Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BHCNUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 0.44065 | 0.022483 | 5.38% | 0.418634 | 0.441162 | 0.415459 | 0.00 |
| 14 May 2024 | 0.418167 | -0.009586 | -2.24% | 0.427484 | 0.429233 | 0.415024 | 0.00 |
| 13 May 2024 | 0.427753 | 0.002751 | 0.65% | 0.431605 | 0.436817 | 0.423861 | 0.00 |
| 12 May 2024 | 0.425003 | 0.00292 | 0.69% | 0.422587 | 0.427939 | 0.421224 | 0.00 |
| 11 May 2024 | 0.422083 | -0.000139 | -0.03% | 0.422698 | 0.426684 | 0.419154 | 0.00 |
| 10 May 2024 | 0.422222 | -0.018042 | -4.10% | 0.439533 | 0.442812 | 0.417858 | 0.00 |
| 09 May 2024 | 0.440264 | 0.008997 | 2.09% | 0.431605 | 0.443507 | 0.428329 | 0.00 |
| 08 May 2024 | 0.431267 | -0.00658 | -1.50% | 0.437007 | 0.44065 | 0.426455 | 0.00 |
| 07 May 2024 | 0.437847 | -0.007319 | -1.64% | 0.44513 | 0.453969 | 0.436404 | 0.00 |
| 06 May 2024 | 0.445166 | -0.009718 | -2.14% | 0.443195 | 0.465187 | 0.43828 | 0.00 |
| 05 May 2024 | 0.454884 | 0.00272 | 0.60% | 0.452042 | 0.459875 | 0.446132 | 0.00 |
| 04 May 2024 | 0.452164 | 0.001674 | 0.37% | 0.449958 | 0.459316 | 0.449206 | 0.00 |
| 03 May 2024 | 0.45049 | 0.016812 | 3.88% | 0.433668 | 0.453384 | 0.429531 | 0.00 |
| 02 May 2024 | 0.433678 | 0.001446 | 0.33% | 0.431738 | 0.437023 | 0.420111 | 0.00 |
| 01 May 2024 | 0.432232 | -0.006122 | -1.40% | 0.436843 | 0.438043 | 0.408255 | 0.00 |
| 30 Abr 2024 | 0.438354 | -0.028094 | -6.02% | 0.465461 | 0.471315 | 0.423282 | 0.00 |
| 29 Abr 2024 | 0.466448 | -0.007271 | -1.53% | 0.443195 | 0.468943 | 0.43828 | 0.00 |
| 28 Abr 2024 | 0.473719 | 0.001738 | 0.37% | 0.471995 | 0.485557 | 0.471247 | 0.00 |
| 27 Abr 2024 | 0.471981 | 0.018142 | 4.00% | 0.454306 | 0.475825 | 0.446877 | 0.00 |
| 26 Abr 2024 | 0.453838 | -0.004188 | -0.91% | 0.457728 | 0.459277 | 0.450264 | 0.00 |
| 25 Abr 2024 | 0.458027 | 0.003247 | 0.71% | 0.455459 | 0.462662 | 0.445725 | 0.00 |
| 24 Abr 2024 | 0.45478 | -0.012213 | -2.62% | 0.467472 | 0.477563 | 0.450306 | 0.00 |
| 23 Abr 2024 | 0.466993 | 0.00261 | 0.56% | 0.464191 | 0.473337 | 0.457677 | 0.00 |
| 22 Abr 2024 | 0.464384 | 0.007735 | 1.69% | 0.443195 | 0.468576 | 0.43828 | 0.00 |
| 21 Abr 2024 | 0.456648 | -0.000557 | -0.12% | 0.456924 | 0.463703 | 0.452582 | 0.00 |
| 20 Abr 2024 | 0.457206 | 0.012079 | 2.71% | 0.443195 | 0.460078 | 0.43828 | 0.00 |
| 19 Abr 2024 | 0.445127 | 0.000207 | 0.05% | 0.444152 | 0.453083 | 0.416519 | 0.00 |
| 18 Abr 2024 | 0.44492 | 0.012235 | 2.83% | 0.433681 | 0.448906 | 0.429013 | 0.00 |
| 17 Abr 2024 | 0.432684 | -0.014889 | -3.33% | 0.447251 | 0.452552 | 0.424524 | 0.00 |
