Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BNTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.00001096 | -0.00000016 | -1.44% | 0.00001107 | 0.00001137 | 0.00001093 | 293,026.00 |
| 17 Abr 2024 | 0.00001112 | -0.00000019 | -1.68% | 0.00001123 | 0.00001144 | 0.00001085 | 271,126.00 |
| 16 Abr 2024 | 0.00001131 | 0.00000035 | 3.19% | 0.00001088 | 0.00001137 | 0.00001066 | 462,182.00 |
| 15 Abr 2024 | 0.00001096 | -0.00000045 | -3.94% | 0.00001131 | 0.00001176 | 0.00001082 | 2,733,969.00 |
| 14 Abr 2024 | 0.00001141 | -0.00000077 | -6.32% | 0.00001233 | 0.00001250 | 0.00001087 | 2,166,420.00 |
| 13 Abr 2024 | 0.00001218 | 0.00000026 | 2.18% | 0.00001189 | 0.00001417 | 0.00001120 | 6,451,664.00 |
| 12 Abr 2024 | 0.00001192 | -0.00000053 | -4.26% | 0.00001249 | 0.00001274 | 0.00001000 | 1,417,121.00 |
| 11 Abr 2024 | 0.00001245 | 0.00000023 | 1.88% | 0.00001225 | 0.00001246 | 0.00001206 | 109,938.00 |
| 10 Abr 2024 | 0.00001222 | 0.00000001 | 0.08% | 0.00001222 | 0.00001268 | 0.00001199 | 257,417.00 |
| 09 Abr 2024 | 0.00001221 | -0.00000042 | -3.33% | 0.00001258 | 0.00001277 | 0.00001217 | 182,156.00 |
| 08 Abr 2024 | 0.00001263 | -0.00000011 | -0.86% | 0.00001277 | 0.00001319 | 0.00001241 | 1,055,939.00 |
| 07 Abr 2024 | 0.00001274 | 0.00000089 | 7.51% | 0.00001185 | 0.00001299 | 0.00001179 | 707,243.00 |
| 06 Abr 2024 | 0.00001185 | -0.00000018 | -1.50% | 0.00001203 | 0.00001233 | 0.00001181 | 63,346.00 |
| 05 Abr 2024 | 0.00001203 | 0.00000021 | 1.78% | 0.00001182 | 0.00001222 | 0.00001167 | 150,962.00 |
| 04 Abr 2024 | 0.00001182 | -0.00000020 | -1.66% | 0.00001200 | 0.00001234 | 0.00001182 | 316,444.00 |
| 03 Abr 2024 | 0.00001202 | -0.00000002 | -0.17% | 0.00001214 | 0.00001236 | 0.00001182 | 196,257.00 |
| 02 Abr 2024 | 0.00001204 | -0.00000034 | -2.75% | 0.00001238 | 0.00001309 | 0.00001199 | 154,711.00 |
| 01 Abr 2024 | 0.00001238 | -0.00000046 | -3.58% | 0.00001283 | 0.00001291 | 0.00001207 | 204,719.00 |
| 31 Mar 2024 | 0.00001284 | 0.00000034 | 2.72% | 0.00001250 | 0.00001317 | 0.00001250 | 253,988.00 |
| 30 Mar 2024 | 0.00001250 | -0.00000013 | -1.03% | 0.00001268 | 0.00001306 | 0.00001250 | 188,741.00 |
| 29 Mar 2024 | 0.00001263 | 0.00000003 | 0.24% | 0.00001260 | 0.00001278 | 0.00001238 | 255,962.00 |
| 28 Mar 2024 | 0.00001260 | -0.00000004 | -0.32% | 0.00001265 | 0.00001286 | 0.00001230 | 297,537.00 |
| 27 Mar 2024 | 0.00001264 | -0.00000007 | -0.55% | 0.00001271 | 0.00001289 | 0.00001243 | 140,592.00 |
| 26 Mar 2024 | 0.00001271 | 0.00000041 | 3.33% | 0.00001236 | 0.00001285 | 0.00001226 | 187,995.00 |
| 25 Mar 2024 | 0.00001230 | -0.00000001 | -0.08% | 0.00001233 | 0.00001249 | 0.00001200 | 256,001.00 |
| 24 Mar 2024 | 0.00001231 | -0.00000026 | -2.07% | 0.00001257 | 0.00001261 | 0.00001225 | 88,755.00 |
| 23 Mar 2024 | 0.00001257 | 0.00000011 | 0.88% | 0.00001247 | 0.00001262 | 0.00001226 | 202,708.00 |
| 22 Mar 2024 | 0.00001246 | -0.00000007 | -0.56% | 0.00001248 | 0.00001262 | 0.00001219 | 296,980.00 |
| 21 Mar 2024 | 0.00001253 | 0.00000036 | 2.96% | 0.00001213 | 0.00001256 | 0.00001203 | 204,733.00 |
