Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BONDLYUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.004028 | -0.000106 | -2.56% | 0.004147 | 0.004237 | 0.003937 | 441,344.00 |
| 23 May 2024 | 0.004134 | -0.000319 | -7.16% | 0.004448 | 0.004533 | 0.00407 | 1,635,335.00 |
| 22 May 2024 | 0.004453 | -0.000098 | -2.15% | 0.004585 | 0.004652 | 0.004342 | 1,196,707.00 |
| 21 May 2024 | 0.004551 | -0.000062 | -1.34% | 0.004622 | 0.004679 | 0.004481 | 2,591,367.00 |
| 20 May 2024 | 0.004612 | 0.000623 | 15.63% | 0.004076 | 0.004633 | 0.000062 | 2,729,793.00 |
| 19 May 2024 | 0.003989 | -0.000166 | -3.99% | 0.004153 | 0.00419 | 0.003963 | 1,691,993.00 |
| 18 May 2024 | 0.004155 | -0.000046 | -1.09% | 0.004204 | 0.004279 | 0.004013 | 2,802,135.00 |
| 17 May 2024 | 0.004201 | 0.000169 | 4.19% | 0.00409 | 0.00431 | 0.00399 | 2,818,952.00 |
| 16 May 2024 | 0.004032 | -0.000099 | -2.40% | 0.004282 | 0.004287 | 0.003982 | 1,755,093.00 |
| 15 May 2024 | 0.004131 | 0.000124 | 3.10% | 0.004011 | 0.00426 | 0.003938 | 2,123,308.00 |
| 14 May 2024 | 0.004007 | -0.000151 | -3.63% | 0.004155 | 0.004245 | 0.003977 | 1,913,391.00 |
| 13 May 2024 | 0.004158 | -0.000061 | -1.45% | 0.004076 | 0.004277 | 0.000059 | 1,365,739.00 |
| 12 May 2024 | 0.004219 | 0.000058 | 1.39% | 0.004224 | 0.004277 | 0.004094 | 775,424.00 |
| 11 May 2024 | 0.004161 | 0.000028 | 0.68% | 0.004196 | 0.004382 | 0.00407 | 1,033,782.00 |
| 10 May 2024 | 0.004133 | -0.000025 | -0.60% | 0.004151 | 0.004412 | 0.004113 | 2,465,925.00 |
| 09 May 2024 | 0.004158 | 0.000026 | 0.63% | 0.004076 | 0.004262 | 0.004032 | 1,362,202.00 |
| 08 May 2024 | 0.004132 | -0.000033 | -0.79% | 0.004157 | 0.004231 | 0.003999 | 1,720,842.00 |
| 07 May 2024 | 0.004165 | 0.000053 | 1.29% | 0.004112 | 0.004437 | 0.004057 | 1,987,868.00 |
| 06 May 2024 | 0.004112 | -0.000027 | -0.65% | 0.004033 | 0.004249 | 0.000064 | 1,534,787.00 |
| 05 May 2024 | 0.004139 | 0.000025 | 0.61% | 0.00402 | 0.004194 | 0.003835 | 1,156,032.00 |
| 04 May 2024 | 0.004114 | 0.000108 | 2.71% | 0.004001 | 0.004168 | 0.003848 | 1,734,325.00 |
| 03 May 2024 | 0.004006 | 0.000299 | 8.07% | 0.003707 | 0.004207 | 0.003638 | 2,722,169.00 |
| 02 May 2024 | 0.003707 | 0.000132 | 3.68% | 0.003601 | 0.003775 | 0.003533 | 2,509,213.00 |
| 01 May 2024 | 0.003575 | -0.000051 | -1.41% | 0.003614 | 0.003643 | 0.003349 | 2,340,383.00 |
| 30 Abr 2024 | 0.003626 | -0.000297 | -7.57% | 0.003882 | 0.003933 | 0.003516 | 2,474,458.00 |
| 29 Abr 2024 | 0.003923 | -0.000224 | -5.40% | 0.004033 | 0.021443 | 0.003835 | 4,419,499.00 |
| 28 Abr 2024 | 0.004147 | -0.00005 | -1.19% | 0.004197 | 0.004276 | 0.004064 | 2,405,334.00 |
| 27 Abr 2024 | 0.004197 | 0.000067 | 1.62% | 0.004134 | 0.004231 | 0.003913 | 1,768,493.00 |
| 26 Abr 2024 | 0.00413 | -0.00007 | -1.67% | 0.004196 | 0.004257 | 0.004004 | 1,409,002.00 |
| 25 Abr 2024 | 0.004199 | 0.00003 | 0.72% | 0.004207 | 0.004247 | 0.004045 | 2,126,905.00 |