| 16 Abr 2024 | 0.447573 | -0.002391 | -0.53% | 0.449263 | 0.453242 | 0.435204 | 0.00 |
| 15 Abr 2024 | 0.449964 | -0.008642 | -1.88% | 0.456667 | 0.47474 | 0.440659 | 0.00 |
| 14 Abr 2024 | 0.458605 | 0.019277 | 4.39% | 0.436373 | 0.460076 | 0.422846 | 0.00 |
| 13 Abr 2024 | 0.439329 | -0.031193 | -6.63% | 0.468356 | 0.478621 | 0.419116 | 0.00 |
| 12 Abr 2024 | 0.470521 | -0.038277 | -7.52% | 0.508288 | 0.515377 | 0.454284 | 0.00 |
| 11 Abr 2024 | 0.508798 | -0.004761 | -0.93% | 0.512966 | 0.524573 | 0.504421 | 0.00 |
| 10 Abr 2024 | 0.513559 | 0.004478 | 0.88% | 0.508536 | 0.516036 | 0.495774 | 0.00 |
| 09 Abr 2024 | 0.509081 | -0.026835 | -5.01% | 0.536483 | 0.54029 | 0.50234 | 0.00 |
| 08 Abr 2024 | 0.535916 | 0.034669 | 6.92% | 0.47679 | 0.540267 | 0.465566 | 0.00 |
| 07 Abr 2024 | 0.501247 | 0.013439 | 2.76% | 0.486672 | 0.501629 | 0.485485 | 0.00 |
| 06 Abr 2024 | 0.487808 | 0.005397 | 1.12% | 0.480749 | 0.492376 | 0.480646 | 0.00 |
| 05 Abr 2024 | 0.482411 | -0.000342 | -0.07% | 0.483164 | 0.485462 | 0.467342 | 0.00 |
| 04 Abr 2024 | 0.482754 | 0.001385 | 0.29% | 0.479477 | 0.499553 | 0.472259 | 0.00 |
| 03 Abr 2024 | 0.481368 | 0.005868 | 1.23% | 0.47679 | 0.488486 | 0.465566 | 0.00 |
| 02 Abr 2024 | 0.4755 | -0.034387 | -6.74% | 0.508656 | 0.508656 | 0.467037 | 0.00 |
| 01 Abr 2024 | 0.509888 | -0.01853 | -3.51% | 0.528732 | 0.528732 | 0.496335 | 0.00 |
| 31 Mar 2024 | 0.528417 | 0.019515 | 3.83% | 0.508939 | 0.52999 | 0.508939 | 0.00 |
| 30 Mar 2024 | 0.508903 | -0.001133 | -0.22% | 0.509394 | 0.517309 | 0.506286 | 0.00 |
| 29 Mar 2024 | 0.510036 | -0.007026 | -1.36% | 0.516767 | 0.519607 | 0.503964 | 0.00 |
| 28 Mar 2024 | 0.517061 | 0.010191 | 2.01% | 0.507771 | 0.523891 | 0.503029 | 0.00 |
| 27 Mar 2024 | 0.50687 | -0.013419 | -2.58% | 0.520413 | 0.53169 | 0.502375 | 0.00 |
| 26 Mar 2024 | 0.520289 | 0.000799 | 0.15% | 0.519723 | 0.533202 | 0.514859 | 0.00 |
| 25 Mar 2024 | 0.51949 | 0.018141 | 3.62% | 0.554678 | 0.558654 | 0.498041 | 0.00 |
| 24 Mar 2024 | 0.501349 | 0.014729 | 3.03% | 0.485448 | 0.503512 | 0.479117 | 0.00 |
| 23 Mar 2024 | 0.48662 | 0.005378 | 1.12% | 0.482945 | 0.496374 | 0.47471 | 0.00 |
| 22 Mar 2024 | 0.481242 | -0.025402 | -5.01% | 0.507147 | 0.51361 | 0.472419 | 0.00 |
| 21 Mar 2024 | 0.506644 | -0.003612 | -0.71% | 0.508776 | 0.519971 | 0.494914 | 0.00 |
| 20 Mar 2024 | 0.510256 | 0.049923 | 10.84% | 0.458336 | 0.512542 | 0.444638 | 0.00 |
| 19 Mar 2024 | 0.460333 | -0.05098 | -9.97% | 0.510432 | 0.512939 | 0.457696 | 0.00 |
| 18 Mar 2024 | 0.511314 | -0.015853 | -3.01% | 0.554678 | 0.558654 | 0.502887 | 0.00 |
| 17 Mar 2024 | 0.527167 | 0.016521 | 3.24% | 0.514885 | 0.533274 | 0.496636 | 0.00 |
