Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BNBBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.00868600 | -0.00000100 | -0.01% | 0.00869700 | 0.00881300 | 0.00857400 | 63,044.00 |
| 18 Abr 2024 | 0.00868707 | -0.00003300 | -0.38% | 0.00871556 | 0.00902400 | 0.00863600 | 78,065.00 |
| 17 Abr 2024 | 0.00872000 | 0.00030200 | 3.59% | 0.00842900 | 0.00878900 | 0.00838600 | 87,372.00 |
| 16 Abr 2024 | 0.00841800 | -0.00030000 | -3.44% | 0.00871200 | 0.00872500 | 0.00841800 | 43,867.00 |
| 15 Abr 2024 | 0.00871756 | 0.00008000 | 0.93% | 0.00862757 | 0.00880800 | 0.00856600 | 56,609.00 |
| 14 Abr 2024 | 0.00863757 | 0.00000900 | 0.10% | 0.00867300 | 0.00880000 | 0.00852700 | 61,902.00 |
| 13 Abr 2024 | 0.00862900 | -0.00023400 | -2.64% | 0.00886700 | 0.00891200 | 0.00830000 | 132,591.00 |
| 12 Abr 2024 | 0.00886300 | 0.00023157 | 2.68% | 0.00863600 | 0.00895900 | 0.00860700 | 132,199.00 |
| 11 Abr 2024 | 0.00863143 | 0.00000100 | 0.01% | 0.00864200 | 0.00873500 | 0.00842300 | 56,444.00 |
| 10 Abr 2024 | 0.00863000 | 0.00022900 | 2.73% | 0.00839400 | 0.00889800 | 0.00834900 | 68,229.00 |
| 09 Abr 2024 | 0.00840100 | 0.00020000 | 2.44% | 0.00818900 | 0.00842300 | 0.00813900 | 55,024.00 |
| 08 Abr 2024 | 0.00820100 | -0.00021900 | -2.60% | 0.00841758 | 0.00842700 | 0.00816700 | 44,633.00 |
| 07 Abr 2024 | 0.00842000 | -0.00007300 | -0.86% | 0.00849658 | 0.00852500 | 0.00832300 | 27,157.00 |
| 06 Abr 2024 | 0.00849258 | -0.00003700 | -0.43% | 0.00852500 | 0.00861700 | 0.00846958 | 26,359.00 |
| 05 Abr 2024 | 0.00853000 | -0.00001700 | -0.20% | 0.00854400 | 0.00870400 | 0.00845200 | 54,639.00 |
| 04 Abr 2024 | 0.00854700 | 0.00003600 | 0.42% | 0.00851974 | 0.00887700 | 0.00851300 | 83,936.00 |
| 03 Abr 2024 | 0.00851100 | 0.00010300 | 1.23% | 0.00841900 | 0.00854300 | 0.00833600 | 42,921.00 |
| 02 Abr 2024 | 0.00840800 | 0.00012700 | 1.53% | 0.00827000 | 0.00852800 | 0.00825100 | 61,509.00 |
| 01 Abr 2024 | 0.00828100 | -0.00023400 | -2.75% | 0.00851000 | 0.00854400 | 0.00828000 | 58,004.00 |
| 31 Mar 2024 | 0.00851500 | -0.00011200 | -1.30% | 0.00862600 | 0.00870600 | 0.00851100 | 31,188.00 |
| 30 Mar 2024 | 0.00862711 | -0.00018600 | -2.11% | 0.00876200 | 0.00876656 | 0.00854000 | 42,214.00 |
| 29 Mar 2024 | 0.00881300 | 0.00055941 | 6.78% | 0.00824500 | 0.00886700 | 0.00823700 | 103,552.00 |
| 28 Mar 2024 | 0.00825359 | -0.00004000 | -0.48% | 0.00826500 | 0.00847300 | 0.00819100 | 48,998.00 |
| 27 Mar 2024 | 0.00829400 | 0.00001200 | 0.14% | 0.00829200 | 0.00831000 | 0.00815000 | 41,883.00 |
| 26 Mar 2024 | 0.00828200 | -0.00010600 | -1.26% | 0.00839800 | 0.00845700 | 0.00820200 | 42,717.00 |
| 25 Mar 2024 | 0.00838800 | -0.00005700 | -0.67% | 0.00843600 | 0.00876900 | 0.00833800 | 102,570.00 |
| 24 Mar 2024 | 0.00844500 | -0.00018000 | -2.09% | 0.00862200 | 0.00869800 | 0.00844300 | 29,362.00 |
| 23 Mar 2024 | 0.00862500 | -0.00002800 | -0.32% | 0.00867400 | 0.00877200 | 0.00853400 | 44,952.00 |
| 22 Mar 2024 | 0.00865300 | 0.00020900 | 2.48% | 0.00845100 | 0.00893800 | 0.00842500 | 106,105.00 |
| 21 Mar 2024 | 0.00844400 | 0.00024400 | 2.98% | 0.00820300 | 0.00853000 | 0.00811200 | 66,400.00 |
