BISTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.038848 | 0.00145 | 3.88% | 0.037397 | 0.039097 | 0.03704 | 0.00 |
02 May 2024 | 0.037398 | 0.000125 | 0.33% | 0.037231 | 0.037686 | 0.036228 | 0.00 |
01 May 2024 | 0.037273 | -0.000528 | -1.40% | 0.037671 | 0.037774 | 0.035206 | 0.00 |
30 Abr 2024 | 0.037801 | -0.002423 | -6.02% | 0.040139 | 0.040643 | 0.036501 | 0.00 |
29 Abr 2024 | 0.040224 | -0.000627 | -1.53% | 0.038568 | 0.040439 | 0.036609 | 0.00 |
28 Abr 2024 | 0.040851 | 0.00015 | 0.37% | 0.040702 | 0.041872 | 0.040638 | 0.00 |
27 Abr 2024 | 0.040701 | 0.001565 | 4.00% | 0.039177 | 0.041032 | 0.038536 | 0.00 |
26 Abr 2024 | 0.039136 | -0.000361 | -0.91% | 0.039472 | 0.039605 | 0.038828 | 0.00 |
25 Abr 2024 | 0.039498 | 0.00028 | 0.71% | 0.039276 | 0.039897 | 0.038437 | 0.00 |
24 Abr 2024 | 0.039218 | -0.001053 | -2.61% | 0.040312 | 0.041182 | 0.038832 | 0.00 |
23 Abr 2024 | 0.040271 | 0.000225 | 0.56% | 0.040029 | 0.040818 | 0.039467 | 0.00 |
22 Abr 2024 | 0.040046 | 0.000667 | 1.69% | 0.038568 | 0.040407 | 0.036609 | 0.00 |
21 Abr 2024 | 0.039379 | -0.000048 | -0.12% | 0.039402 | 0.039987 | 0.039028 | 0.00 |
20 Abr 2024 | 0.039427 | 0.001042 | 2.71% | 0.038219 | 0.039674 | 0.037795 | 0.00 |
19 Abr 2024 | 0.038385 | 0.000018 | 0.05% | 0.038301 | 0.039071 | 0.035918 | 0.00 |
18 Abr 2024 | 0.038367 | 0.001055 | 2.83% | 0.037398 | 0.038711 | 0.036996 | 0.00 |
17 Abr 2024 | 0.037312 | -0.001284 | -3.33% | 0.038568 | 0.039025 | 0.036609 | 0.00 |
16 Abr 2024 | 0.038596 | -0.000206 | -0.53% | 0.038742 | 0.039085 | 0.037529 | 0.00 |
15 Abr 2024 | 0.038802 | -0.000745 | -1.88% | 0.03766 | 0.040939 | 0.036022 | 0.00 |
14 Abr 2024 | 0.039547 | 0.001662 | 4.39% | 0.03763 | 0.039674 | 0.036464 | 0.00 |
13 Abr 2024 | 0.037885 | -0.00269 | -6.63% | 0.040388 | 0.041273 | 0.036142 | 0.00 |
12 Abr 2024 | 0.040575 | -0.003301 | -7.52% | 0.043832 | 0.044443 | 0.039175 | 0.00 |
11 Abr 2024 | 0.043876 | -0.000411 | -0.93% | 0.044235 | 0.045236 | 0.043498 | 0.00 |
10 Abr 2024 | 0.044286 | 0.000386 | 0.88% | 0.043853 | 0.0445 | 0.042753 | 0.00 |
09 Abr 2024 | 0.0439 | -0.002314 | -5.01% | 0.046263 | 0.046591 | 0.043319 | 0.00 |
08 Abr 2024 | 0.046214 | 0.00299 | 6.92% | 0.03766 | 0.046589 | 0.036022 | 0.00 |
07 Abr 2024 | 0.043225 | 0.001159 | 2.76% | 0.041968 | 0.043258 | 0.041865 | 0.00 |
06 Abr 2024 | 0.042066 | 0.000465 | 1.12% | 0.041457 | 0.04246 | 0.041448 | 0.00 |
05 Abr 2024 | 0.0416 | -0.00003 | -0.07% | 0.041665 | 0.041863 | 0.040301 | 0.00 |
04 Abr 2024 | 0.04163 | 0.000119 | 0.29% | 0.041347 | 0.043079 | 0.040725 | 0.00 |