| 24 Abr 2024 | 0.004169 | -0.000048 | -1.14% | 0.004254 | 0.004444 | 0.004035 | 2,032,621.00 |
| 23 Abr 2024 | 0.004217 | -0.00000800 | -0.19% | 0.00416 | 0.004323 | 0.004101 | 2,652,278.00 |
| 22 Abr 2024 | 0.004225 | 0.00007 | 1.68% | 0.004033 | 0.021706 | 0.004008 | 3,804,043.00 |
| 21 Abr 2024 | 0.004155 | 0.000089 | 2.19% | 0.004063 | 0.004232 | 0.004062 | 2,208,330.00 |
| 20 Abr 2024 | 0.004066 | -0.000015 | -0.37% | 0.004033 | 0.0041 | 0.003857 | 2,169,281.00 |
| 19 Abr 2024 | 0.004081 | 0.000155 | 3.95% | 0.003919 | 0.004147 | 0.003814 | 2,344,224.00 |
| 18 Abr 2024 | 0.003926 | 0.000138 | 3.64% | 0.003797 | 0.003979 | 0.003716 | 2,404,860.00 |
| 17 Abr 2024 | 0.003788 | -0.000038 | -0.99% | 0.003761 | 0.003933 | 0.003702 | 2,463,515.00 |
| 16 Abr 2024 | 0.003826 | 0.000073 | 1.95% | 0.003778 | 0.003878 | 0.003607 | 2,664,639.00 |
| 15 Abr 2024 | 0.003753 | -0.000072 | -1.88% | 0.006102 | 0.007508 | 0.003709 | 4,128,985.00 |
| 14 Abr 2024 | 0.003825 | 0.000252 | 7.04% | 0.003549 | 0.003837 | 0.003465 | 2,539,549.00 |
| 13 Abr 2024 | 0.003574 | -0.00061 | -14.58% | 0.004165 | 0.004187 | 0.003458 | 2,595,935.00 |
| 12 Abr 2024 | 0.004184 | -0.00034 | -7.51% | 0.004485 | 0.004566 | 0.003897 | 2,888,957.00 |
| 11 Abr 2024 | 0.004524 | -0.000184 | -3.91% | 0.004703 | 0.00483 | 0.004366 | 1,782,947.00 |
| 10 Abr 2024 | 0.004708 | -0.000099 | -2.06% | 0.004802 | 0.005075 | 0.004481 | 1,574,842.00 |
| 09 Abr 2024 | 0.004808 | -0.001362 | -22.08% | 0.006102 | 0.007508 | 0.004727 | 2,882,024.00 |
| 08 Abr 2024 | 0.006169 | 0.001816 | 41.71% | 0.00441 | 0.023018 | 0.004195 | 4,588,964.00 |
| 07 Abr 2024 | 0.004354 | 0.000218 | 5.26% | 0.004126 | 0.004373 | 0.003955 | 2,560,992.00 |
| 06 Abr 2024 | 0.004136 | -0.000021 | -0.51% | 0.004142 | 0.004254 | 0.004053 | 2,778,005.00 |
| 05 Abr 2024 | 0.004157 | 0.00003 | 0.73% | 0.00413 | 0.004248 | 0.003963 | 2,630,116.00 |
| 04 Abr 2024 | 0.004126 | 0.000045 | 1.10% | 0.004065 | 0.004304 | 0.003939 | 2,812,119.00 |
| 03 Abr 2024 | 0.004081 | -0.000016 | -0.39% | 0.004075 | 0.004142 | 0.003913 | 2,016,610.00 |
| 02 Abr 2024 | 0.004097 | -0.000121 | -2.87% | 0.004278 | 0.004303 | 0.00396 | 2,487,221.00 |
| 01 Abr 2024 | 0.004218 | -0.00019 | -4.31% | 0.00441 | 0.023582 | 0.004186 | 3,548,199.00 |
| 31 Mar 2024 | 0.004407 | -0.000153 | -3.35% | 0.004561 | 0.004684 | 0.004353 | 1,844,821.00 |
| 30 Mar 2024 | 0.00456 | 0.000412 | 9.92% | 0.004179 | 0.004671 | 0.003862 | 2,899,022.00 |
| 29 Mar 2024 | 0.004149 | -0.000057 | -1.36% | 0.004203 | 0.004238 | 0.003911 | 2,418,322.00 |
| 28 Mar 2024 | 0.004206 | 0.000153 | 3.77% | 0.0042 | 0.004381 | 0.00406 | 1,551,193.00 |
| 27 Mar 2024 | 0.004053 | -0.000394 | -8.86% | 0.004448 | 0.004497 | 0.003939 | 2,550,132.00 |
| 26 Mar 2024 | 0.004447 | -0.000351 | -7.31% | 0.004729 | 0.004798 | 0.004183 | 3,165,336.00 |
