BXRRUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 10,590.00 |
18 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 102,190.00 |
17 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 3,878.00 |
16 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 65,496.00 |
15 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 94,043.00 |
14 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.00022 | 59,210.00 |
13 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000159 | 0.000245 | 0.000159 | 69,793.00 |
12 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 0.00 |
11 May 2024 | 0.000245 | 0.00000200 | 0.82% | 0.000243 | 0.000245 | 0.000154 | 71,597.00 |
10 May 2024 | 0.000243 | 0.00 | 0.00% | 0.000243 | 0.000243 | 0.00015 | 84,331.00 |
09 May 2024 | 0.000243 | 0.00000100 | 0.41% | 0.000242 | 0.000243 | 0.00023 | 34,802.00 |
08 May 2024 | 0.000242 | 0.00 | 0.00% | 0.000242 | 0.000243 | 0.000129 | 146,480.00 |
07 May 2024 | 0.000242 | 0.000087 | 56.13% | 0.000155 | 0.000242 | 0.00015 | 40,923.00 |
06 May 2024 | 0.000155 | -0.00009 | -36.73% | 0.000244 | 0.000244 | 0.000155 | 223,134.00 |
05 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 49,730.00 |
04 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 45,548.00 |
03 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 36,745.00 |
02 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000244 | 159,757.00 |
01 May 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 57,574.00 |
30 Abr 2024 | 0.000245 | 0.00 | 0.00% | 0.000245 | 0.000245 | 0.000245 | 6,452.00 |
29 Abr 2024 | 0.000245 | 0.000075 | 44.12% | 0.000211 | 0.000375 | 0.000211 | 174,902.00 |
28 Abr 2024 | 0.00017 | -0.000028 | -14.14% | 0.000198 | 0.000245 | 0.00017 | 197,084.00 |
27 Abr 2024 | 0.000198 | 0.00 | 0.00% | 0.000198 | 0.000198 | 0.000198 | 0.00 |
26 Abr 2024 | 0.000198 | -0.00000200 | -1.00% | 0.0002 | 0.0002 | 0.000196 | 115,848.00 |
25 Abr 2024 | 0.0002 | 0.000052 | 35.14% | 0.000148 | 0.0002 | 0.000148 | 33,354.00 |
24 Abr 2024 | 0.000148 | 0.00000200 | 1.37% | 0.000146 | 0.0002 | 0.000146 | 54,596.00 |
23 Abr 2024 | 0.000146 | -0.000054 | -27.00% | 0.0002 | 0.0002 | 0.000146 | 36,829.00 |
22 Abr 2024 | 0.0002 | 0.00 | 0.00% | 0.000199 | 0.0002 | 0.000141 | 88,959.00 |
21 Abr 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 0.00 |
20 Abr 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 0.00 |
19 Abr 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 0.00 |
18 Abr 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 0.00 |
17 Abr 2024 | 0.0002 | -0.000023 | -10.31% | 0.000223 | 0.000223 | 0.0002 | 13,631.00 |
16 Abr 2024 | 0.000223 | 0.00 | 0.00% | 0.000223 | 0.000223 | 0.000223 | 0.00 |
15 Abr 2024 | 0.000223 | -0.00000500 | -2.19% | 0.000147 | 0.000223 | 0.000147 | 58,648.00 |
14 Abr 2024 | 0.000228 | 0.00 | 0.00% | 0.000228 | 0.000228 | 0.000228 | 0.00 |
13 Abr 2024 | 0.000228 | -0.00001 | -4.20% | 0.000238 | 0.000238 | 0.000228 | 418.00 |
12 Abr 2024 | 0.000238 | -0.00000600 | -2.46% | 0.000244 | 0.000244 | 0.000187 | 76,948.00 |
11 Abr 2024 | 0.000244 | 0.00 | 0.00% | 0.000244 | 0.000244 | 0.000244 | 0.00 |
10 Abr 2024 | 0.000244 | -0.00000100 | -0.41% | 0.000245 | 0.000245 | 0.000187 | 8,204.00 |
09 Abr 2024 | 0.000245 | -0.00000100 | -0.41% | 0.000246 | 0.000246 | 0.000245 | 20,308.00 |
08 Abr 2024 | 0.000246 | -0.00000100 | -0.40% | 0.000246 | 0.000246 | 0.000246 | 78,766.00 |
07 Abr 2024 | 0.000247 | 0.00 | 0.00% | 0.000247 | 0.000247 | 0.000247 | 0.00 |
06 Abr 2024 | 0.000247 | 0.00 | 0.00% | 0.000247 | 0.000247 | 0.000187 | 679.00 |
05 Abr 2024 | 0.000247 | 0.00006 | 32.09% | 0.000187 | 0.000247 | 0.000187 | 43,470.00 |
04 Abr 2024 | 0.000187 | -0.000063 | -25.20% | 0.00025 | 0.00025 | 0.000187 | 614.00 |
03 Abr 2024 | 0.00025 | 0.00000400 | 1.63% | 0.000246 | 0.00025 | 0.000245 | 51,570.00 |