03 Abr 2024 | 0.04151 | 0.000506 | 1.23% | 0.041116 | 0.042124 | 0.040148 | 0.00 |
02 Abr 2024 | 0.041004 | -0.002965 | -6.74% | 0.043864 | 0.043864 | 0.040275 | 0.00 |
01 Abr 2024 | 0.04397 | -0.001598 | -3.51% | 0.03766 | 0.044647 | 0.036022 | 0.00 |
31 Mar 2024 | 0.045568 | 0.001683 | 3.83% | 0.043888 | 0.045703 | 0.043888 | 0.00 |
30 Mar 2024 | 0.043885 | -0.000098 | -0.22% | 0.043927 | 0.04461 | 0.043659 | 0.00 |
29 Mar 2024 | 0.043983 | -0.000606 | -1.36% | 0.044563 | 0.044808 | 0.043459 | 0.00 |
28 Mar 2024 | 0.044588 | 0.000879 | 2.01% | 0.043787 | 0.045177 | 0.043378 | 0.00 |
27 Mar 2024 | 0.04371 | -0.001157 | -2.58% | 0.044877 | 0.04585 | 0.043322 | 0.00 |
26 Mar 2024 | 0.044867 | 0.000069 | 0.15% | 0.044818 | 0.04598 | 0.044398 | 0.00 |
25 Mar 2024 | 0.044798 | 0.001564 | 3.62% | 0.03766 | 0.04565 | 0.036022 | 0.00 |
24 Mar 2024 | 0.043233 | 0.00127 | 3.03% | 0.041862 | 0.04342 | 0.041316 | 0.00 |
23 Mar 2024 | 0.041963 | 0.000464 | 1.12% | 0.041646 | 0.042804 | 0.040936 | 0.00 |
22 Mar 2024 | 0.0415 | -0.00219 | -5.01% | 0.043733 | 0.044291 | 0.040739 | 0.00 |
21 Mar 2024 | 0.04369 | -0.000311 | -0.71% | 0.043874 | 0.044839 | 0.042678 | 0.00 |
20 Mar 2024 | 0.044002 | 0.004305 | 10.84% | 0.039524 | 0.044199 | 0.038343 | 0.00 |
19 Mar 2024 | 0.039696 | -0.004396 | -9.97% | 0.044017 | 0.044233 | 0.039469 | 0.00 |
18 Mar 2024 | 0.044093 | -0.001367 | -3.01% | 0.03766 | 0.045526 | 0.036022 | 0.00 |
17 Mar 2024 | 0.04546 | 0.001425 | 3.24% | 0.044401 | 0.045987 | 0.042827 | 0.00 |
16 Mar 2024 | 0.044035 | -0.002769 | -5.92% | 0.046873 | 0.04726 | 0.043563 | 0.00 |
15 Mar 2024 | 0.046804 | -0.001791 | -3.69% | 0.03766 | 0.047515 | 0.036022 | 0.00 |
14 Mar 2024 | 0.048595 | -0.001528 | -3.05% | 0.050069 | 0.050173 | 0.04657 | 0.00 |
13 Mar 2024 | 0.050123 | 0.000415 | 0.83% | 0.049751 | 0.051028 | 0.049314 | 0.00 |
12 Mar 2024 | 0.049708 | -0.001205 | -2.37% | 0.05096 | 0.051196 | 0.048204 | 0.00 |
11 Mar 2024 | 0.050913 | 0.002308 | 4.75% | 0.03766 | 0.051165 | 0.036022 | 0.00 |
10 Mar 2024 | 0.048605 | -0.000404 | -0.82% | 0.048925 | 0.049641 | 0.047601 | 0.00 |
09 Mar 2024 | 0.049009 | 0.000307 | 0.63% | 0.048691 | 0.04942 | 0.048561 | 0.00 |
08 Mar 2024 | 0.048702 | 0.000367 | 0.76% | 0.048473 | 0.050037 | 0.047918 | 0.00 |
07 Mar 2024 | 0.048335 | 0.000636 | 1.33% | 0.047832 | 0.049281 | 0.046814 | 0.00 |
06 Mar 2024 | 0.047699 | 0.003319 | 7.48% | 0.044533 | 0.04879 | 0.043859 | 0.00 |
05 Mar 2024 | 0.04438 | -0.001053 | -2.32% | 0.045459 | 0.047804 | 0.040585 | 0.00 |