| 20 Mar 2024 | 0.00820000 | 0.00001000 | 0.12% | 0.00821300 | 0.00846800 | 0.00810000 | 67,913.00 |
| 19 Mar 2024 | 0.00819000 | 0.00000800 | 0.10% | 0.00821800 | 0.00829600 | 0.00791209 | 102,543.00 |
| 18 Mar 2024 | 0.00818200 | -0.00016200 | -1.94% | 0.00834500 | 0.00858700 | 0.00807900 | 85,194.00 |
| 17 Mar 2024 | 0.00834400 | -0.00046800 | -5.31% | 0.00884300 | 0.00888000 | 0.00826300 | 86,927.00 |
| 16 Mar 2024 | 0.00881200 | -0.00011400 | -1.28% | 0.00918800 | 0.00927600 | 0.00864100 | 122,079.00 |
| 15 Mar 2024 | 0.00892600 | 0.00048600 | 5.76% | 0.00845200 | 0.00897700 | 0.00829441 | 218,916.00 |
| 14 Mar 2024 | 0.00844000 | -0.00009600 | -1.12% | 0.00863357 | 0.00863357 | 0.00819759 | 103,215.00 |
| 13 Mar 2024 | 0.00853600 | 0.00099800 | 13.24% | 0.00750900 | 0.00860400 | 0.00741000 | 206,217.00 |
| 12 Mar 2024 | 0.00753800 | 0.00028000 | 3.86% | 0.00723500 | 0.00766100 | 0.00722700 | 121,445.00 |
| 11 Mar 2024 | 0.00725800 | -0.00040100 | -5.24% | 0.00768200 | 0.00770000 | 0.00707000 | 208,646.00 |
| 10 Mar 2024 | 0.00765900 | 0.00050700 | 7.09% | 0.00714400 | 0.00771400 | 0.00703200 | 119,937.00 |
| 09 Mar 2024 | 0.00715200 | 0.00004200 | 0.59% | 0.00714400 | 0.00723600 | 0.00703100 | 50,348.00 |
| 08 Mar 2024 | 0.00711000 | 0.00004100 | 0.58% | 0.00710500 | 0.00726400 | 0.00691000 | 96,612.00 |
| 07 Mar 2024 | 0.00706900 | 0.00058600 | 9.04% | 0.00650276 | 0.00710000 | 0.00644300 | 100,506.00 |
| 06 Mar 2024 | 0.00648300 | 0.00032100 | 5.21% | 0.00618300 | 0.00652800 | 0.00609000 | 96,744.00 |
| 05 Mar 2024 | 0.00616200 | -0.00000500 | -0.08% | 0.00613400 | 0.00637300 | 0.00604700 | 80,156.00 |
| 04 Mar 2024 | 0.00616700 | -0.00040200 | -6.12% | 0.00656670 | 0.00660400 | 0.00613000 | 74,444.00 |
| 03 Mar 2024 | 0.00656900 | -0.00005300 | -0.80% | 0.00662700 | 0.00669500 | 0.00654300 | 38,329.00 |
| 02 Mar 2024 | 0.00662233 | 0.00009500 | 1.46% | 0.00652600 | 0.00666800 | 0.00652300 | 39,522.00 |
| 01 Mar 2024 | 0.00652700 | 0.00000600 | 0.09% | 0.00653200 | 0.00670000 | 0.00646500 | 37,393.00 |
| 29 Feb 2024 | 0.00652100 | -0.00013800 | -2.07% | 0.00663600 | 0.00681100 | 0.00642400 | 88,328.00 |
| 28 Feb 2024 | 0.00665900 | -0.00027100 | -3.91% | 0.00691800 | 0.00706800 | 0.00662700 | 109,636.00 |
| 27 Feb 2024 | 0.00693000 | -0.00043400 | -5.89% | 0.00736800 | 0.00739600 | 0.00687200 | 83,938.00 |
| 26 Feb 2024 | 0.00736400 | -0.00014200 | -1.89% | 0.00751200 | 0.00785000 | 0.00726600 | 88,669.00 |
| 25 Feb 2024 | 0.00750600 | 0.00009800 | 1.32% | 0.00740637 | 0.00755400 | 0.00733400 | 48,332.00 |
| 24 Feb 2024 | 0.00740800 | 0.00002400 | 0.33% | 0.00740800 | 0.00754600 | 0.00734400 | 39,377.00 |
| 23 Feb 2024 | 0.00738400 | -0.00006500 | -0.87% | 0.00747300 | 0.00750500 | 0.00725900 | 66,206.00 |
| 22 Feb 2024 | 0.00744900 | 0.00014300 | 1.96% | 0.00732800 | 0.00751500 | 0.00725900 | 89,782.00 |
| 21 Feb 2024 | 0.00730600 | 0.00051134 | 7.53% | 0.00679500 | 0.00736100 | 0.00676300 | 120,583.00 |
| 20 Feb 2024 | 0.00679466 | 0.00000300 | 0.04% | 0.00680200 | 0.00696200 | 0.00675700 | 54,511.00 |
