Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BNXUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.972255 | -0.003198 | -0.33% | 0.974783 | 8.39 | 0.967478 | 203,150.00 |
| 03 May 2024 | 0.975453 | 0.014207 | 1.48% | 0.961902 | 1.02 | 0.953633 | 266,644.00 |
| 02 May 2024 | 0.961246 | -0.065608 | -6.39% | 1.02 | 7.80 | 0.954572 | 263,733.00 |
| 01 May 2024 | 1.03 | 0.080 | 7.98% | 0.943356 | 1.03 | 0.926404 | 176,295.00 |
| 30 Abr 2024 | 0.951006 | -0.061411 | -6.07% | 1.01 | 1.05 | 0.921502 | 292,479.00 |
| 29 Abr 2024 | 1.01 | 0.060 | 6.43% | 0.707822 | 8.67 | 0.707822 | 828,111.00 |
| 28 Abr 2024 | 0.951293 | -0.045039 | -4.52% | 0.999362 | 8.46 | 0.939568 | 386,217.00 |
| 27 Abr 2024 | 0.996331 | 0.011321 | 1.15% | 0.989357 | 1.03 | 0.967979 | 339,279.00 |
| 26 Abr 2024 | 0.98501 | 0.14478 | 17.23% | 0.847973 | 1.08 | 0.83464 | 629,640.00 |
| 25 Abr 2024 | 0.84023 | -0.130474 | -13.44% | 0.973711 | 1.04 | 0.832925 | 750,586.00 |
| 24 Abr 2024 | 0.970704 | 0.012126 | 1.26% | 0.950335 | 1.04 | 0.950335 | 608,601.00 |
| 23 Abr 2024 | 0.958578 | 0.112648 | 13.32% | 0.849704 | 1.03 | 0.779264 | 994,078.00 |
| 22 Abr 2024 | 0.84593 | 0.137543 | 19.42% | 0.707822 | 8.84 | 0.700012 | 449,023.00 |
| 21 Abr 2024 | 0.708387 | -0.019937 | -2.74% | 8.64 | 8.65 | 0.694124 | 246,466.00 |
| 20 Abr 2024 | 0.728324 | 0.033389 | 4.80% | 0.696972 | 8.53 | 0.694743 | 113,476.00 |
| 19 Abr 2024 | 0.694935 | -0.097088 | -12.26% | 0.788494 | 0.792585 | 0.690863 | 405,668.00 |
| 18 Abr 2024 | 0.792023 | 0.112552 | 16.56% | 0.679016 | 0.817316 | 0.677669 | 470,269.00 |
| 17 Abr 2024 | 0.679471 | -0.070519 | -9.40% | 0.75272 | 0.797594 | 0.674975 | 495,831.00 |
| 16 Abr 2024 | 0.74999 | 0.080076 | 11.95% | 0.669122 | 0.773662 | 0.658122 | 388,652.00 |
| 15 Abr 2024 | 0.669914 | -0.062348 | -8.51% | 0.657992 | 0.800704 | 0.634186 | 734,912.00 |
| 14 Abr 2024 | 0.732262 | 0.079666 | 12.21% | 0.657992 | 0.739616 | 0.634186 | 454,963.00 |
| 13 Abr 2024 | 0.652596 | 0.052463 | 8.74% | 8.95 | 8.95 | 0.588249 | 381,817.00 |
| 12 Abr 2024 | 0.600133 | -0.05993 | -9.08% | 0.659485 | 9.37 | 0.592129 | 133,293.00 |
| 11 Abr 2024 | 0.660064 | 0.006705 | 1.03% | 0.65338 | 9.41 | 0.652098 | 54,476.00 |
| 10 Abr 2024 | 0.653359 | -0.013513 | -2.03% | 0.666268 | 9.23 | 0.639174 | 72,531.00 |
| 09 Abr 2024 | 0.666872 | 0.008579 | 1.30% | 9.55 | 9.55 | 0.655857 | 94,552.00 |
| 08 Abr 2024 | 0.658294 | -0.015223 | -2.26% | 0.634531 | 0.677276 | 0.632997 | 124,153.00 |
| 07 Abr 2024 | 0.673516 | 0.014301 | 2.17% | 0.66011 | 0.67857 | 0.658761 | 81,626.00 |
| 06 Abr 2024 | 0.659216 | 0.003777 | 0.58% | 0.656051 | 0.671639 | 0.651076 | 107,510.00 |
| 05 Abr 2024 | 0.655439 | 0.022228 | 3.51% | 0.634531 | 0.685686 | 0.632997 | 277,466.00 |
