Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BYNUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.005064 | 0.000402 | 8.62% | 0.004662 | 0.0054 | 0.004654 | 2,369,537.00 |
| 30 May 2024 | 0.004662 | 0.000122 | 2.69% | 0.00454 | 0.004705 | 0.00447 | 2,671,250.00 |
| 29 May 2024 | 0.00454 | 0.000134 | 3.04% | 0.004406 | 0.004877 | 0.004366 | 3,169,233.00 |
| 28 May 2024 | 0.004406 | -0.000094 | -2.09% | 0.0045 | 0.0045 | 0.004201 | 2,845,024.00 |
| 27 May 2024 | 0.0045 | 0.000012 | 0.27% | 0.004477 | 0.005201 | 0.004283 | 2,684,592.00 |
| 26 May 2024 | 0.004488 | 0.000031 | 0.70% | 0.004457 | 0.004681 | 0.004418 | 2,182,631.00 |
| 25 May 2024 | 0.004457 | 0.000151 | 3.51% | 0.004306 | 0.00468 | 0.00428 | 3,026,149.00 |
| 24 May 2024 | 0.004306 | -0.000446 | -9.39% | 0.004752 | 0.004998 | 0.004226 | 3,348,467.00 |
| 23 May 2024 | 0.004752 | -0.000084 | -1.74% | 0.004836 | 0.005194 | 0.004706 | 5,116,935.00 |
| 22 May 2024 | 0.004836 | 0.00032 | 7.09% | 0.004516 | 0.005194 | 0.0045 | 4,571,557.00 |
| 21 May 2024 | 0.004516 | 0.000325 | 7.75% | 0.004191 | 0.0054 | 0.004191 | 3,066,995.00 |
| 20 May 2024 | 0.004191 | 0.000158 | 3.92% | 0.004029 | 0.004191 | 0.003955 | 3,379,085.00 |
| 19 May 2024 | 0.004033 | -0.000164 | -3.91% | 0.0042 | 0.004495 | 0.003835 | 3,568,446.00 |
| 18 May 2024 | 0.004197 | 0.000148 | 3.66% | 0.004049 | 0.004238 | 0.003934 | 3,396,714.00 |
| 17 May 2024 | 0.004049 | -0.000166 | -3.94% | 0.004215 | 0.004218 | 0.003945 | 3,284,718.00 |
| 16 May 2024 | 0.004215 | -0.000137 | -3.15% | 0.004352 | 0.004661 | 0.004036 | 3,462,174.00 |
| 15 May 2024 | 0.004352 | 0.00000500 | 0.12% | 0.004347 | 0.004398 | 0.004251 | 3,187,707.00 |
| 14 May 2024 | 0.004347 | -0.000034 | -0.78% | 0.004381 | 0.00439 | 0.0043 | 3,105,608.00 |
| 13 May 2024 | 0.004381 | -0.000354 | -7.48% | 0.007058 | 0.00722 | 0.004378 | 2,808,525.00 |
| 12 May 2024 | 0.004735 | -0.000136 | -2.79% | 0.00487 | 0.004876 | 0.004727 | 2,888,707.00 |
| 11 May 2024 | 0.004871 | 0.00002 | 0.41% | 0.004768 | 0.00497 | 0.004578 | 3,010,390.00 |
| 10 May 2024 | 0.004851 | 0.000065 | 1.36% | 0.004793 | 0.005306 | 0.004401 | 2,862,544.00 |
| 09 May 2024 | 0.004786 | 0.000022 | 0.46% | 0.004766 | 0.004867 | 0.004679 | 3,278,918.00 |
| 08 May 2024 | 0.004764 | 0.000162 | 3.52% | 0.004601 | 0.004818 | 0.00458 | 2,967,957.00 |
| 07 May 2024 | 0.004602 | -0.000062 | -1.33% | 0.004664 | 0.004964 | 0.004565 | 3,336,631.00 |