04 Mar 2024 | 0.045433 | 0.001857 | 4.26% | 0.03766 | 0.045564 | 0.036022 | 0.00 |
03 Mar 2024 | 0.043575 | 0.000765 | 1.79% | 0.042794 | 0.043686 | 0.042193 | 0.00 |
02 Mar 2024 | 0.042811 | -0.000136 | -0.32% | 0.042936 | 0.043283 | 0.04255 | 0.00 |
01 Mar 2024 | 0.042947 | 0.00097 | 2.31% | 0.041819 | 0.043157 | 0.041819 | 0.00 |
29 Feb 2024 | 0.041977 | -0.000171 | -0.41% | 0.042476 | 0.044042 | 0.041397 | 0.00 |
28 Feb 2024 | 0.042148 | 0.001599 | 3.94% | 0.040593 | 0.04361 | 0.040441 | 0.00 |
27 Feb 2024 | 0.040549 | 0.000811 | 2.04% | 0.039763 | 0.04114 | 0.039636 | 0.00 |
26 Feb 2024 | 0.039739 | 0.00079 | 2.03% | 0.03766 | 0.040006 | 0.036022 | 0.00 |
25 Feb 2024 | 0.038949 | 0.001537 | 4.11% | 0.037443 | 0.038971 | 0.03735 | 0.00 |
24 Feb 2024 | 0.037412 | 0.000828 | 2.26% | 0.036555 | 0.037571 | 0.036369 | 0.00 |
23 Feb 2024 | 0.036584 | -0.000572 | -1.54% | 0.037137 | 0.037421 | 0.036369 | 0.00 |
22 Feb 2024 | 0.037157 | -0.000096 | -0.26% | 0.037032 | 0.037897 | 0.036383 | 0.00 |
21 Feb 2024 | 0.037253 | -0.000466 | -1.24% | 0.03766 | 0.037751 | 0.036022 | 0.00 |
20 Feb 2024 | 0.037718 | 0.000856 | 2.32% | 0.036856 | 0.037939 | 0.036005 | 0.00 |
19 Feb 2024 | 0.036862 | 0.000917 | 2.55% | 0.027713 | 0.037321 | 0.027466 | 0.00 |
18 Feb 2024 | 0.035945 | 0.001065 | 3.05% | 0.034858 | 0.036225 | 0.034616 | 0.00 |
17 Feb 2024 | 0.034879 | -0.00028 | -0.80% | 0.035063 | 0.035079 | 0.034079 | 0.00 |
16 Feb 2024 | 0.035159 | -0.000201 | -0.57% | 0.035368 | 0.035769 | 0.034556 | 0.00 |
15 Feb 2024 | 0.03536 | 0.000514 | 1.48% | 0.034747 | 0.035859 | 0.034594 | 0.00 |
14 Feb 2024 | 0.034846 | 0.00182 | 5.51% | 0.032999 | 0.034866 | 0.032784 | 0.00 |
13 Feb 2024 | 0.033026 | -0.000192 | -0.58% | 0.033407 | 0.033606 | 0.03241 | 0.00 |
12 Feb 2024 | 0.033218 | 0.001886 | 6.02% | 0.027713 | 0.033314 | 0.027466 | 0.00 |
11 Feb 2024 | 0.031332 | 0.00006 | 0.19% | 0.031246 | 0.031754 | 0.03121 | 0.00 |
10 Feb 2024 | 0.031272 | 0.00015 | 0.48% | 0.031182 | 0.031483 | 0.030971 | 0.00 |
09 Feb 2024 | 0.031122 | 0.000818 | 2.70% | 0.030295 | 0.031565 | 0.030267 | 0.00 |
08 Feb 2024 | 0.030304 | -0.000037 | -0.12% | 0.030349 | 0.030779 | 0.030224 | 0.00 |
07 Feb 2024 | 0.03034 | 0.000628 | 2.11% | 0.029717 | 0.030574 | 0.029435 | 0.00 |
06 Feb 2024 | 0.029713 | 0.000954 | 3.32% | 0.028733 | 0.029897 | 0.028731 | 0.00 |
05 Feb 2024 | 0.028758 | 0.000108 | 0.38% | 0.027713 | 0.029171 | 0.027466 | 0.00 |
04 Feb 2024 | 0.028651 | -0.000044 | -0.15% | 0.02872 | 0.028881 | 0.028377 | 0.00 |
03 Feb 2024 | 0.028694 | -0.000165 | -0.57% | 0.028856 | 0.029129 | 0.028679 | 0.00 |