BIXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.059786 | 0.00359 | 6.39% | 0.056165 | 0.060169 | 0.055887 | 0.00 |
02 May 2024 | 0.056196 | 0.000674 | 1.21% | 0.055326 | 0.056629 | 0.054063 | 0.00 |
01 May 2024 | 0.055521 | -0.002281 | -3.95% | 0.057596 | 0.05765 | 0.053689 | 0.00 |
30 Abr 2024 | 0.057803 | -0.00284 | -4.68% | 0.060646 | 0.061445 | 0.056143 | 0.00 |
29 Abr 2024 | 0.060643 | 0.000793 | 1.33% | 0.060634 | 0.061066 | 0.058721 | 0.00 |
28 Abr 2024 | 0.05985 | -0.000438 | -0.73% | 0.060241 | 0.061057 | 0.059625 | 0.00 |
27 Abr 2024 | 0.060288 | -0.000319 | -0.53% | 0.06056 | 0.060702 | 0.059379 | 0.00 |
26 Abr 2024 | 0.060606 | -0.000654 | -1.07% | 0.06126 | 0.061533 | 0.060183 | 0.00 |
25 Abr 2024 | 0.06126 | 0.00027 | 0.44% | 0.061058 | 0.061996 | 0.059657 | 0.00 |
24 Abr 2024 | 0.06099 | -0.002074 | -3.29% | 0.06309 | 0.063722 | 0.060388 | 0.00 |
23 Abr 2024 | 0.063064 | -0.000464 | -0.73% | 0.063461 | 0.063835 | 0.062575 | 0.00 |
22 Abr 2024 | 0.063528 | 0.001788 | 2.90% | 0.060634 | 0.063887 | 0.060092 | 0.00 |
21 Abr 2024 | 0.06174 | 0.000073 | 0.12% | 0.061541 | 0.062404 | 0.061061 | 0.00 |
20 Abr 2024 | 0.061667 | 0.000821 | 1.35% | 0.060634 | 0.062174 | 0.060092 | 0.00 |
19 Abr 2024 | 0.060847 | 0.000508 | 0.84% | 0.060215 | 0.062222 | 0.056622 | 0.00 |
18 Abr 2024 | 0.060339 | 0.002081 | 3.57% | 0.058219 | 0.060925 | 0.057805 | 0.00 |
17 Abr 2024 | 0.058258 | -0.002277 | -3.76% | 0.060652 | 0.061235 | 0.056873 | 0.00 |
16 Abr 2024 | 0.060534 | 0.000268 | 0.44% | 0.060253 | 0.061068 | 0.058638 | 0.00 |
15 Abr 2024 | 0.060267 | -0.002235 | -3.58% | 0.065098 | 0.065279 | 0.059215 | 0.00 |
14 Abr 2024 | 0.062502 | 0.001241 | 2.03% | 0.061104 | 0.062556 | 0.059061 | 0.00 |
13 Abr 2024 | 0.061262 | -0.002511 | -3.94% | 0.063741 | 0.064548 | 0.058522 | 0.00 |
12 Abr 2024 | 0.063773 | -0.002794 | -4.20% | 0.066509 | 0.067636 | 0.062727 | 0.00 |
11 Abr 2024 | 0.066567 | -0.000462 | -0.69% | 0.067031 | 0.067695 | 0.06609 | 0.00 |
10 Abr 2024 | 0.067029 | 0.001311 | 1.99% | 0.065659 | 0.067535 | 0.064165 | 0.00 |
09 Abr 2024 | 0.065719 | -0.002405 | -3.53% | 0.068026 | 0.068159 | 0.064865 | 0.00 |
08 Abr 2024 | 0.068124 | 0.002161 | 3.28% | 0.065098 | 0.069048 | 0.06449 | 0.00 |
07 Abr 2024 | 0.065963 | 0.000455 | 0.69% | 0.06546 | 0.066742 | 0.065459 | 0.00 |
06 Abr 2024 | 0.065508 | 0.000916 | 1.42% | 0.064385 | 0.066113 | 0.064125 | 0.00 |
05 Abr 2024 | 0.064592 | -0.00044 | -0.68% | 0.065098 | 0.065279 | 0.062715 | 0.00 |
04 Abr 2024 | 0.065032 | 0.002199 | 3.50% | 0.062767 | 0.065837 | 0.061859 | 0.00 |
