Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BOLTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 0.007027 | 0.000011 | 0.16% | 0.007087 | 0.007637 | 0.000942 | 325,267.00 |
| 30 Jun 2024 | 0.007016 | 0.000755 | 12.06% | 0.006256 | 0.007032 | 0.006236 | 252,993.00 |
| 29 Jun 2024 | 0.006261 | 0.000064 | 1.03% | 0.006198 | 0.006285 | 0.006198 | 103,184.00 |
| 28 Jun 2024 | 0.006198 | -0.000701 | -10.16% | 0.006901 | 0.006978 | 0.006183 | 92,229.00 |
| 27 Jun 2024 | 0.006899 | 0.000072 | 1.05% | 0.006825 | 0.00743 | 0.006812 | 204,890.00 |
| 26 Jun 2024 | 0.006827 | -0.000669 | -8.92% | 0.007087 | 0.007496 | 0.006817 | 309,283.00 |
| 25 Jun 2024 | 0.007497 | 0.000746 | 11.06% | 0.006741 | 0.007551 | 0.006741 | 108,712.00 |
| 24 Jun 2024 | 0.006751 | -0.000357 | -5.02% | 0.007087 | 0.007443 | 0.006582 | 249,790.00 |
| 23 Jun 2024 | 0.007107 | -0.000092 | -1.28% | 0.007202 | 0.007808 | 0.007105 | 102,900.00 |
| 22 Jun 2024 | 0.007199 | 0.00000400 | 0.06% | 0.0078 | 0.007803 | 0.007181 | 49,137.00 |
| 21 Jun 2024 | 0.007195 | -0.000688 | -8.73% | 0.007881 | 0.008443 | 0.007191 | 209,354.00 |
| 20 Jun 2024 | 0.007882 | -0.001173 | -12.95% | 0.009055 | 0.009123 | 0.007834 | 106,168.00 |
| 19 Jun 2024 | 0.009056 | 0.001176 | 14.92% | 0.007888 | 0.009154 | 0.007844 | 189,511.00 |
| 18 Jun 2024 | 0.00788 | -0.000167 | -2.08% | 0.008052 | 0.008526 | 0.00731 | 274,062.00 |
| 17 Jun 2024 | 0.008046 | -0.000049 | -0.61% | 0.009151 | 0.00916 | 0.006701 | 463,847.00 |
| 16 Jun 2024 | 0.008095 | -0.002428 | -23.07% | 0.009903 | 0.009906 | 0.00742 | 823,677.00 |
| 15 Jun 2024 | 0.010523 | 0.002492 | 31.03% | 0.008026 | 0.011111 | 0.008026 | 878,603.00 |
| 14 Jun 2024 | 0.008031 | 0.001183 | 17.28% | 0.006849 | 0.009471 | 0.006811 | 1,010,461.00 |
| 13 Jun 2024 | 0.006848 | -0.000728 | -9.61% | 0.00758 | 0.007587 | 0.006786 | 118,684.00 |
| 12 Jun 2024 | 0.007576 | 0.000041 | 0.54% | 0.007533 | 0.007737 | 0.006858 | 84,444.00 |
| 11 Jun 2024 | 0.007534 | 0.000438 | 6.18% | 0.0071 | 0.007575 | 0.006173 | 331,843.00 |
| 10 Jun 2024 | 0.007096 | 0.00063 | 9.74% | 0.009151 | 0.00916 | 0.006465 | 366,191.00 |
| 09 Jun 2024 | 0.006466 | -0.000603 | -8.53% | 0.007068 | 0.007717 | 0.006459 | 134,567.00 |
| 08 Jun 2024 | 0.00707 | -0.001285 | -15.38% | 0.008347 | 0.008381 | 0.006426 | 225,737.00 |
| 07 Jun 2024 | 0.008355 | -0.000092 | -1.09% | 0.008446 | 0.008494 | 0.007646 | 525,634.00 |
| 06 Jun 2024 | 0.008448 | -0.000046 | -0.54% | 0.009151 | 0.00919 | 0.008431 | 146,625.00 |
| 05 Jun 2024 | 0.008494 | 0.000714 | 9.18% | 0.007571 | 0.008572 | 0.000942 | 271,173.00 |
| 04 Jun 2024 | 0.00778 | -0.000422 | -5.15% | 0.007571 | 0.00847 | 0.007554 | 534,035.00 |
| 03 Jun 2024 | 0.008201 | -0.000547 | -6.25% | 0.008738 | 0.009044 | 0.008192 | 79,272.00 |
