Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BNTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.6989 | 0.0184 | 2.70% | 0.6832 | 0.710 | 0.6699 | 140,793.00 |
| 17 Abr 2024 | 0.6805 | -0.0374 | -5.21% | 0.715 | 0.720 | 0.6704 | 192,629.00 |
| 16 Abr 2024 | 0.7179 | 0.0233 | 3.35% | 0.6926 | 0.7249 | 0.665 | 194,090.00 |
| 15 Abr 2024 | 0.6946 | -0.054 | -7.21% | 0.7401 | 0.770 | 0.677 | 995,440.00 |
| 14 Abr 2024 | 0.7486 | -0.0347 | -4.43% | 0.7986 | 0.804 | 0.6866 | 1,041,690.00 |
| 13 Abr 2024 | 0.7833 | -0.0145 | -1.82% | 0.7944 | 0.9263 | 0.6924 | 3,047,246.00 |
| 12 Abr 2024 | 0.7978 | -0.0741 | -8.50% | 0.8707 | 0.901 | 0.6822 | 868,993.00 |
| 11 Abr 2024 | 0.8719 | 0.0093 | 1.08% | 0.8633 | 0.8762 | 0.8444 | 117,727.00 |
| 10 Abr 2024 | 0.8626 | 0.0169 | 2.00% | 0.8434 | 0.8774 | 0.8133 | 280,147.00 |
| 09 Abr 2024 | 0.8457 | -0.0589 | -6.51% | 0.9036 | 0.9065 | 0.8397 | 314,864.00 |
| 08 Abr 2024 | 0.9046 | 0.01938 | 2.19% | 0.8813 | 0.9231 | 0.8657 | 955,811.00 |
| 07 Abr 2024 | 0.88522 | 0.06622 | 8.09% | 0.8141 | 0.8996 | 0.8141 | 634,188.00 |
| 06 Abr 2024 | 0.819 | 0.0015 | 0.18% | 0.8175 | 0.8355 | 0.802 | 135,714.00 |
| 05 Abr 2024 | 0.8175 | 0.0051 | 0.63% | 0.8109 | 0.8277 | 0.7802 | 165,119.00 |
| 04 Abr 2024 | 0.8124 | 0.0177 | 2.23% | 0.7906 | 0.8332 | 0.7767 | 123,569.00 |
| 03 Abr 2024 | 0.7947 | 0.00 | 0.00% | 0.7943 | 0.8202 | 0.7654 | 132,422.00 |
| 02 Abr 2024 | 0.7947 | -0.0731 | -8.42% | 0.8641 | 0.8641 | 0.7798 | 165,410.00 |
| 01 Abr 2024 | 0.8678 | -0.0519 | -5.64% | 0.9177 | 0.9211 | 0.8319 | 241,412.00 |
| 31 Mar 2024 | 0.9197 | 0.0415 | 4.73% | 0.8791 | 0.9215 | 0.8754 | 221,418.00 |
| 30 Mar 2024 | 0.8782 | -0.0072 | -0.81% | 0.8874 | 0.9047 | 0.854 | 226,928.00 |
| 29 Mar 2024 | 0.8854 | -0.0074 | -0.83% | 0.8928 | 0.9001 | 0.8637 | 126,633.00 |
| 28 Mar 2024 | 0.8928 | 0.0168 | 1.92% | 0.8794 | 0.9124 | 0.8534 | 233,776.00 |
| 27 Mar 2024 | 0.876 | -0.0184 | -2.06% | 0.8983 | 0.9089 | 0.8544 | 225,585.00 |
| 26 Mar 2024 | 0.8944 | 0.0325 | 3.77% | 0.8654 | 0.9101 | 0.8642 | 344,915.00 |
| 25 Mar 2024 | 0.8619 | 0.0329 | 3.97% | 0.8257 | 0.8694 | 0.8183 | 436,327.00 |
| 24 Mar 2024 | 0.829 | 0.0341 | 4.29% | 0.8158 | 0.831 | 0.7951 | 118,946.00 |
| 23 Mar 2024 | 0.7949 | 0.0029 | 0.37% | 0.7924 | 0.824 | 0.7635 | 119,561.00 |
| 22 Mar 2024 | 0.792 | -0.0291 | -3.54% | 0.8203 | 0.8373 | 0.7653 | 166,162.00 |
| 21 Mar 2024 | 0.8211 | -0.0039 | -0.47% | 0.8213 | 0.8547 | 0.7939 | 267,073.00 |