| 20 Mar 2024 | 0.00001217 | 0.00000005 | 0.41% | 0.00001212 | 0.00001234 | 0.00001176 | 274,677.00 |
| 19 Mar 2024 | 0.00001212 | -0.00000027 | -2.18% | 0.00001239 | 0.00001242 | 0.00001161 | 325,685.00 |
| 18 Mar 2024 | 0.00001239 | -0.00000030 | -2.36% | 0.00001263 | 0.00001283 | 0.00001209 | 167,257.00 |
| 17 Mar 2024 | 0.00001269 | -0.00000027 | -2.08% | 0.00001295 | 0.00001308 | 0.00001241 | 379,576.00 |
| 16 Mar 2024 | 0.00001296 | -0.00000020 | -1.52% | 0.00001317 | 0.00001343 | 0.00001258 | 220,205.00 |
| 15 Mar 2024 | 0.00001316 | -0.00000062 | -4.50% | 0.00001381 | 0.00001390 | 0.00001278 | 438,449.00 |
| 14 Mar 2024 | 0.00001378 | 0.00000005 | 0.36% | 0.00001361 | 0.00001382 | 0.00001314 | 314,131.00 |
| 13 Mar 2024 | 0.00001373 | -0.00000033 | -2.35% | 0.00001409 | 0.00001496 | 0.00001342 | 1,424,491.00 |
| 12 Mar 2024 | 0.00001406 | 0.00000012 | 0.86% | 0.00001386 | 0.00001432 | 0.00001332 | 541,916.00 |
| 11 Mar 2024 | 0.00001394 | 0.00000002 | 0.14% | 0.00001392 | 0.00001433 | 0.00001344 | 563,425.00 |
| 10 Mar 2024 | 0.00001392 | -0.00000008 | -0.57% | 0.00001404 | 0.00001427 | 0.00001343 | 215,609.00 |
| 09 Mar 2024 | 0.00001400 | 0.00000006 | 0.43% | 0.00001392 | 0.00001436 | 0.00001386 | 142,323.00 |
| 08 Mar 2024 | 0.00001394 | -0.00000034 | -2.38% | 0.00001426 | 0.00001443 | 0.00001347 | 239,268.00 |
| 07 Mar 2024 | 0.00001428 | 0.00000028 | 2.00% | 0.00001403 | 0.00001432 | 0.00001360 | 263,380.00 |
| 06 Mar 2024 | 0.00001400 | 0.00000065 | 4.87% | 0.00001335 | 0.00001820 | 0.00001320 | 192,461.00 |
| 05 Mar 2024 | 0.00001335 | -0.00000035 | -2.55% | 0.00001358 | 0.00001444 | 0.00001285 | 548,872.00 |
| 04 Mar 2024 | 0.00001370 | -0.00000079 | -5.45% | 0.00001437 | 0.00001455 | 0.00001346 | 387,911.00 |
| 03 Mar 2024 | 0.00001449 | -0.00000027 | -1.83% | 0.00001474 | 0.00001598 | 0.00001378 | 212,145.00 |
| 02 Mar 2024 | 0.00001476 | 0.00000040 | 2.79% | 0.00001442 | 0.00001477 | 0.00001412 | 223,306.00 |
| 01 Mar 2024 | 0.00001436 | 0.00000049 | 3.53% | 0.00001393 | 0.00001457 | 0.00001393 | 267,637.00 |
| 29 Feb 2024 | 0.00001387 | -0.00000012 | -0.86% | 0.00001398 | 0.00001433 | 0.00001362 | 282,616.00 |
| 28 Feb 2024 | 0.00001399 | -0.00000100 | -6.56% | 0.00001521 | 0.00001552 | 0.00001338 | 415,316.00 |
| 27 Feb 2024 | 0.00001524 | 0.00000006 | 0.40% | 0.00001518 | 0.00001620 | 0.00001464 | 704,698.00 |
| 26 Feb 2024 | 0.00001518 | -0.00000029 | -1.87% | 0.00001548 | 0.00001629 | 0.00001510 | 236,421.00 |
| 25 Feb 2024 | 0.00001547 | 0.00000021 | 1.38% | 0.00001516 | 0.00001820 | 0.00001514 | 66,297.00 |
| 24 Feb 2024 | 0.00001526 | 0.00000027 | 1.80% | 0.00001491 | 0.00001551 | 0.00001469 | 153,086.00 |
| 23 Feb 2024 | 0.00001499 | 0.00000010 | 0.67% | 0.00001495 | 0.00001520 | 0.00001463 | 88,764.00 |
| 22 Feb 2024 | 0.00001489 | 0.00000021 | 1.43% | 0.00001468 | 0.00001547 | 0.00001452 | 144,123.00 |
| 21 Feb 2024 | 0.00001468 | -0.00000036 | -2.39% | 0.00001504 | 0.00001508 | 0.00001443 | 70,693.00 |
| 20 Feb 2024 | 0.00001504 | -0.00000077 | -4.87% | 0.00001575 | 0.00001585 | 0.00001473 | 271,702.00 |
| 19 Feb 2024 | 0.00001581 | 0.00000042 | 2.73% | 0.00001543 | 0.00001581 | 0.00001535 | 100,102.00 |
