Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BLYUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.005237 | 0.000019 | 0.36% | 0.005194 | 0.005304 | 0.005189 | 2,811,081.00 |
| 28 Jun 2024 | 0.005218 | 0.000421 | 8.78% | 0.004775 | 0.005367 | 0.004749 | 2,633,024.00 |
| 27 Jun 2024 | 0.004797 | 0.000039 | 0.82% | 0.004761 | 0.004797 | 0.004736 | 2,730,484.00 |
| 26 Jun 2024 | 0.004758 | -0.000176 | -3.57% | 0.00496 | 0.004987 | 0.004734 | 2,335,891.00 |
| 25 Jun 2024 | 0.004934 | -0.000053 | -1.06% | 0.004964 | 0.004987 | 0.004934 | 3,028,506.00 |
| 24 Jun 2024 | 0.004987 | -0.000012 | -0.24% | 0.004999 | 0.005177 | 0.004799 | 3,065,158.00 |
| 23 Jun 2024 | 0.004999 | -0.0004 | -7.41% | 0.00539 | 0.005494 | 0.004956 | 2,717,424.00 |
| 22 Jun 2024 | 0.005399 | 0.000222 | 4.29% | 0.005168 | 0.005477 | 0.005168 | 2,495,601.00 |
| 21 Jun 2024 | 0.005177 | -0.000203 | -3.77% | 0.005427 | 0.00581 | 0.005116 | 1,667,709.00 |
| 20 Jun 2024 | 0.00538 | 0.000519 | 10.68% | 0.004869 | 0.005775 | 0.004801 | 2,763,056.00 |
| 19 Jun 2024 | 0.004861 | 0.000446 | 10.10% | 0.004383 | 0.005051 | 0.004383 | 3,182,364.00 |
| 18 Jun 2024 | 0.004415 | -0.000545 | -10.99% | 0.004961 | 0.004987 | 0.004228 | 3,315,710.00 |
| 17 Jun 2024 | 0.00496 | -0.001367 | -21.61% | 0.006287 | 0.006348 | 0.004766 | 2,379,654.00 |
| 16 Jun 2024 | 0.006327 | 0.000169 | 2.74% | 0.006142 | 0.006443 | 0.006106 | 2,386,695.00 |
| 15 Jun 2024 | 0.006158 | 0.000174 | 2.91% | 0.006002 | 0.006231 | 0.005968 | 2,360,657.00 |
| 14 Jun 2024 | 0.005984 | -0.000404 | -6.32% | 0.006385 | 0.006504 | 0.005968 | 2,395,743.00 |
| 13 Jun 2024 | 0.006388 | -0.000181 | -2.76% | 0.006543 | 0.006569 | 0.006348 | 2,310,983.00 |
| 12 Jun 2024 | 0.006569 | 0.000042 | 0.64% | 0.00654 | 0.006599 | 0.006388 | 2,224,097.00 |
| 11 Jun 2024 | 0.006527 | -0.000454 | -6.50% | 0.006817 | 0.006854 | 0.006506 | 2,170,246.00 |
| 10 Jun 2024 | 0.006981 | -0.000316 | -4.33% | 0.007271 | 0.007297 | 0.006949 | 1,740,768.00 |
| 09 Jun 2024 | 0.007297 | 0.000131 | 1.83% | 0.007169 | 0.007487 | 0.007108 | 2,007,862.00 |
| 08 Jun 2024 | 0.007166 | -0.000067 | -0.93% | 0.007233 | 0.007297 | 0.007076 | 2,083,502.00 |
| 07 Jun 2024 | 0.007233 | -0.000666 | -8.43% | 0.007876 | 0.008005 | 0.00703 | 1,905,150.00 |
| 06 Jun 2024 | 0.007899 | -0.000439 | -5.27% | 0.008332 | 0.009291 | 0.007882 | 1,929,661.00 |
| 05 Jun 2024 | 0.008338 | -0.000139 | -1.64% | 0.008587 | 0.008845 | 0.008219 | 1,559,709.00 |
| 04 Jun 2024 | 0.008477 | 0.00061 | 7.75% | 0.007906 | 0.010262 | 0.007341 | 1,859,961.00 |
| 03 Jun 2024 | 0.007867 | 0.000871 | 12.45% | 0.006982 | 0.009461 | 0.00673 | 2,413,754.00 |
| 02 Jun 2024 | 0.006996 | -0.000301 | -4.12% | 0.007282 | 0.007297 | 0.006918 | 2,137,416.00 |
| 01 Jun 2024 | 0.007297 | -0.000032 | -0.44% | 0.007278 | 0.007455 | 0.007214 | 2,037,734.00 |
| 31 May 2024 | 0.007329 | -0.000133 | -1.78% | 0.007428 | 0.007486 | 0.007266 | 2,061,899.00 |
