 | 95,837.00 |
| 30 Mar 2024 | 0.1054 | 0.00545 | 5.45% | 0.09995 | 0.11378 | 0.09995 | 21,379.00 |
| 29 Mar 2024 | 0.09995 | -0.00036 | -0.36% | 0.10031 | 0.10498 | 0.09912 | 116,994.00 |
| 28 Mar 2024 | 0.10031 | -0.00017 | -0.17% | 0.10048 | 0.10154 | 0.09949 | 237,720.00 |
| 27 Mar 2024 | 0.10048 | -0.00041 | -0.41% | 0.10089 | 0.10393 | 0.09908 | 162,473.00 |
| 26 Mar 2024 | 0.10089 | -0.00043 | -0.42% | 0.10132 | 0.10251 | 0.09908 | 237,162.00 |
| 25 Mar 2024 | 0.10132 | 0.00467 | 4.83% | 0.09581 | 0.10247 | 0.09338 | 257,504.00 |
| 24 Mar 2024 | 0.09665 | 0.00051 | 0.53% | 0.09614 | 0.09902 | 0.09303 | 182,294.00 |
| 23 Mar 2024 | 0.09614 | -0.00068 | -0.70% | 0.09682 | 0.10168 | 0.09207 | 228,893.00 |
| 22 Mar 2024 | 0.09682 | -0.00235 | -2.37% | 0.09917 | 0.10723 | 0.0949 | 151,358.00 |
| 21 Mar 2024 | 0.09917 | 0.00325 | 3.39% | 0.09592 | 0.1046 | 0.09331 | 227,312.00 |
| 20 Mar 2024 | 0.09592 | 0.00746 | 8.43% | 0.08846 | 0.09705 | 0.08723 | 242,714.00 |
| 19 Mar 2024 | 0.08846 | -0.01765 | -16.63% | 0.10611 | 0.10611 | 0.08549 | 286,461.00 |
| 18 Mar 2024 | 0.10611 | 0.00829 | 8.47% | 0.09799 | 0.10673 | 0.090 | 261,294.00 |
| 17 Mar 2024 | 0.09782 | 0.00013 | 0.13% | 0.09776 | 0.113 | 0.09172 | 255,063.00 |
| 16 Mar 2024 | 0.09769 | -0.00025 | -0.26% | 0.09838 | 0.1006 | 0.09746 | 215,735.00 |
| 15 Mar 2024 | 0.09794 | -0.01246 | -11.29% | 0.11019 | 0.11058 | 0.08901 | 358,000.00 |
| 14 Mar 2024 | 0.1104 | 0.00467 | 4.42% | 0.10575 | 0.1113 | 0.1055 | 215,966.00 |
| 13 Mar 2024 | 0.10573 | -0.0084 | -7.36% | 0.11413 | 0.115 | 0.1055 | 231,348.00 |
| 12 Mar 2024 | 0.11413 | 0.01202 | 11.77% | 0.10211 | 0.1175 | 0.1018 | 160,187.00 |
| 11 Mar 2024 | 0.10211 | 0.00952 | 10.28% | 0.100 | 0.10908 | 0.09453 | 312,851.00 |
| 10 Mar 2024 | 0.09259 | -0.00322 | -3.36% | 0.09581 | 0.09931 | 0.09113 | 199,834.00 |
| 09 Mar 2024 | 0.09581 | 0.00668 | 7.49% | 0.08913 | 0.09715 | 0.08913 | 266,397.00 |
| 08 Mar 2024 | 0.08913 | 0.00301 | 3.50% | 0.08612 | 0.09367 | 0.08612 | 213,128.00 |
| 07 Mar 2024 | 0.08612 | 0.00358 | 4.34% | 0.08254 | 0.08841 | 0.081 | 154,359.00 |
| 06 Mar 2024 | 0.08254 | 0.00321 | 4.05% | 0.07933 | 0.09426 | 0.07537 | 200,745.00 |
| 05 Mar 2024 | 0.07933 | -0.00434 | -5.19% | 0.08367 | 0.08455 | 0.07657 | 242,486.00 |
| 04 Mar 2024 | 0.08367 | 0.00251 | 3.09% | 0.07955 | 0.09758 | 0.07535 | 246,649.00 |
| 03 Mar 2024 | 0.08116 | 0.00473 | 6.19% | 0.07643 | 0.094 | 0.071 | 237,143.00 |
| 02 Mar 2024 | 0.07643 | -0.00707 | -8.47% | 0.0835 | 0.09523 | 0.07151 | 238,513.00 |
| 01 Mar 2024 | 0.0835 | -0.0003 | -0.36% | 0.0838 | 0.10148 | 0.07656 | 160,158.00 |
| 29 Feb 2024 | 0.0838 | -0.00105 | -1.24% | 0.08485 | 0.08704 | 0.08072 | 216,447.00 |
| 28 Feb 2024 | 0.08485 | -0.00979 | -10.34% | 0.09515 | 0.09721 | 0.08308 | 143,720.00 |
| 27 Feb 2024 | 0.09464 | -0.00059 | -0.62% | 0.09523 | 0.09695 | 0.09103 | 196,950.00 |
| 26 Feb 2024 | 0.09523 | 0.00089 | 0.94% | 0.09349 | 0.1015 | 0.09126 | 197,011.00 |
| 25 Feb 2024 | 0.09434 | 0.00217 | 2.35% | 0.09217 | 0.09441 | 0.09142 | 222,089.00 |
| 24 Feb 2024 | 0.09217 | -0.00421 | -4.37% | 0.09629 | 0.09999 | 0.08897 | 167,698.00 |
| 23 Feb 2024 | 0.09638 | 0.0041 | 4.44% | 0.09254 | 0.10149 | 0.09103 | 146,703.00 |
| 22 Feb 2024 | 0.09228 | 0.00292 | 3.27% | 0.08926 | 0.10149 | 0.08916 | 155,694.00 |
| 21 Feb 2024 | 0.08936 | -0.00246 | -2.68% | 0.0933 | 0.09605 | 0.080 | 160,996.00 |
| 20 Feb 2024 | 0.09182 | -0.00591 | -6.05% | 0.0978 | 0.10706 | 0.09152 | 202,637.00 |
| 19 Feb 2024 | 0.09773 | 0.00141 | 1.46% | 0.09644 | 0.11154 | 0.09329 | 232,823.00 |
| 18 Feb 2024 | 0.09632 | 0.00829 | 9.42% | 0.08769 | 0.11255 | 0.087 | 197,646.00 |
| 17 Feb 2024 | 0.08803 | -0.00383 | -4.17% | 0.09133 | 0.10965 | 0.08689 | 173,314.00 |