| 04 Abr 2024 | 0.633211 | 0.002893 | 0.46% | 0.627674 | 0.656805 | 0.627586 | 214,551.00 |
| 03 Abr 2024 | 0.630318 | -0.017839 | -2.75% | 0.637944 | 0.662812 | 0.616591 | 441,051.00 |
| 02 Abr 2024 | 0.648157 | 0.059125 | 10.04% | 0.585846 | 0.667949 | 0.567006 | 1,439,314.00 |
| 01 Abr 2024 | 0.589032 | 0.044533 | 8.18% | 0.59012 | 0.59362 | 0.505368 | 216,776.00 |
| 31 Mar 2024 | 0.544499 | -0.043463 | -7.39% | 0.580169 | 0.580169 | 0.526459 | 215,016.00 |
| 30 Mar 2024 | 0.587962 | 0.005707 | 0.98% | 0.583979 | 0.64283 | 0.574507 | 195,071.00 |
| 29 Mar 2024 | 0.582255 | 0.002014 | 0.35% | 0.580304 | 0.634408 | 0.568355 | 180,927.00 |
| 28 Mar 2024 | 0.580241 | 0.013225 | 2.33% | 0.570615 | 0.587477 | 0.554336 | 114,925.00 |
| 27 Mar 2024 | 0.567016 | -0.026581 | -4.48% | 0.59012 | 0.59104 | 0.557268 | 174,370.00 |
| 26 Mar 2024 | 0.593598 | 0.084523 | 16.60% | 9.30 | 9.30 | 0.510009 | 579,270.00 |
| 25 Mar 2024 | 0.509074 | 0.017522 | 3.56% | 0.326302 | 0.725898 | 0.325717 | 104,235.00 |
| 24 Mar 2024 | 0.491553 | 0.016618 | 3.50% | 0.475481 | 0.492604 | 0.471839 | 65,507.00 |
| 23 Mar 2024 | 0.474935 | 0.006777 | 1.45% | 8.50 | 8.50 | 0.465231 | 42,844.00 |
| 22 Mar 2024 | 0.468157 | -0.002592 | -0.55% | 8.73 | 8.77 | 0.459868 | 116,181.00 |
| 21 Mar 2024 | 0.470749 | 0.003442 | 0.74% | 0.499958 | 0.499958 | 0.4638 | 146,790.00 |
| 20 Mar 2024 | 0.467307 | 0.00204 | 0.44% | 0.467317 | 0.475501 | 0.432518 | 251,176.00 |
| 19 Mar 2024 | 0.465268 | -0.100657 | -17.79% | 0.566743 | 0.567677 | 0.457886 | 566,361.00 |
| 18 Mar 2024 | 0.565925 | -0.00834 | -1.45% | 0.326302 | 0.725898 | 0.325717 | 168,372.00 |
| 17 Mar 2024 | 0.574265 | 0.009424 | 1.67% | 0.567134 | 0.580195 | 0.561964 | 134,090.00 |
| 16 Mar 2024 | 0.564841 | -0.017262 | -2.97% | 0.584307 | 0.590298 | 0.560406 | 85,349.00 |
| 15 Mar 2024 | 0.582104 | -0.01251 | -2.10% | 0.326302 | 0.725898 | 0.325717 | 185,850.00 |
| 14 Mar 2024 | 0.594614 | -0.00424 | -0.71% | 9.74 | 9.74 | 0.570965 | 79,764.00 |
| 13 Mar 2024 | 0.598854 | -0.012957 | -2.12% | 0.611196 | 0.621142 | 0.596589 | 124,937.00 |
| 12 Mar 2024 | 0.611811 | 0.004244 | 0.70% | 0.606089 | 0.625985 | 0.5811 | 364,923.00 |
| 11 Mar 2024 | 0.607567 | 0.035201 | 6.15% | 0.326302 | 0.725898 | 0.325717 | 3,165,953.00 |
| 10 Mar 2024 | 0.572366 | 0.122903 | 27.34% | 0.440369 | 0.61022 | 0.428612 | 1,772,080.00 |
| 09 Mar 2024 | 0.449463 | 0.053941 | 13.64% | 9.11 | 9.11 | 0.393507 | 668,954.00 |
| 08 Mar 2024 | 0.395522 | 0.003745 | 0.96% | 0.391871 | 0.415891 | 0.376911 | 241,751.00 |
| 07 Mar 2024 | 0.391777 | 0.029609 | 8.18% | 8.80 | 8.82 | 0.360672 | 316,610.00 |
| 06 Mar 2024 | 0.362168 | 0.034596 | 10.56% | 0.326302 | 0.370219 | 0.320511 | 422,893.00 |
| 05 Mar 2024 | 0.327572 | -0.021624 | -6.19% | 0.3463 | 0.359993 | 0.318821 | 1,139,713.00 |