02 Abr 2024 | 0.000246 | 0.00 | 0.00% | 0.000246 | 0.000246 | 0.000246 | 0.00 |
01 Abr 2024 | 0.000246 | -0.00000400 | -1.60% | 0.000246 | 0.000246 | 0.000246 | 38,715.00 |
31 Mar 2024 | 0.00025 | -0.000025 | -9.09% | 0.000275 | 0.000275 | 0.000185 | 272,178.00 |
30 Mar 2024 | 0.000275 | 0.00 | 0.00% | 0.000275 | 0.000275 | 0.000275 | 35.00 |
29 Mar 2024 | 0.000275 | 0.000075 | 37.50% | 0.0002 | 0.000275 | 0.0002 | 3.00 |
28 Mar 2024 | 0.0002 | -0.00007 | -25.93% | 0.00027 | 0.000275 | 0.0002 | 64,141.00 |
27 Mar 2024 | 0.00027 | -0.00000400 | -1.46% | 0.000274 | 0.000274 | 0.0002 | 94,183.00 |
26 Mar 2024 | 0.000274 | -0.000016 | -5.52% | 0.00029 | 0.00029 | 0.000198 | 51,406.00 |
25 Mar 2024 | 0.00029 | 0.000062 | 27.19% | 0.00035 | 0.00035 | 0.00029 | 39,250.00 |
24 Mar 2024 | 0.000228 | 0.000059 | 34.91% | 0.000169 | 0.000228 | 0.000169 | 27,049.00 |
23 Mar 2024 | 0.000169 | 0.00000600 | 3.68% | 0.000163 | 0.000169 | 0.000163 | 6,000.00 |
22 Mar 2024 | 0.000163 | -0.000061 | -27.23% | 0.000224 | 0.000224 | 0.000163 | 8,156.00 |
21 Mar 2024 | 0.000224 | -0.00000600 | -2.61% | 0.00023 | 0.00023 | 0.00016 | 4,001.00 |
20 Mar 2024 | 0.00023 | 0.00 | 0.00% | 0.00023 | 0.00023 | 0.00023 | 0.00 |
19 Mar 2024 | 0.00023 | -0.000038 | -14.18% | 0.000268 | 0.000268 | 0.000171 | 23,082.00 |
18 Mar 2024 | 0.000268 | -0.000021 | -7.27% | 0.000268 | 0.000268 | 0.000268 | 45,740.00 |
17 Mar 2024 | 0.000289 | -0.00000100 | -0.34% | 0.00029 | 0.00029 | 0.000183 | 56,265.00 |
16 Mar 2024 | 0.00029 | -0.00000200 | -0.68% | 0.000292 | 0.000292 | 0.00029 | 147,001.00 |
15 Mar 2024 | 0.000292 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 38,314.00 |
14 Mar 2024 | 0.000292 | -0.00000300 | -1.02% | 0.000292 | 0.000292 | 0.000292 | 29,512.00 |
13 Mar 2024 | 0.000295 | 0.000099 | 50.51% | 0.000196 | 0.0003 | 0.000161 | 260,498.00 |
12 Mar 2024 | 0.000196 | 0.00 | 0.00% | 0.000196 | 0.000196 | 0.000196 | 30,512.00 |
11 Mar 2024 | 0.000196 | 0.00000100 | 0.51% | 0.00016 | 0.000196 | 0.00016 | 156,333.00 |
10 Mar 2024 | 0.000195 | 0.000033 | 20.37% | 0.000162 | 0.000195 | 0.00016 | 55,642.00 |
09 Mar 2024 | 0.000162 | 0.00000300 | 1.89% | 0.000159 | 0.000198 | 0.000159 | 107,318.00 |
08 Mar 2024 | 0.000159 | 0.00 | 0.00% | 0.000159 | 0.0002 | 0.000159 | 175,684.00 |
07 Mar 2024 | 0.000159 | -0.000061 | -27.73% | 0.00022 | 0.00022 | 0.000159 | 206,086.00 |
06 Mar 2024 | 0.00022 | -0.000017 | -7.17% | 0.000179 | 0.000228 | 0.000179 | 105,972.00 |
05 Mar 2024 | 0.000237 | 0.000022 | 10.23% | 0.000215 | 0.000331 | 0.000174 | 99,209.00 |
04 Mar 2024 | 0.000215 | -0.000158 | -42.36% | 0.000222 | 0.000371 | 0.000215 | 145,326.00 |
03 Mar 2024 | 0.000373 | -0.00000600 | -1.58% | 0.000379 | 0.000379 | 0.000208 | 224,013.00 |
02 Mar 2024 | 0.000379 | 0.0001 | 35.84% | 0.000279 | 0.000379 | 0.000189 | 274,262.00 |
01 Mar 2024 | 0.000279 | -0.000054 | -16.22% | 0.000333 | 0.000333 | 0.000186 | 191,923.00 |
29 Feb 2024 | 0.000333 | -0.000015 | -4.31% | 0.000348 | 0.000348 | 0.00021 | 10,098.00 |
28 Feb 2024 | 0.000348 | 0.000108 | 45.00% | 0.00024 | 0.000379 | 0.000201 | 36,255.00 |
27 Feb 2024 | 0.00024 | -0.000045 | -15.79% | 0.000285 | 0.000285 | 0.000192 | 96,749.00 |
26 Feb 2024 | 0.000285 | -0.000015 | -5.00% | 0.000299 | 0.000299 | 0.000181 | 532,771.00 |
25 Feb 2024 | 0.0003 | -0.00021 | -41.18% | 0.00051 | 0.00051 | 0.000209 | 260,068.00 |
24 Feb 2024 | 0.00051 | -0.00007 | -12.07% | 0.00058 | 0.000698 | 0.00036 | 606,605.00 |
23 Feb 2024 | 0.00058 | 0.00014 | 31.82% | 0.00044 | 0.000698 | 0.00029 | 436,711.00 |
22 Feb 2024 | 0.00044 | 0.0002 | 83.33% | 0.000398 | 0.0007 | 0.00026 | 901,790.00 |
21 Feb 2024 | 0.00024 | -0.00014 | -36.84% | 0.00038 | 0.00038 | 0.000185 | 553,449.00 |
20 Feb 2024 | 0.00038 | 0.00 | 0.00% | 0.00038 | 0.00038 | 0.00038 | 0.00 |