| 20 Mar 2024 | 0.825 | 0.0718 | 9.53% | 0.751 | 0.8324 | 0.7164 | 363,802.00 |
| 19 Mar 2024 | 0.7532 | -0.0784 | -9.43% | 0.837 | 0.8449 | 0.7328 | 267,786.00 |
| 18 Mar 2024 | 0.8316 | -0.0322 | -3.73% | 0.8639 | 0.8777 | 0.8151 | 280,193.00 |
| 17 Mar 2024 | 0.8638 | 0.0159 | 1.88% | 0.8527 | 0.880 | 0.803 | 176,335.00 |
| 16 Mar 2024 | 0.8479 | -0.0685 | -7.47% | 0.9152 | 0.9362 | 0.8337 | 264,338.00 |
| 15 Mar 2024 | 0.9164 | -0.0735 | -7.42% | 0.991 | 0.9963 | 0.8463 | 507,635.00 |
| 14 Mar 2024 | 0.9899 | -0.0101 | -1.01% | 1.01 | 1.01 | 0.9164 | 195,327.00 |
| 13 Mar 2024 | 1.00 | -0.010 | -0.99% | 1.00 | 1.06 | 0.990 | 498,157.00 |
| 12 Mar 2024 | 1.01 | 0.010 | 1.34% | 0.9997 | 1.02 | 0.920 | 405,728.00 |
| 11 Mar 2024 | 0.9966 | 0.0358 | 3.73% | 0.9601 | 1.03 | 0.9124 | 1,054,007.00 |
| 10 Mar 2024 | 0.9608 | 0.0024 | 0.25% | 0.9619 | 0.975 | 0.9231 | 285,157.00 |
| 09 Mar 2024 | 0.9584 | 0.006 | 0.63% | 0.9516 | 0.990 | 0.943 | 270,333.00 |
| 08 Mar 2024 | 0.9524 | -0.0066 | -0.69% | 0.9588 | 0.968 | 0.900 | 413,903.00 |
| 07 Mar 2024 | 0.959 | 0.0337 | 3.64% | 0.9276 | 0.9657 | 0.9125 | 299,145.00 |
| 06 Mar 2024 | 0.9253 | 0.0649 | 7.54% | 0.8578 | 0.9349 | 0.8295 | 321,421.00 |
| 05 Mar 2024 | 0.8604 | -0.072 | -7.72% | 0.9317 | 0.9696 | 0.7416 | 801,736.00 |
| 04 Mar 2024 | 0.9324 | 0.0233 | 2.56% | 0.9091 | 0.939 | 0.8893 | 563,468.00 |
| 03 Mar 2024 | 0.9091 | -0.0084 | -0.92% | 0.9141 | 0.9385 | 0.8252 | 429,490.00 |
| 02 Mar 2024 | 0.9175 | 0.0193 | 2.15% | 0.8977 | 0.9192 | 0.8752 | 416,726.00 |
| 01 Mar 2024 | 0.8982 | 0.0453 | 5.31% | 0.8523 | 0.9096 | 0.8523 | 307,984.00 |
| 29 Feb 2024 | 0.8529 | -0.0191 | -2.19% | 0.8715 | 0.900 | 0.8295 | 626,138.00 |
| 28 Feb 2024 | 0.872 | 0.0033 | 0.38% | 0.8694 | 0.8964 | 0.7844 | 531,181.00 |
| 27 Feb 2024 | 0.8687 | 0.0403 | 4.86% | 0.8267 | 0.9121 | 0.8211 | 992,423.00 |
| 26 Feb 2024 | 0.8284 | 0.0248 | 3.09% | 0.8009 | 0.834 | 0.7825 | 455,986.00 |
| 25 Feb 2024 | 0.8036 | 0.0163 | 2.07% | 0.7876 | 0.8081 | 0.7798 | 171,779.00 |
| 24 Feb 2024 | 0.7873 | 0.0293 | 3.87% | 0.7592 | 0.7927 | 0.7433 | 234,132.00 |
| 23 Feb 2024 | 0.758 | -0.0088 | -1.15% | 0.766 | 0.7745 | 0.7445 | 199,862.00 |
| 22 Feb 2024 | 0.7668 | 0.0067 | 0.88% | 0.7622 | 0.7825 | 0.744 | 160,483.00 |
| 21 Feb 2024 | 0.7601 | -0.0278 | -3.53% | 0.7898 | 0.7902 | 0.7304 | 267,600.00 |
| 20 Feb 2024 | 0.7879 | -0.0243 | -2.99% | 0.8123 | 0.8241 | 0.7515 | 264,168.00 |
| 19 Feb 2024 | 0.8122 | 0.0089 | 1.11% | 0.8024 | 0.8255 | 0.7995 | 340,301.00 |