| 04 Mar 2024 | 0.349197 | -0.015512 | -4.25% | 0.281322 | 0.365481 | 0.279042 | 465,397.00 |
| 03 Mar 2024 | 0.364709 | 0.019824 | 5.75% | 0.342859 | 0.371025 | 0.330311 | 1,196,782.00 |
| 02 Mar 2024 | 0.344885 | 0.0009 | 0.26% | 0.34425 | 0.365519 | 0.329588 | 561,617.00 |
| 01 Mar 2024 | 0.343985 | 0.026296 | 8.28% | 0.315784 | 0.352518 | 0.315754 | 563,567.00 |
| 29 Feb 2024 | 0.317689 | 0.005246 | 1.68% | 0.312812 | 0.331428 | 0.311687 | 290,550.00 |
| 28 Feb 2024 | 0.312443 | -0.009023 | -2.81% | 0.322278 | 0.323102 | 0.3036 | 295,532.00 |
| 27 Feb 2024 | 0.321466 | 0.010132 | 3.25% | 7.28 | 7.29 | 0.309174 | 507,245.00 |
| 26 Feb 2024 | 0.311334 | 0.003852 | 1.25% | 0.281322 | 6.90 | 0.279042 | 560,771.00 |
| 25 Feb 2024 | 0.307482 | 0.004841 | 1.60% | 0.303207 | 0.308291 | 0.302544 | 60,287.00 |
| 24 Feb 2024 | 0.302641 | -0.000036 | -0.01% | 0.301456 | 0.305569 | 0.300078 | 39,443.00 |
| 23 Feb 2024 | 0.302677 | 0.003067 | 1.02% | 0.299592 | 0.317195 | 0.297027 | 576,577.00 |
| 22 Feb 2024 | 0.29961 | 0.012299 | 4.28% | 6.90 | 6.91 | 0.284002 | 151,092.00 |
| 21 Feb 2024 | 0.287311 | -0.00198 | -0.68% | 0.288993 | 0.291761 | 0.283132 | 297,035.00 |
| 20 Feb 2024 | 0.289291 | -0.004213 | -1.44% | 6.91 | 6.91 | 0.286316 | 108,638.00 |
| 19 Feb 2024 | 0.293504 | 0.000471 | 0.16% | 0.281322 | 6.98 | 0.279042 | 144,598.00 |
| 18 Feb 2024 | 0.293032 | 0.000167 | 0.06% | 0.292308 | 0.294974 | 0.290902 | 27,518.00 |
| 17 Feb 2024 | 0.292865 | 0.000919 | 0.31% | 6.95 | 6.96 | 0.285629 | 97,016.00 |
| 16 Feb 2024 | 0.291946 | 0.000419 | 0.14% | 6.93 | 6.94 | 0.28825 | 158,518.00 |
| 15 Feb 2024 | 0.291527 | 0.001 | 0.34% | 0.290287 | 6.92 | 0.287362 | 106,138.00 |
| 14 Feb 2024 | 0.290527 | 0.003894 | 1.36% | 0.285504 | 6.62 | 0.283151 | 324,154.00 |
| 13 Feb 2024 | 0.286633 | 0.001965 | 0.69% | 6.66 | 6.69 | 0.281667 | 47,820.00 |
| 12 Feb 2024 | 0.284668 | 0.002274 | 0.81% | 0.281322 | 0.284808 | 0.279042 | 49,342.00 |
| 11 Feb 2024 | 0.282394 | 0.001198 | 0.43% | 6.36 | 6.37 | 0.280343 | 27,473.00 |
| 10 Feb 2024 | 0.281196 | -0.001801 | -0.64% | 0.283383 | 0.28423 | 0.279799 | 40,665.00 |
| 09 Feb 2024 | 0.282998 | 0.001735 | 0.62% | 0.281322 | 0.283402 | 0.279042 | 66,580.00 |
| 08 Feb 2024 | 0.281262 | 0.001372 | 0.49% | 5.92 | 5.92 | 0.277391 | 53,006.00 |
| 07 Feb 2024 | 0.27989 | 0.001298 | 0.47% | 5.75 | 5.76 | 0.276554 | 48,494.00 |
| 06 Feb 2024 | 0.278592 | -0.001191 | -0.43% | 0.279815 | 0.281175 | 0.277644 | 31,688.00 |
| 05 Feb 2024 | 0.279783 | -0.001018 | -0.36% | 0.292906 | 0.296158 | 0.278638 | 81,751.00 |
| 04 Feb 2024 | 0.280801 | -0.001918 | -0.68% | 5.73 | 5.74 | 0.280071 | 21,719.00 |
| 03 Feb 2024 | 0.282719 | -0.003038 | -1.06% | 5.76 | 5.77 | 0.282137 | 735,746.00 |