| 02 Jun 2024 | 0.008748 | 0.00001 | 0.11% | 0.008742 | 0.008795 | 0.008072 | 264,577.00 |
| 01 Jun 2024 | 0.008738 | 0.00065 | 8.03% | 0.008103 | 0.008754 | 0.00808 | 227,667.00 |
| 31 May 2024 | 0.008088 | -0.000744 | -8.42% | 0.008831 | 0.009518 | 0.008051 | 302,046.00 |
| 30 May 2024 | 0.008833 | 0.000075 | 0.86% | 0.008765 | 0.009463 | 0.008691 | 86,750.00 |
| 29 May 2024 | 0.008758 | -0.000062 | -0.70% | 0.008812 | 0.009438 | 0.008699 | 193,106.00 |
| 28 May 2024 | 0.00882 | -0.000759 | -7.92% | 0.009577 | 0.010211 | 0.008782 | 434,165.00 |
| 27 May 2024 | 0.00958 | 0.000735 | 8.31% | 0.002322 | 0.011041 | 0.000942 | 739,496.00 |
| 26 May 2024 | 0.008845 | -0.000094 | -1.05% | 0.008945 | 0.008971 | 0.008183 | 503,511.00 |
| 25 May 2024 | 0.008939 | 0.000715 | 8.70% | 0.008219 | 0.008987 | 0.008219 | 190,168.00 |
| 24 May 2024 | 0.008224 | 0.000701 | 9.32% | 0.007517 | 0.008855 | 0.007435 | 690,790.00 |
| 23 May 2024 | 0.007523 | -0.002046 | -21.38% | 0.009595 | 0.010268 | 0.006864 | 822,431.00 |
| 22 May 2024 | 0.009569 | -0.000092 | -0.95% | 0.009655 | 0.010992 | 0.009558 | 719,736.00 |
| 21 May 2024 | 0.009661 | -0.001469 | -13.20% | 0.011125 | 0.011137 | 0.009474 | 630,773.00 |
| 20 May 2024 | 0.01113 | 0.002606 | 30.58% | 0.002322 | 0.011144 | 0.000942 | 1,345,413.00 |
| 19 May 2024 | 0.008524 | 0.000508 | 6.34% | 0.008003 | 0.009266 | 0.007394 | 739,709.00 |
| 18 May 2024 | 0.008015 | 0.00000700 | 0.09% | 0.007395 | 0.009249 | 0.006751 | 1,369,695.00 |
| 17 May 2024 | 0.008008 | 0.0008 | 11.10% | 0.007211 | 0.009816 | 0.007201 | 2,170,520.00 |
| 16 May 2024 | 0.007208 | 0.000516 | 7.71% | 0.0067 | 0.007878 | 0.006021 | 1,507,054.00 |
| 15 May 2024 | 0.006692 | 0.003275 | 95.84% | 0.003419 | 0.006704 | 0.003405 | 2,474,059.00 |
| 14 May 2024 | 0.003417 | 0.001087 | 46.62% | 0.002331 | 0.004029 | 0.002328 | 1,997,827.00 |
| 13 May 2024 | 0.002331 | 0.000046 | 2.01% | 0.002322 | 0.002935 | 0.000942 | 568,383.00 |
| 12 May 2024 | 0.002285 | 0.000026 | 1.15% | 0.002261 | 0.002863 | 0.002255 | 913,600.00 |
| 11 May 2024 | 0.002259 | -0.00000800 | -0.35% | 0.002262 | 0.002283 | 0.001693 | 81,423.00 |
| 10 May 2024 | 0.002268 | 0.000514 | 29.30% | 0.001755 | 0.002355 | 0.00168 | 229,686.00 |
| 09 May 2024 | 0.001754 | -0.000518 | -22.80% | 0.002278 | 0.002321 | 0.001697 | 588,116.00 |
| 08 May 2024 | 0.002271 | -0.000051 | -2.20% | 0.002322 | 0.002345 | 0.001705 | 771,637.00 |
| 07 May 2024 | 0.002323 | -0.000612 | -20.86% | 0.002937 | 0.00299 | 0.001768 | 1,167,077.00 |
| 06 May 2024 | 0.002934 | -0.00004 | -1.34% | 0.002976 | 0.003074 | 0.002827 | 243,102.00 |
| 05 May 2024 | 0.002974 | 0.00000700 | 0.24% | 0.002973 | 0.002997 | 0.002925 | 142,451.00 |
| 04 May 2024 | 0.002968 | 0.000042 | 1.44% | 0.002924 | 0.002991 | 0.002912 | 503,284.00 |
| 03 May 2024 | 0.002926 | -0.000383 | -11.58% | 0.003308 | 0.003323 | 0.002742 | 187,227.00 |