| 30 May 2024 | 0.007462 | -0.000084 | -1.11% | 0.007569 | 0.008846 | 0.007392 | 2,037,174.00 |
| 29 May 2024 | 0.007546 | -0.000185 | -2.39% | 0.007731 | 0.008187 | 0.007107 | 1,820,895.00 |
| 28 May 2024 | 0.007731 | -0.00047 | -5.73% | 0.007982 | 0.009 | 0.007083 | 3,042,269.00 |
| 27 May 2024 | 0.008201 | 0.00215 | 35.53% | 0.006058 | 0.0089 | 0.006001 | 3,980,972.00 |
| 26 May 2024 | 0.006051 | 0.000031 | 0.51% | 0.006001 | 0.006152 | 0.006 | 2,319,046.00 |
| 25 May 2024 | 0.00602 | 0.000013 | 0.22% | 0.005996 | 0.00604 | 0.005949 | 2,314,447.00 |
| 24 May 2024 | 0.006007 | 0.000039 | 0.65% | 0.005984 | 0.006036 | 0.005907 | 2,278,133.00 |
| 23 May 2024 | 0.005968 | -0.000317 | -5.04% | 0.006285 | 0.006285 | 0.005968 | 1,812,706.00 |
| 22 May 2024 | 0.006285 | -0.000277 | -4.22% | 0.006568 | 0.006601 | 0.006285 | 2,214,374.00 |
| 21 May 2024 | 0.006562 | 0.000088 | 1.36% | 0.006458 | 0.006823 | 0.006426 | 2,286,582.00 |
| 20 May 2024 | 0.006474 | -0.000014 | -0.22% | 0.00651 | 0.006538 | 0.006348 | 3,353,849.00 |
| 19 May 2024 | 0.006488 | -0.000032 | -0.49% | 0.006531 | 0.006569 | 0.006474 | 2,184,291.00 |
| 18 May 2024 | 0.00652 | -0.000028 | -0.43% | 0.006569 | 0.006605 | 0.006475 | 2,236,294.00 |
| 17 May 2024 | 0.006548 | 0.000027 | 0.41% | 0.006521 | 0.006601 | 0.0065 | 2,259,634.00 |
| 16 May 2024 | 0.006521 | 0.000141 | 2.21% | 0.006375 | 0.006823 | 0.00619 | 2,266,771.00 |
| 15 May 2024 | 0.00638 | 0.000064 | 1.01% | 0.006341 | 0.006457 | 0.006317 | 2,197,898.00 |
| 14 May 2024 | 0.006316 | -0.000499 | -7.32% | 0.006822 | 0.006823 | 0.006221 | 2,372,657.00 |
| 13 May 2024 | 0.006815 | -0.000052 | -0.76% | 0.007012 | 0.007074 | 0.006728 | 2,868,445.00 |
| 12 May 2024 | 0.006867 | -0.000657 | -8.73% | 0.007503 | 0.007772 | 0.006807 | 1,963,494.00 |
| 11 May 2024 | 0.007524 | 0.001105 | 17.21% | 0.006437 | 0.007565 | 0.006253 | 2,402,493.00 |
| 10 May 2024 | 0.006419 | -0.00062 | -8.81% | 0.007039 | 0.00726 | 0.006411 | 2,008,565.00 |
| 09 May 2024 | 0.007039 | -0.00048 | -6.38% | 0.007487 | 0.018 | 0.007012 | 1,706,057.00 |
| 08 May 2024 | 0.007519 | -0.000668 | -8.16% | 0.008104 | 0.010 | 0.006854 | 2,679,465.00 |
| 07 May 2024 | 0.008187 | 0.001184 | 16.91% | 0.006823 | 0.008671 | 0.006664 | 2,236,041.00 |
| 06 May 2024 | 0.007003 | 0.001706 | 32.21% | 0.005297 | 0.007424 | 0.005297 | 3,124,176.00 |
| 05 May 2024 | 0.005297 | -0.00000700 | -0.13% | 0.005304 | 0.005462 | 0.005209 | 2,734,271.00 |
| 04 May 2024 | 0.005304 | -0.000095 | -1.76% | 0.005399 | 0.00543 | 0.005094 | 2,714,107.00 |
| 03 May 2024 | 0.005399 | 0.000281 | 5.49% | 0.005121 | 0.005435 | 0.005052 | 2,997,380.00 |
| 02 May 2024 | 0.005118 | 0.00014 | 2.81% | 0.004959 | 0.005177 | 0.004892 | 2,903,475.00 |
| 01 May 2024 | 0.004978 | -0.000297 | -5.63% | 0.00532 | 0.005335 | 0.004892 | 2,816,799.00 |
| 30 Abr 2024 | 0.005275 | -0.000332 | -5.92% | 0.005579 | 0.005609 | 0.005272 | 2,355,051.00 |
