Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BHIGUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 0.05238 | 0.004633 | 9.70% | 0.047795 | 0.056302 | 0.043718 | 25,028.00 |
| 02 Jul 2024 | 0.047747 | -0.006264 | -11.60% | 0.054073 | 0.061165 | 0.047728 | 20,090.00 |
| 01 Jul 2024 | 0.054012 | -0.001814 | -3.25% | 0.064491 | 0.064532 | 0.049148 | 17,569.00 |
| 30 Jun 2024 | 0.055825 | -0.000152 | -0.27% | 0.05602 | 0.057155 | 0.049813 | 11,613.00 |
| 29 Jun 2024 | 0.055977 | 0.004093 | 7.89% | 0.051868 | 0.056835 | 0.04868 | 22,262.00 |
| 28 Jun 2024 | 0.051884 | 0.000799 | 1.56% | 0.051137 | 0.058123 | 0.048552 | 16,091.00 |
| 27 Jun 2024 | 0.051084 | 0.003676 | 7.75% | 0.047434 | 0.057284 | 0.047237 | 17,961.00 |
| 26 Jun 2024 | 0.047409 | -0.012495 | -20.86% | 0.064491 | 0.064532 | 0.047384 | 18,846.00 |
| 25 Jun 2024 | 0.059904 | 0.006833 | 12.87% | 0.053031 | 0.060284 | 0.045695 | 7,710.00 |
| 24 Jun 2024 | 0.053071 | 0.006205 | 13.24% | 0.046737 | 0.059753 | 0.046409 | 22,678.00 |
| 23 Jun 2024 | 0.046866 | -0.013513 | -22.38% | 0.06039 | 0.062453 | 0.046806 | 20,248.00 |
| 22 Jun 2024 | 0.060379 | 0.002733 | 4.74% | 0.05773 | 0.06237 | 0.046874 | 22,007.00 |
| 21 Jun 2024 | 0.057646 | 0.010932 | 23.40% | 0.046715 | 0.062109 | 0.046529 | 13,335.00 |
| 20 Jun 2024 | 0.046714 | 0.000673 | 1.46% | 0.046127 | 0.059798 | 0.046012 | 14,903.00 |
| 19 Jun 2024 | 0.046041 | -0.000787 | -1.68% | 0.0469 | 0.062216 | 0.045999 | 31,005.00 |
| 18 Jun 2024 | 0.046827 | -0.0176 | -27.32% | 0.064491 | 0.064532 | 0.046827 | 18,990.00 |
| 17 Jun 2024 | 0.064428 | 0.01045 | 19.36% | 0.046196 | 0.064563 | 0.04564 | 11,833.00 |
| 16 Jun 2024 | 0.053978 | 0.001695 | 3.24% | 0.052279 | 0.06396 | 0.0522 | 14,049.00 |
| 15 Jun 2024 | 0.052283 | 0.006066 | 13.13% | 0.046196 | 0.060962 | 0.046159 | 18,614.00 |
| 14 Jun 2024 | 0.046217 | -0.023247 | -33.47% | 0.069519 | 0.07847 | 0.04608 | 15,578.00 |
| 13 Jun 2024 | 0.069464 | -0.00423 | -5.74% | 0.073709 | 0.078142 | 0.06932 | 16,005.00 |
| 12 Jun 2024 | 0.073694 | 0.004966 | 7.23% | 0.068674 | 0.078859 | 0.068245 | 13,246.00 |
| 11 Jun 2024 | 0.068727 | -0.007693 | -10.07% | 0.076489 | 0.081228 | 0.068698 | 22,765.00 |
| 10 Jun 2024 | 0.07642 | 0.001889 | 2.53% | 0.075844 | 0.082078 | 0.070748 | 12,944.00 |
| 09 Jun 2024 | 0.074531 | -0.007277 | -8.90% | 0.081759 | 0.081812 | 0.070546 | 15,137.00 |
| 08 Jun 2024 | 0.081807 | -0.00000900 | -0.01% | 0.081756 | 0.081945 | 0.071292 | 13,675.00 |
| 07 Jun 2024 | 0.081816 | 0.003252 | 4.14% | 0.07854 | 0.083535 | 0.074566 | 10,071.00 |
| 06 Jun 2024 | 0.078564 | 0.003198 | 4.24% | 0.075425 | 0.083818 | 0.075148 | 13,292.00 |
| 05 Jun 2024 | 0.075366 | -0.002959 | -3.78% | 0.075844 | 0.082518 | 0.073222 | 11,963.00 |