| 18 Feb 2024 | 0.00001539 | -0.00000007 | -0.45% | 0.00001546 | 0.00001560 | 0.00001492 | 218,278.00 |
| 17 Feb 2024 | 0.00001546 | -0.00000030 | -1.90% | 0.00001578 | 0.00001579 | 0.00001521 | 142,949.00 |
| 16 Feb 2024 | 0.00001576 | -0.00000031 | -1.93% | 0.00001615 | 0.00001820 | 0.00001566 | 118,356.00 |
| 15 Feb 2024 | 0.00001607 | 0.00000031 | 1.97% | 0.00001570 | 0.00001638 | 0.00001564 | 374,303.00 |
| 14 Feb 2024 | 0.00001576 | -0.00000018 | -1.13% | 0.00001594 | 0.00001622 | 0.00001564 | 109,959.00 |
| 13 Feb 2024 | 0.00001594 | -0.00000001 | -0.06% | 0.00001593 | 0.00001630 | 0.00001561 | 65,449.00 |
| 12 Feb 2024 | 0.00001595 | -0.00000012 | -0.75% | 0.00001589 | 0.00001624 | 0.00001564 | 103,994.00 |
| 11 Feb 2024 | 0.00001607 | 0.00000011 | 0.69% | 0.00001594 | 0.00001820 | 0.00001587 | 207,793.00 |
| 10 Feb 2024 | 0.00001596 | 0.00000002 | 0.13% | 0.00001585 | 0.00001605 | 0.00001573 | 16,502.00 |
| 09 Feb 2024 | 0.00001594 | -0.00000034 | -2.09% | 0.00001623 | 0.00001637 | 0.00001553 | 52,601.00 |
| 08 Feb 2024 | 0.00001628 | -0.00000011 | -0.67% | 0.00001631 | 0.00001656 | 0.00001608 | 35,494.00 |
| 07 Feb 2024 | 0.00001639 | -0.00000028 | -1.68% | 0.00001667 | 0.00001687 | 0.00001638 | 50,993.00 |
| 06 Feb 2024 | 0.00001667 | -0.00000003 | -0.18% | 0.00001670 | 0.00001686 | 0.00001653 | 33,475.00 |
| 05 Feb 2024 | 0.00001670 | 0.00000026 | 1.58% | 0.00001639 | 0.00001677 | 0.00001623 | 109,774.00 |
| 04 Feb 2024 | 0.00001644 | -0.00000031 | -1.85% | 0.00001675 | 0.00001675 | 0.00001631 | 69,729.00 |
| 03 Feb 2024 | 0.00001675 | -0.00000012 | -0.71% | 0.00001687 | 0.00001687 | 0.00001652 | 35,662.00 |
| 02 Feb 2024 | 0.00001687 | 0.00000046 | 2.80% | 0.00001641 | 0.00001708 | 0.00001635 | 150,123.00 |
| 01 Feb 2024 | 0.00001641 | 0.00000024 | 1.48% | 0.00001617 | 0.00001644 | 0.00001602 | 64,018.00 |
| 31 Ene 2024 | 0.00001617 | -0.00000024 | -1.46% | 0.00001640 | 0.00001681 | 0.00001604 | 57,689.00 |
| 30 Ene 2024 | 0.00001641 | 0.00000004 | 0.24% | 0.00001638 | 0.00001661 | 0.00001625 | 47,145.00 |
| 29 Ene 2024 | 0.00001637 | 0.00000001 | 0.06% | 0.00001634 | 0.00001644 | 0.00001620 | 40,070.00 |
| 28 Ene 2024 | 0.00001636 | -0.00000009 | -0.55% | 0.00001651 | 0.00001665 | 0.00001619 | 52,554.00 |
| 27 Ene 2024 | 0.00001645 | -0.00000007 | -0.42% | 0.00001641 | 0.00001700 | 0.00001639 | 91,016.00 |
| 26 Ene 2024 | 0.00001652 | -0.00000033 | -1.96% | 0.00001677 | 0.00001698 | 0.00001637 | 115,688.00 |
| 25 Ene 2024 | 0.00001685 | -0.00000007 | -0.41% | 0.00001692 | 0.00001702 | 0.00001643 | 60,371.00 |
| 24 Ene 2024 | 0.00001692 | 0.00000001 | 0.06% | 0.00001692 | 0.00001704 | 0.00001668 | 51,548.00 |
| 23 Ene 2024 | 0.00001691 | -0.00000050 | -2.87% | 0.00001746 | 0.00001759 | 0.00001650 | 101,482.00 |
| 22 Ene 2024 | 0.00001741 | -0.00000048 | -2.68% | 0.00001784 | 0.00001791 | 0.00001727 | 54,689.00 |
| 21 Ene 2024 | 0.00001789 | -0.00000023 | -1.27% | 0.00001805 | 0.00001827 | 0.00001780 | 107,872.00 |
| 20 Ene 2024 | 0.00001812 | 0.00000036 | 2.03% | 0.00001769 | 0.00001848 | 0.00001769 | 121,752.00 |