| 29 Abr 2024 | 0.005607 | -0.000425 | -7.05% | 0.007838 | 0.007866 | 0.005557 | 3,456,875.00 |
| 28 Abr 2024 | 0.006032 | -0.00000600 | -0.10% | 0.006062 | 0.006095 | 0.00603 | 2,353,027.00 |
| 27 Abr 2024 | 0.006038 | -0.000445 | -6.86% | 0.006506 | 0.006537 | 0.006001 | 2,397,477.00 |
| 26 Abr 2024 | 0.006483 | -0.000382 | -5.56% | 0.006864 | 0.007677 | 0.006411 | 2,033,013.00 |
| 25 Abr 2024 | 0.006865 | 0.000057 | 0.84% | 0.006836 | 0.0078 | 0.006696 | 1,789,054.00 |
| 24 Abr 2024 | 0.006808 | 0.000629 | 10.18% | 0.006153 | 0.006841 | 0.006063 | 2,185,982.00 |
| 23 Abr 2024 | 0.006179 | 0.000034 | 0.55% | 0.006131 | 0.006216 | 0.006095 | 2,397,081.00 |
| 22 Abr 2024 | 0.006145 | 0.000189 | 3.17% | 0.005983 | 0.006158 | 0.005955 | 2,588,155.00 |
| 21 Abr 2024 | 0.005956 | 0.000178 | 3.08% | 0.005778 | 0.006063 | 0.0057 | 2,372,245.00 |
| 20 Abr 2024 | 0.005778 | 0.000283 | 5.15% | 0.005492 | 0.005842 | 0.00543 | 2,397,988.00 |
| 19 Abr 2024 | 0.005495 | -0.00006 | -1.08% | 0.005528 | 0.005898 | 0.005086 | 2,449,511.00 |
| 18 Abr 2024 | 0.005555 | -0.000088 | -1.56% | 0.005618 | 0.005652 | 0.005272 | 3,015,014.00 |
| 17 Abr 2024 | 0.005643 | -0.000064 | -1.12% | 0.005707 | 0.005747 | 0.005561 | 2,719,488.00 |
| 16 Abr 2024 | 0.005707 | 0.000024 | 0.42% | 0.005703 | 0.005782 | 0.005589 | 2,579,928.00 |
| 15 Abr 2024 | 0.005683 | 0.000103 | 1.85% | 0.00558 | 0.006095 | 0.00558 | 2,890,382.00 |
| 14 Abr 2024 | 0.00558 | 0.000295 | 5.58% | 0.005285 | 0.00562 | 0.00513 | 2,503,372.00 |
| 13 Abr 2024 | 0.005285 | -0.001014 | -16.10% | 0.006281 | 0.006316 | 0.005272 | 2,385,424.00 |
| 12 Abr 2024 | 0.006299 | -0.001679 | -21.05% | 0.007838 | 0.007866 | 0.006195 | 2,143,647.00 |
| 11 Abr 2024 | 0.007978 | -0.000795 | -9.06% | 0.008757 | 0.008786 | 0.007804 | 1,759,061.00 |
| 10 Abr 2024 | 0.008773 | -0.000407 | -4.43% | 0.009169 | 0.009169 | 0.008513 | 1,646,034.00 |
| 09 Abr 2024 | 0.00918 | 0.000103 | 1.13% | 0.009047 | 0.009188 | 0.009017 | 1,618,760.00 |
| 08 Abr 2024 | 0.009077 | 0.000405 | 4.67% | 0.00868 | 0.009107 | 0.00863 | 2,224,440.00 |
| 07 Abr 2024 | 0.008672 | 0.000051 | 0.59% | 0.008617 | 0.008715 | 0.008598 | 1,321,002.00 |
| 06 Abr 2024 | 0.008621 | 0.000023 | 0.27% | 0.008604 | 0.008639 | 0.008597 | 1,397,656.00 |
| 05 Abr 2024 | 0.008598 | -0.000026 | -0.30% | 0.008652 | 0.008688 | 0.008584 | 1,464,579.00 |
| 04 Abr 2024 | 0.008624 | -0.00011 | -1.26% | 0.008873 | 0.008873 | 0.008076 | 1,918,741.00 |
| 03 Abr 2024 | 0.008734 | -0.000789 | -8.29% | 0.009535 | 0.009552 | 0.008729 | 1,673,370.00 |
| 02 Abr 2024 | 0.009523 | -0.000206 | -2.12% | 0.009639 | 0.009866 | 0.009025 | 1,976,853.00 |
| 01 Abr 2024 | 0.009729 | -0.000911 | -8.56% | 0.010614 | 0.010729 | 0.009629 | 1,919,325.00 |
| 31 Mar 2024 | 0.01064 | -0.000251 | -2.30% | 0.010851 | 0.0109 | 0.010521 | 1,552,942.00 |
| 30 Mar 2024 | 0.010891 | -0.000069 | -0.63% | 0.010967 | 0.011463 | 0.010799 | 1,554,242.00 |