03 Abr 2024 | 0.062833 | 0.000637 | 1.02% | 0.062223 | 0.063585 | 0.061366 | 0.00 |
02 Abr 2024 | 0.062197 | -0.004183 | -6.30% | 0.066178 | 0.066178 | 0.061355 | 0.00 |
01 Abr 2024 | 0.06638 | -0.001326 | -1.96% | 0.066502 | 0.067174 | 0.064805 | 0.00 |
31 Mar 2024 | 0.067706 | 0.001525 | 2.31% | 0.066245 | 0.067754 | 0.066235 | 0.00 |
30 Mar 2024 | 0.066181 | -0.000223 | -0.34% | 0.066361 | 0.066828 | 0.066118 | 0.00 |
29 Mar 2024 | 0.066404 | -0.000819 | -1.22% | 0.06723 | 0.067383 | 0.065649 | 0.00 |
28 Mar 2024 | 0.067223 | 0.001452 | 2.21% | 0.066027 | 0.068029 | 0.065504 | 0.00 |
27 Mar 2024 | 0.065771 | -0.000729 | -1.10% | 0.066502 | 0.06811 | 0.064961 | 0.00 |
26 Mar 2024 | 0.0665 | 0.000068 | 0.10% | 0.066292 | 0.067974 | 0.065945 | 0.00 |
25 Mar 2024 | 0.066431 | 0.002462 | 3.85% | 0.043106 | 0.067642 | 0.043 | 0.00 |
24 Mar 2024 | 0.063969 | 0.002833 | 4.63% | 0.060877 | 0.064194 | 0.06065 | 0.00 |
23 Mar 2024 | 0.061137 | 0.000872 | 1.45% | 0.060544 | 0.062583 | 0.059887 | 0.00 |
22 Mar 2024 | 0.060264 | -0.001935 | -3.11% | 0.062227 | 0.063302 | 0.059195 | 0.00 |
21 Mar 2024 | 0.062199 | -0.002234 | -3.47% | 0.064533 | 0.064789 | 0.061408 | 0.00 |
20 Mar 2024 | 0.064433 | 0.005341 | 9.04% | 0.059036 | 0.064704 | 0.057808 | 0.00 |
19 Mar 2024 | 0.059092 | -0.005295 | -8.22% | 0.064326 | 0.064712 | 0.058471 | 0.00 |
18 Mar 2024 | 0.064387 | -0.00056 | -0.86% | 0.043106 | 0.065214 | 0.043 | 0.00 |
17 Mar 2024 | 0.064947 | 0.002984 | 4.82% | 0.062358 | 0.065385 | 0.061354 | 0.00 |
16 Mar 2024 | 0.061963 | -0.004185 | -6.33% | 0.066082 | 0.0665 | 0.061771 | 0.00 |
15 Mar 2024 | 0.066148 | -0.001746 | -2.57% | 0.043106 | 0.066994 | 0.043 | 0.00 |
14 Mar 2024 | 0.067895 | -0.00157 | -2.26% | 0.069399 | 0.070095 | 0.065194 | 0.00 |
13 Mar 2024 | 0.069464 | 0.001565 | 2.30% | 0.067831 | 0.070022 | 0.06777 | 0.00 |
12 Mar 2024 | 0.0679 | -0.00065 | -0.95% | 0.068709 | 0.069323 | 0.065777 | 0.00 |
11 Mar 2024 | 0.06855 | 0.002959 | 4.51% | 0.043106 | 0.069254 | 0.043 | 0.00 |
10 Mar 2024 | 0.065591 | 0.000501 | 0.77% | 0.065062 | 0.066493 | 0.064871 | 0.00 |
09 Mar 2024 | 0.06509 | 0.000194 | 0.30% | 0.064897 | 0.065249 | 0.064652 | 0.00 |
08 Mar 2024 | 0.064896 | 0.001165 | 1.83% | 0.063637 | 0.066534 | 0.063154 | 0.00 |
07 Mar 2024 | 0.063731 | 0.000946 | 1.51% | 0.062682 | 0.064662 | 0.062457 | 0.00 |
06 Mar 2024 | 0.062785 | 0.001646 | 2.69% | 0.060544 | 0.06422 | 0.059703 | 0.00 |
05 Mar 2024 | 0.061138 | -0.003277 | -5.09% | 0.064888 | 0.065607 | 0.057656 | 0.00 |