| 25 Mar 2024 | 0.004798 | 0.000202 | 4.40% | 0.004958 | 0.005385 | 0.004413 | 5,066,492.00 |
| 24 Mar 2024 | 0.004596 | 0.000504 | 12.32% | 0.004049 | 0.00477 | 0.003591 | 33,924,288.00 |
| 23 Mar 2024 | 0.004092 | 0.000012 | 0.29% | 0.004161 | 0.004193 | 0.003894 | 2,122,072.00 |
| 22 Mar 2024 | 0.00408 | -0.000355 | -8.00% | 0.00444 | 0.004532 | 0.003908 | 1,964,787.00 |
| 21 Mar 2024 | 0.004435 | 0.000179 | 4.22% | 0.004244 | 0.004447 | 0.004175 | 2,115,025.00 |
| 20 Mar 2024 | 0.004256 | 0.000131 | 3.17% | 0.004202 | 0.004335 | 0.00387 | 3,291,960.00 |
| 19 Mar 2024 | 0.004125 | -0.000739 | -15.19% | 0.004856 | 0.004879 | 0.004039 | 2,872,196.00 |
| 18 Mar 2024 | 0.004864 | -0.000296 | -5.74% | 0.004958 | 0.024356 | 0.004731 | 2,719,678.00 |
| 17 Mar 2024 | 0.00516 | 0.000479 | 10.22% | 0.004685 | 0.005898 | 0.004553 | 2,311,189.00 |
| 16 Mar 2024 | 0.004682 | -0.000668 | -12.49% | 0.005395 | 0.00544 | 0.004562 | 1,358,933.00 |
| 15 Mar 2024 | 0.00535 | 0.000028 | 0.53% | 0.004958 | 0.005506 | 0.004891 | 3,214,055.00 |
| 14 Mar 2024 | 0.005322 | -0.000528 | -9.03% | 0.005963 | 0.005971 | 0.005041 | 2,893,913.00 |
| 13 Mar 2024 | 0.00585 | -0.000071 | -1.20% | 0.005926 | 0.006376 | 0.005562 | 1,973,023.00 |
| 12 Mar 2024 | 0.00592 | -0.000876 | -12.89% | 0.006762 | 0.006785 | 0.005674 | 2,215,725.00 |
| 11 Mar 2024 | 0.006797 | -0.000119 | -1.72% | 0.004958 | 0.007013 | 0.004943 | 5,039,636.00 |
| 10 Mar 2024 | 0.006916 | -0.001468 | -17.51% | 0.008448 | 0.008449 | 0.006656 | 2,586,492.00 |
| 09 Mar 2024 | 0.008384 | -0.000765 | -8.36% | 0.009147 | 0.009242 | 0.007192 | 3,703,544.00 |
| 08 Mar 2024 | 0.009149 | 0.004126 | 82.14% | 0.004998 | 0.030397 | 0.004922 | 4,193,447.00 |
| 07 Mar 2024 | 0.005023 | 0.00018 | 3.73% | 0.004856 | 0.005071 | 0.004753 | 2,309,839.00 |
| 06 Mar 2024 | 0.004842 | 0.000301 | 6.64% | 0.004521 | 0.005008 | 0.004488 | 2,669,441.00 |
| 05 Mar 2024 | 0.004541 | -0.000398 | -8.06% | 0.004942 | 0.004988 | 0.004282 | 2,282,519.00 |
| 04 Mar 2024 | 0.004939 | 0.000167 | 3.50% | 0.004958 | 0.005385 | 0.004742 | 3,430,758.00 |
| 03 Mar 2024 | 0.004772 | -0.000019 | -0.40% | 0.004789 | 0.004818 | 0.004598 | 2,699,280.00 |
| 02 Mar 2024 | 0.004791 | -0.000015 | -0.31% | 0.004805 | 0.004932 | 0.004664 | 2,303,489.00 |
| 01 Mar 2024 | 0.004806 | -0.000059 | -1.21% | 0.004847 | 0.004963 | 0.00473 | 2,027,714.00 |
| 29 Feb 2024 | 0.004865 | -0.000121 | -2.43% | 0.004991 | 0.00521 | 0.004814 | 2,903,257.00 |
| 28 Feb 2024 | 0.004986 | -0.000232 | -4.45% | 0.005224 | 0.005312 | 0.00481 | 2,675,535.00 |
| 27 Feb 2024 | 0.005219 | 0.000263 | 5.31% | 0.004958 | 0.005385 | 0.004943 | 2,057,034.00 |
| 26 Feb 2024 | 0.004955 | 0.000161 | 3.35% | 0.004275 | 0.005289 | 0.000093 | 3,253,692.00 |
| 25 Feb 2024 | 0.004795 | 0.000189 | 4.11% | 0.004639 | 0.004982 | 0.004568 | 2,552,814.00 |
| 24 Feb 2024 | 0.004606 | 0.000219 | 4.99% | 0.004471 | 0.004725 | 0.004364 | 2,642,086.00 |