| 04 Jun 2024 | 0.078325 | 0.007472 | 10.55% | 0.070868 | 0.079457 | 0.070705 | 19,630.00 |
| 03 Jun 2024 | 0.070853 | -0.005079 | -6.69% | 0.075844 | 0.080393 | 0.07079 | 15,295.00 |
| 02 Jun 2024 | 0.075932 | 0.002821 | 3.86% | 0.073135 | 0.076105 | 0.06939 | 12,954.00 |
| 01 Jun 2024 | 0.073111 | -0.001775 | -2.37% | 0.074925 | 0.077272 | 0.070891 | 12,685.00 |
| 31 May 2024 | 0.074886 | -0.004396 | -5.54% | 0.075198 | 0.080681 | 0.069438 | 16,141.00 |
| 30 May 2024 | 0.079282 | 0.002212 | 2.87% | 0.077045 | 0.07941 | 0.073518 | 8,969.00 |
| 29 May 2024 | 0.07707 | 0.003234 | 4.38% | 0.073773 | 0.077336 | 0.069783 | 12,436.00 |
| 28 May 2024 | 0.073836 | -0.001736 | -2.30% | 0.075639 | 0.07707 | 0.06925 | 8,591.00 |
| 27 May 2024 | 0.075572 | 0.005026 | 7.12% | 0.07171 | 0.078067 | 0.064435 | 10,544.00 |
| 26 May 2024 | 0.070546 | -0.005611 | -7.37% | 0.076192 | 0.079888 | 0.070284 | 13,974.00 |
| 25 May 2024 | 0.076157 | 0.002784 | 3.79% | 0.073328 | 0.081024 | 0.071954 | 13,406.00 |
| 24 May 2024 | 0.073372 | -0.00061 | -0.82% | 0.074038 | 0.076609 | 0.069106 | 16,235.00 |
| 23 May 2024 | 0.073983 | -0.004807 | -6.10% | 0.078777 | 0.07958 | 0.070119 | 9,056.00 |
| 22 May 2024 | 0.07879 | 0.005111 | 6.94% | 0.073638 | 0.080732 | 0.073531 | 9,081.00 |
| 21 May 2024 | 0.073679 | -0.001984 | -2.62% | 0.075736 | 0.084093 | 0.072649 | 16,258.00 |
| 20 May 2024 | 0.075663 | 0.000825 | 1.10% | 0.07171 | 0.078513 | 0.064435 | 7,255.00 |
| 19 May 2024 | 0.074838 | 0.003137 | 4.37% | 0.071627 | 0.079468 | 0.071532 | 11,677.00 |
| 18 May 2024 | 0.071701 | 0.001402 | 1.99% | 0.070322 | 0.079514 | 0.069446 | 24,058.00 |
| 17 May 2024 | 0.070299 | -0.003459 | -4.69% | 0.073793 | 0.07783 | 0.070075 | 11,941.00 |
| 16 May 2024 | 0.073758 | -0.004515 | -5.77% | 0.078187 | 0.078703 | 0.066136 | 9,522.00 |
| 15 May 2024 | 0.078273 | 0.006853 | 9.59% | 0.071394 | 0.078369 | 0.063061 | 10,686.00 |
| 14 May 2024 | 0.071421 | -0.000263 | -0.37% | 0.07171 | 0.071881 | 0.06356 | 12,293.00 |
| 13 May 2024 | 0.071684 | 0.007135 | 11.05% | 0.065625 | 0.073327 | 0.058665 | 12,570.00 |
| 12 May 2024 | 0.064549 | -0.004141 | -6.03% | 0.068761 | 0.07135 | 0.063985 | 16,147.00 |
| 11 May 2024 | 0.06869 | 0.000448 | 0.66% | 0.06813 | 0.068909 | 0.064445 | 9,829.00 |
| 10 May 2024 | 0.068242 | -0.004866 | -6.66% | 0.072976 | 0.07426 | 0.061659 | 19,247.00 |
| 09 May 2024 | 0.073108 | 0.002162 | 3.05% | 0.070977 | 0.07352 | 0.063081 | 21,364.00 |
| 08 May 2024 | 0.070946 | 0.002219 | 3.23% | 0.068568 | 0.072794 | 0.067558 | 12,402.00 |
| 07 May 2024 | 0.068727 | 0.004279 | 6.64% | 0.06443 | 0.074616 | 0.064239 | 11,481.00 |
| 06 May 2024 | 0.064448 | -0.007238 | -10.10% | 0.065625 | 0.072836 | 0.058665 | 12,711.00 |
| 05 May 2024 | 0.071687 | 0.006529 | 10.02% | 0.06517 | 0.074173 | 0.063169 | 12,543.00 |