04 Mar 2024 | 0.064415 | 0.004575 | 7.65% | 0.043106 | 0.065057 | 0.043 | 0.00 |
03 Mar 2024 | 0.05984 | 0.000912 | 1.55% | 0.0589 | 0.060089 | 0.058408 | 0.00 |
02 Mar 2024 | 0.058928 | -0.000487 | -0.82% | 0.059353 | 0.059353 | 0.058556 | 0.00 |
01 Mar 2024 | 0.059416 | 0.00104 | 1.78% | 0.058138 | 0.059993 | 0.057771 | 0.00 |
29 Feb 2024 | 0.058376 | -0.000988 | -1.66% | 0.059197 | 0.060475 | 0.05749 | 0.00 |
28 Feb 2024 | 0.059364 | 0.005216 | 9.63% | 0.054188 | 0.060798 | 0.053905 | 0.00 |
27 Feb 2024 | 0.054148 | 0.00235 | 4.54% | 0.051894 | 0.054711 | 0.051789 | 0.00 |
26 Feb 2024 | 0.051798 | 0.002622 | 5.33% | 0.043106 | 0.05221 | 0.043 | 0.00 |
25 Feb 2024 | 0.049176 | 0.000197 | 0.40% | 0.048987 | 0.049357 | 0.048722 | 0.00 |
24 Feb 2024 | 0.048979 | 0.000653 | 1.35% | 0.048213 | 0.049106 | 0.048056 | 0.00 |
23 Feb 2024 | 0.048327 | -0.000411 | -0.84% | 0.048735 | 0.048919 | 0.048012 | 0.00 |
22 Feb 2024 | 0.048738 | -0.000619 | -1.25% | 0.049198 | 0.049425 | 0.048392 | 0.00 |
21 Feb 2024 | 0.049357 | -0.00034 | -0.68% | 0.049646 | 0.049768 | 0.048151 | 0.00 |
20 Feb 2024 | 0.049697 | 0.000521 | 1.06% | 0.049216 | 0.050311 | 0.048279 | 0.00 |
19 Feb 2024 | 0.049176 | -0.000358 | -0.72% | 0.043106 | 0.049875 | 0.043 | 0.00 |
18 Feb 2024 | 0.049534 | 0.000378 | 0.77% | 0.049062 | 0.049779 | 0.048668 | 0.00 |
17 Feb 2024 | 0.049156 | -0.000459 | -0.93% | 0.049555 | 0.049598 | 0.048142 | 0.00 |
16 Feb 2024 | 0.049615 | 0.000248 | 0.50% | 0.04935 | 0.049897 | 0.049071 | 0.00 |
15 Feb 2024 | 0.049367 | 0.000081 | 0.16% | 0.049245 | 0.050214 | 0.048793 | 0.00 |
14 Feb 2024 | 0.049286 | 0.002093 | 4.44% | 0.047252 | 0.049455 | 0.046814 | 0.00 |
13 Feb 2024 | 0.047193 | -0.000335 | -0.70% | 0.047471 | 0.047862 | 0.045978 | 0.00 |
12 Feb 2024 | 0.047528 | 0.001748 | 3.82% | 0.043106 | 0.047813 | 0.043 | 0.00 |
11 Feb 2024 | 0.045781 | 0.000349 | 0.77% | 0.045315 | 0.046132 | 0.045216 | 0.00 |
10 Feb 2024 | 0.045431 | 0.000623 | 1.39% | 0.044869 | 0.045759 | 0.044559 | 0.00 |
09 Feb 2024 | 0.044808 | 0.001711 | 3.97% | 0.043106 | 0.045795 | 0.043 | 0.00 |
08 Feb 2024 | 0.043097 | 0.001024 | 2.44% | 0.042197 | 0.04333 | 0.042148 | 0.00 |
07 Feb 2024 | 0.042072 | 0.001103 | 2.69% | 0.040953 | 0.042161 | 0.04063 | 0.00 |
06 Feb 2024 | 0.040969 | 0.000452 | 1.12% | 0.040522 | 0.041181 | 0.040395 | 0.00 |
05 Feb 2024 | 0.040517 | 0.000099 | 0.24% | 0.042754 | 0.042964 | 0.040184 | 0.00 |
04 Feb 2024 | 0.040418 | -0.0004 | -0.98% | 0.040827 | 0.040938 | 0.040252 | 0.00 |
03 Feb 2024 | 0.040818 | -0.000189 | -0.46% | 0.041024 | 0.041184 | 0.04079 | 0.00 |