| 02 May 2024 | 0.003309 | 0.000583 | 21.39% | 0.002725 | 0.003333 | 0.002661 | 119,959.00 |
| 01 May 2024 | 0.002726 | -0.000129 | -4.52% | 0.002842 | 0.002848 | 0.002655 | 132,641.00 |
| 30 Abr 2024 | 0.002854 | -0.000123 | -4.13% | 0.002976 | 0.003016 | 0.002776 | 163,045.00 |
| 29 Abr 2024 | 0.002977 | 0.000034 | 1.16% | 0.002976 | 0.003074 | 0.000942 | 366,576.00 |
| 28 Abr 2024 | 0.002943 | 0.000569 | 23.98% | 0.002377 | 0.002989 | 0.002375 | 251,706.00 |
| 27 Abr 2024 | 0.002374 | -0.00061 | -20.44% | 0.002982 | 0.002985 | 0.00235 | 171,296.00 |
| 26 Abr 2024 | 0.002984 | -0.000023 | -0.76% | 0.003008 | 0.003025 | 0.002965 | 279,170.00 |
| 25 Abr 2024 | 0.003007 | 0.00000065 | 0.02% | 0.003005 | 0.003042 | 0.002938 | 167,459.00 |
| 24 Abr 2024 | 0.003006 | -0.000096 | -3.10% | 0.00311 | 0.003134 | 0.002973 | 135,716.00 |
| 23 Abr 2024 | 0.003102 | -0.000037 | -1.18% | 0.003135 | 0.003152 | 0.003085 | 202,195.00 |
| 22 Abr 2024 | 0.003139 | 0.000084 | 2.75% | 0.002976 | 0.003155 | 0.000942 | 437,877.00 |
| 21 Abr 2024 | 0.003055 | 0.00000300 | 0.10% | 0.003044 | 0.003688 | 0.00302 | 151,153.00 |
| 20 Abr 2024 | 0.003051 | 0.000043 | 1.43% | 0.002991 | 0.003607 | 0.002967 | 65,987.00 |
| 19 Abr 2024 | 0.003009 | 0.000024 | 0.80% | 0.002976 | 0.003074 | 0.002827 | 373,123.00 |
| 18 Abr 2024 | 0.002985 | 0.000683 | 29.66% | 0.002304 | 0.003 | 0.00228 | 241,112.00 |
| 17 Abr 2024 | 0.002302 | -0.000098 | -4.08% | 0.002405 | 0.002857 | 0.002247 | 285,339.00 |
| 16 Abr 2024 | 0.0024 | -0.000585 | -19.60% | 0.002988 | 0.003006 | 0.002325 | 299,930.00 |
| 15 Abr 2024 | 0.002985 | -0.000101 | -3.27% | 0.003186 | 0.003203 | 0.00236 | 950,040.00 |
| 14 Abr 2024 | 0.003087 | 0.00062 | 25.14% | 0.002432 | 0.00377 | 0.002405 | 1,137,576.00 |
| 13 Abr 2024 | 0.002466 | -0.000065 | -2.57% | 0.002534 | 0.002573 | 0.002345 | 511,196.00 |
| 12 Abr 2024 | 0.002531 | -0.000081 | -3.10% | 0.002615 | 0.002661 | 0.002478 | 255,341.00 |
| 11 Abr 2024 | 0.002613 | -0.000014 | -0.53% | 0.002622 | 0.003293 | 0.002596 | 96,096.00 |
| 10 Abr 2024 | 0.002627 | -0.000563 | -17.65% | 0.003186 | 0.003263 | 0.002502 | 251,566.00 |
| 09 Abr 2024 | 0.003189 | -0.000106 | -3.22% | 0.003296 | 0.0033 | 0.003149 | 101,721.00 |
| 08 Abr 2024 | 0.003295 | 0.000089 | 2.78% | 0.003163 | 0.003353 | 0.003058 | 553,673.00 |
| 07 Abr 2024 | 0.003205 | 0.00002 | 0.63% | 0.00318 | 0.003243 | 0.00318 | 62,916.00 |
| 06 Abr 2024 | 0.003185 | 0.000046 | 1.47% | 0.003128 | 0.003213 | 0.003115 | 88,479.00 |
| 05 Abr 2024 | 0.003139 | -0.000021 | -0.66% | 0.003163 | 0.003171 | 0.003058 | 149,111.00 |
| 04 Abr 2024 | 0.003159 | 0.000104 | 3.41% | 0.003044 | 0.003189 | 0.003007 | 124,075.00 |
| 03 Abr 2024 | 0.003055 | 0.000012 | 0.39% | 0.003047 | 0.003096 | 0.003003 | 174,542.00 |