| 18 Feb 2024 | 0.8033 | 0.0012 | 0.15% | 0.7986 | 0.8068 | 0.7807 | 281,190.00 |
| 17 Feb 2024 | 0.8021 | -0.0219 | -2.66% | 0.8232 | 0.8232 | 0.7718 | 235,139.00 |
| 16 Feb 2024 | 0.824 | -0.0156 | -1.86% | 0.8406 | 0.8765 | 0.810 | 425,652.00 |
| 15 Feb 2024 | 0.8396 | 0.0236 | 2.89% | 0.8179 | 0.8583 | 0.817 | 703,292.00 |
| 14 Feb 2024 | 0.816 | 0.028 | 3.55% | 0.7892 | 0.8305 | 0.7823 | 513,671.00 |
| 13 Feb 2024 | 0.788 | -0.0068 | -0.86% | 0.7976 | 0.800 | 0.7702 | 88,323.00 |
| 12 Feb 2024 | 0.7948 | 0.0271 | 3.53% | 0.7667 | 0.798 | 0.7587 | 167,316.00 |
| 11 Feb 2024 | 0.7677 | 0.0045 | 0.59% | 0.7639 | 0.8087 | 0.7608 | 301,785.00 |
| 10 Feb 2024 | 0.7632 | 0.0128 | 1.71% | 0.7547 | 0.7662 | 0.7386 | 132,503.00 |
| 09 Feb 2024 | 0.7504 | 0.0138 | 1.87% | 0.7378 | 0.751 | 0.732 | 147,466.00 |
| 08 Feb 2024 | 0.7366 | 0.0134 | 1.85% | 0.7232 | 0.7414 | 0.7228 | 84,303.00 |
| 07 Feb 2024 | 0.7232 | 0.0062 | 0.86% | 0.7179 | 0.7308 | 0.7126 | 150,798.00 |
| 06 Feb 2024 | 0.717 | 0.0059 | 0.83% | 0.7112 | 0.7249 | 0.7046 | 36,023.00 |
| 05 Feb 2024 | 0.7111 | 0.0127 | 1.82% | 0.6977 | 0.7241 | 0.6866 | 88,908.00 |
| 04 Feb 2024 | 0.6984 | -0.0156 | -2.18% | 0.7175 | 0.7175 | 0.6957 | 57,029.00 |
| 03 Feb 2024 | 0.714 | -0.0131 | -1.80% | 0.7266 | 0.7266 | 0.7133 | 104,069.00 |
| 02 Feb 2024 | 0.7271 | 0.0185 | 2.61% | 0.7086 | 0.7318 | 0.7086 | 330,189.00 |
| 01 Feb 2024 | 0.7086 | 0.0172 | 2.49% | 0.6911 | 0.7089 | 0.6715 | 102,602.00 |
| 31 Ene 2024 | 0.6914 | -0.0109 | -1.55% | 0.7052 | 0.7219 | 0.6846 | 220,738.00 |
| 30 Ene 2024 | 0.7023 | -0.003 | -0.43% | 0.7053 | 0.722 | 0.7005 | 100,179.00 |
| 29 Ene 2024 | 0.7053 | 0.0192 | 2.80% | 0.6857 | 0.708 | 0.6817 | 62,449.00 |
| 28 Ene 2024 | 0.6861 | -0.0092 | -1.32% | 0.6974 | 0.7074 | 0.679 | 100,987.00 |
| 27 Ene 2024 | 0.6953 | 0.0052 | 0.75% | 0.6914 | 0.7052 | 0.6841 | 143,490.00 |
| 26 Ene 2024 | 0.6901 | 0.0216 | 3.23% | 0.6685 | 0.694 | 0.6644 | 30,854.00 |
| 25 Ene 2024 | 0.6685 | -0.0086 | -1.27% | 0.6771 | 0.6771 | 0.6517 | 109,439.00 |
| 24 Ene 2024 | 0.6771 | 0.0049 | 0.73% | 0.674 | 0.6864 | 0.6614 | 46,611.00 |
| 23 Ene 2024 | 0.6722 | -0.0143 | -2.08% | 0.6899 | 0.7013 | 0.6378 | 83,343.00 |
| 22 Ene 2024 | 0.6865 | -0.0566 | -7.62% | 0.7091 | 0.7426 | 0.6829 | 379,908.00 |
| 21 Ene 2024 | 0.7431 | -0.0135 | -1.78% | 0.7559 | 0.7597 | 0.7411 | 57,987.00 |
| 20 Ene 2024 | 0.7566 | 0.0106 | 1.42% | 0.7436 | 0.7683 | 0.7313 | 195,599.00 |