| 19 Feb 2024 | 0.00679200 | 0.00008000 | 1.19% | 0.00670400 | 0.00683700 | 0.00669800 | 38,532.00 |
| 18 Feb 2024 | 0.00671200 | -0.00011500 | -1.68% | 0.00683000 | 0.00690600 | 0.00671100 | 33,787.00 |
| 17 Feb 2024 | 0.00682700 | -0.00008700 | -1.26% | 0.00691200 | 0.00699800 | 0.00679900 | 46,353.00 |
| 16 Feb 2024 | 0.00691400 | 0.00008500 | 1.24% | 0.00682900 | 0.00704100 | 0.00678500 | 66,180.00 |
| 15 Feb 2024 | 0.00682900 | 0.00038400 | 5.96% | 0.00644300 | 0.00698000 | 0.00638000 | 85,848.00 |
| 14 Feb 2024 | 0.00644500 | -0.00009500 | -1.45% | 0.00653777 | 0.00660600 | 0.00638300 | 33,213.00 |
| 13 Feb 2024 | 0.00654000 | -0.00001200 | -0.18% | 0.00658100 | 0.00662400 | 0.00648800 | 34,424.00 |
| 12 Feb 2024 | 0.00655200 | -0.00009800 | -1.47% | 0.00663900 | 0.00670000 | 0.00643900 | 38,032.00 |
| 11 Feb 2024 | 0.00665000 | -0.00010600 | -1.57% | 0.00676766 | 0.00678000 | 0.00664700 | 19,563.00 |
| 10 Feb 2024 | 0.00675600 | -0.00010400 | -1.52% | 0.00687166 | 0.00689100 | 0.00671000 | 19,440.00 |
| 09 Feb 2024 | 0.00686000 | -0.00018500 | -2.63% | 0.00705100 | 0.00707700 | 0.00674400 | 45,970.00 |
| 08 Feb 2024 | 0.00704465 | 0.00009200 | 1.32% | 0.00693500 | 0.00710200 | 0.00691000 | 90,458.00 |
| 07 Feb 2024 | 0.00695300 | -0.00007400 | -1.05% | 0.00703000 | 0.00711200 | 0.00694200 | 55,061.00 |
| 06 Feb 2024 | 0.00702700 | -0.00002600 | -0.37% | 0.00704700 | 0.00708400 | 0.00699700 | 35,620.00 |
| 05 Feb 2024 | 0.00705335 | -0.00010000 | -1.40% | 0.00716136 | 0.00720800 | 0.00695600 | 32,344.00 |
| 04 Feb 2024 | 0.00715300 | 0.00018100 | 2.60% | 0.00696900 | 0.00719700 | 0.00695000 | 43,661.00 |
| 03 Feb 2024 | 0.00697200 | -0.00000700 | -0.10% | 0.00697500 | 0.00707600 | 0.00696100 | 20,622.00 |
| 02 Feb 2024 | 0.00697900 | 0.00001200 | 0.17% | 0.00696100 | 0.00708100 | 0.00694900 | 22,261.00 |
| 01 Feb 2024 | 0.00696700 | -0.00008200 | -1.16% | 0.00705100 | 0.00712200 | 0.00695300 | 30,130.00 |
| 31 Ene 2024 | 0.00704900 | -0.00012100 | -1.69% | 0.00715400 | 0.00718200 | 0.00698600 | 28,297.00 |
| 30 Ene 2024 | 0.00717000 | -0.00000500 | -0.07% | 0.00717600 | 0.00720000 | 0.00708900 | 24,240.00 |
| 29 Ene 2024 | 0.00717500 | -0.00007900 | -1.09% | 0.00725936 | 0.00732100 | 0.00715900 | 25,915.00 |
| 28 Ene 2024 | 0.00725400 | -0.00000800 | -0.11% | 0.00725200 | 0.00728900 | 0.00720000 | 30,236.00 |
| 27 Ene 2024 | 0.00726200 | 0.00005100 | 0.71% | 0.00722800 | 0.00736300 | 0.00722536 | 24,094.00 |
| 26 Ene 2024 | 0.00721100 | -0.00010300 | -1.41% | 0.00730700 | 0.00747100 | 0.00715800 | 45,840.00 |
| 25 Ene 2024 | 0.00731400 | 0.00000300 | 0.04% | 0.00731300 | 0.00739300 | 0.00720200 | 53,030.00 |
| 24 Ene 2024 | 0.00731100 | -0.00018500 | -2.47% | 0.00748900 | 0.00754300 | 0.00727900 | 48,268.00 |
| 23 Ene 2024 | 0.00749600 | -0.00022500 | -2.91% | 0.00773400 | 0.00778000 | 0.00747400 | 48,594.00 |
| 22 Ene 2024 | 0.00772100 | 0.00004500 | 0.59% | 0.00766638 | 0.00776000 | 0.00761600 | 32,498.00 |
| 21 Ene 2024 | 0.00767600 | 0.00008300 | 1.09% | 0.00761000 | 0.00771000 | 0.00758800 | 24,901.00 |
| 20 Ene 2024 | 0.00759300 | 0.00004300 | 0.57% | 0.00755500 | 0.00760400 | 0.00750300 | 23,926.00 |