| 04 May 2024 | 0.065158 | 0.000967 | 1.51% | 0.064147 | 0.076034 | 0.064092 | 17,521.00 |
| 03 May 2024 | 0.064191 | -0.001469 | -2.24% | 0.065625 | 0.06775 | 0.058665 | 15,771.00 |
| 02 May 2024 | 0.06566 | -0.00155 | -2.31% | 0.066973 | 0.069743 | 0.060004 | 10,814.00 |
| 01 May 2024 | 0.06721 | -0.004587 | -6.39% | 0.07154 | 0.071607 | 0.056959 | 7,523.00 |
| 30 Abr 2024 | 0.071797 | -0.000336 | -0.47% | 0.072137 | 0.074278 | 0.060609 | 12,424.00 |
| 29 Abr 2024 | 0.072133 | -0.001576 | -2.14% | 0.063639 | 0.072532 | 0.059729 | 10,961.00 |
| 28 Abr 2024 | 0.073709 | 0.009614 | 15.00% | 0.064045 | 0.073954 | 0.060857 | 11,495.00 |
| 27 Abr 2024 | 0.064095 | -0.007994 | -11.09% | 0.072034 | 0.07388 | 0.062639 | 14,319.00 |
| 26 Abr 2024 | 0.072089 | 0.010185 | 16.45% | 0.065774 | 0.073191 | 0.065233 | 13,148.00 |
| 25 Abr 2024 | 0.061905 | -0.006789 | -9.88% | 0.06877 | 0.072284 | 0.061879 | 14,466.00 |
| 24 Abr 2024 | 0.068694 | -0.006319 | -8.42% | 0.075044 | 0.078916 | 0.065599 | 17,340.00 |
| 23 Abr 2024 | 0.075013 | 0.006804 | 9.98% | 0.068137 | 0.076235 | 0.063892 | 18,327.00 |
| 22 Abr 2024 | 0.068209 | 0.00452 | 7.10% | 0.063639 | 0.076853 | 0.062087 | 13,943.00 |
| 21 Abr 2024 | 0.06369 | -0.011609 | -15.42% | 0.075145 | 0.076511 | 0.0636 | 7,787.00 |
| 20 Abr 2024 | 0.075299 | 0.001642 | 2.23% | 0.073399 | 0.075352 | 0.061855 | 15,635.00 |
| 19 Abr 2024 | 0.073657 | 0.010778 | 17.14% | 0.06275 | 0.073657 | 0.057814 | 20,999.00 |
| 18 Abr 2024 | 0.062879 | -0.001511 | -2.35% | 0.064347 | 0.071186 | 0.062596 | 11,773.00 |
| 17 Abr 2024 | 0.06439 | 0.003219 | 5.26% | 0.06129 | 0.073482 | 0.059469 | 19,200.00 |
| 16 Abr 2024 | 0.061172 | -0.000998 | -1.61% | 0.062155 | 0.068379 | 0.060298 | 13,018.00 |
| 15 Abr 2024 | 0.06217 | -0.007569 | -10.85% | 0.065606 | 0.07821 | 0.061421 | 9,553.00 |
| 14 Abr 2024 | 0.069739 | 0.003964 | 6.03% | 0.065606 | 0.074562 | 0.062169 | 12,750.00 |
| 13 Abr 2024 | 0.065776 | 0.001332 | 2.07% | 0.064412 | 0.077397 | 0.063186 | 14,462.00 |
| 12 Abr 2024 | 0.064444 | -0.011933 | -15.62% | 0.07631 | 0.076975 | 0.064074 | 19,582.00 |
| 11 Abr 2024 | 0.076377 | 0.004409 | 6.13% | 0.071971 | 0.080282 | 0.0676 | 17,736.00 |
| 10 Abr 2024 | 0.071968 | -0.008278 | -10.32% | 0.080173 | 0.080701 | 0.068635 | 14,238.00 |
| 09 Abr 2024 | 0.080246 | 0.010688 | 15.37% | 0.069458 | 0.083693 | 0.068746 | 16,322.00 |
| 08 Abr 2024 | 0.069558 | -0.001265 | -1.79% | 0.080173 | 0.081573 | 0.06862 | 20,377.00 |
| 07 Abr 2024 | 0.070823 | 0.003247 | 4.80% | 0.067527 | 0.080715 | 0.066482 | 18,103.00 |
| 06 Abr 2024 | 0.067576 | -0.008574 | -11.26% | 0.075907 | 0.079739 | 0.066158 | 17,691.00 |
| 05 Abr 2024 | 0.076151 | -0.003942 | -4.92% | 0.080173 | 0.08096 | 0.063746 | 11,032.00 |