| 16 Mar 2024 | 0.510646 | -0.032105 | -5.92% | 0.54355 | 0.548038 | 0.50517 | 0.00 |
| 15 Mar 2024 | 0.542752 | -0.020768 | -3.69% | 0.554678 | 0.558654 | 0.520765 | 0.00 |
| 14 Mar 2024 | 0.56352 | -0.01772 | -3.05% | 0.580618 | 0.581821 | 0.540046 | 0.00 |
| 13 Mar 2024 | 0.58124 | 0.004812 | 0.83% | 0.576926 | 0.591732 | 0.571857 | 0.00 |
| 12 Mar 2024 | 0.576428 | -0.013979 | -2.37% | 0.590947 | 0.593683 | 0.558987 | 0.00 |
| 11 Mar 2024 | 0.590407 | 0.026763 | 4.75% | 0.554678 | 0.593322 | 0.548743 | 0.00 |
| 10 Mar 2024 | 0.563645 | -0.004681 | -0.82% | 0.567354 | 0.575658 | 0.551991 | 0.00 |
| 09 Mar 2024 | 0.568326 | 0.003563 | 0.63% | 0.564639 | 0.573089 | 0.563134 | 0.00 |
| 08 Mar 2024 | 0.564763 | 0.004259 | 0.76% | 0.56211 | 0.580251 | 0.555669 | 0.00 |
| 07 Mar 2024 | 0.560504 | 0.007377 | 1.33% | 0.554678 | 0.571479 | 0.542874 | 0.00 |
| 06 Mar 2024 | 0.553127 | 0.038483 | 7.48% | 0.516423 | 0.565782 | 0.508607 | 0.00 |
| 05 Mar 2024 | 0.514645 | -0.012208 | -2.32% | 0.527155 | 0.55435 | 0.470636 | 0.00 |
| 04 Mar 2024 | 0.526852 | 0.021537 | 4.26% | 0.492562 | 0.528377 | 0.491278 | 0.00 |
| 03 Mar 2024 | 0.505315 | 0.008867 | 1.79% | 0.496248 | 0.506597 | 0.489283 | 0.00 |
| 02 Mar 2024 | 0.496448 | -0.001577 | -0.32% | 0.497903 | 0.50192 | 0.493418 | 0.00 |
| 01 Mar 2024 | 0.498025 | 0.011244 | 2.31% | 0.484946 | 0.500461 | 0.484946 | 0.00 |
| 29 Feb 2024 | 0.486781 | -0.001986 | -0.41% | 0.492562 | 0.510728 | 0.480054 | 0.00 |
| 28 Feb 2024 | 0.488767 | 0.018543 | 3.94% | 0.470725 | 0.505717 | 0.468966 | 0.00 |
| 27 Feb 2024 | 0.470224 | 0.009402 | 2.04% | 0.461099 | 0.477074 | 0.459634 | 0.00 |
| 26 Feb 2024 | 0.460822 | 0.009155 | 2.03% | 0.436713 | 0.463919 | 0.417726 | 0.00 |
| 25 Feb 2024 | 0.451667 | 0.01782 | 4.11% | 0.4342 | 0.451916 | 0.43312 | 0.00 |
| 24 Feb 2024 | 0.433846 | 0.009604 | 2.26% | 0.423899 | 0.435689 | 0.421745 | 0.00 |
| 23 Feb 2024 | 0.424243 | -0.006637 | -1.54% | 0.430648 | 0.433941 | 0.421749 | 0.00 |
| 22 Feb 2024 | 0.43088 | -0.001113 | -0.26% | 0.429439 | 0.439462 | 0.421907 | 0.00 |
| 21 Feb 2024 | 0.431992 | -0.005398 | -1.23% | 0.436713 | 0.437776 | 0.417726 | 0.00 |
| 20 Feb 2024 | 0.43739 | 0.00993 | 2.32% | 0.427395 | 0.439952 | 0.41753 | 0.00 |
| 19 Feb 2024 | 0.42746 | 0.010634 | 2.55% | 0.351315 | 0.432783 | 0.350984 | 0.00 |
| 18 Feb 2024 | 0.416827 | 0.012354 | 3.05% | 0.404226 | 0.420076 | 0.401416 | 0.00 |
| 17 Feb 2024 | 0.404473 | -0.003242 | -0.80% | 0.406598 | 0.406791 | 0.395192 | 0.00 |
| 16 Feb 2024 | 0.407715 | -0.002331 | -0.57% | 0.410143 | 0.414791 | 0.400727 | 0.00 |