| 06 May 2024 | 0.004664 | -0.000222 | -4.54% | 0.004886 | 0.005633 | 0.004381 | 3,106,733.00 |
| 05 May 2024 | 0.004886 | 0.00026 | 5.62% | 0.004626 | 0.004899 | 0.004623 | 2,822,732.00 |
| 04 May 2024 | 0.004626 | 0.00000900 | 0.19% | 0.004617 | 0.004699 | 0.004516 | 3,354,865.00 |
| 03 May 2024 | 0.004617 | -0.000135 | -2.84% | 0.004752 | 0.004982 | 0.004586 | 3,191,613.00 |
| 02 May 2024 | 0.004752 | 0.00026 | 5.79% | 0.004488 | 0.004897 | 0.004468 | 3,368,332.00 |
| 01 May 2024 | 0.004492 | -0.00008 | -1.75% | 0.004572 | 0.004674 | 0.004368 | 3,142,332.00 |
| 30 Abr 2024 | 0.004572 | -0.000913 | -16.65% | 0.005485 | 0.00671 | 0.004372 | 4,058,174.00 |
| 29 Abr 2024 | 0.005485 | 0.0004 | 7.87% | 0.007058 | 0.00722 | 0.004501 | 3,287,235.00 |
| 28 Abr 2024 | 0.005085 | 0.000155 | 3.14% | 0.00493 | 0.005442 | 0.004871 | 3,000,461.00 |
| 27 Abr 2024 | 0.00493 | -0.000067 | -1.34% | 0.004997 | 0.005 | 0.0048 | 3,000,988.00 |
| 26 Abr 2024 | 0.004997 | 0.000181 | 3.76% | 0.004892 | 0.005013 | 0.004637 | 2,911,614.00 |
| 25 Abr 2024 | 0.004816 | 0.000218 | 4.74% | 0.004598 | 0.006698 | 0.004598 | 4,373,058.00 |
| 24 Abr 2024 | 0.004598 | -0.000455 | -9.00% | 0.005053 | 0.0051 | 0.004443 | 2,882,218.00 |
| 23 Abr 2024 | 0.005053 | -0.000803 | -13.71% | 0.005856 | 0.00615 | 0.004811 | 2,323,137.00 |
| 22 Abr 2024 | 0.005856 | 0.000772 | 15.18% | 0.007058 | 0.00722 | 0.005058 | 2,403,344.00 |
| 21 Abr 2024 | 0.005084 | 0.000291 | 6.07% | 0.004793 | 0.005665 | 0.004677 | 2,941,037.00 |
| 20 Abr 2024 | 0.004793 | -0.000024 | -0.50% | 0.004817 | 0.004971 | 0.004774 | 2,794,112.00 |
| 19 Abr 2024 | 0.004817 | 0.000111 | 2.36% | 0.004706 | 0.004926 | 0.00467 | 2,919,387.00 |
| 18 Abr 2024 | 0.004706 | -0.000504 | -9.67% | 0.005212 | 0.005228 | 0.004703 | 2,773,494.00 |
| 17 Abr 2024 | 0.00521 | 0.000627 | 13.68% | 0.004588 | 0.00685 | 0.004517 | 3,157,062.00 |
| 16 Abr 2024 | 0.004583 | -0.000042 | -0.91% | 0.004625 | 0.004635 | 0.004571 | 2,961,334.00 |
| 15 Abr 2024 | 0.004625 | 0.000059 | 1.29% | 0.004571 | 0.004636 | 0.004368 | 3,021,966.00 |
| 14 Abr 2024 | 0.004566 | 0.000353 | 8.38% | 0.004218 | 0.004932 | 0.004188 | 2,904,053.00 |
| 13 Abr 2024 | 0.004213 | -0.000086 | -2.00% | 0.004299 | 0.004932 | 0.003901 | 3,634,824.00 |
| 12 Abr 2024 | 0.004299 | -0.000698 | -13.97% | 0.004997 | 0.004997 | 0.004299 | 2,717,510.00 |
| 11 Abr 2024 | 0.004997 | -0.000171 | -3.31% | 0.005168 | 0.005182 | 0.004948 | 2,797,292.00 |
| 10 Abr 2024 | 0.005168 | -0.00023 | -4.26% | 0.005398 | 0.005398 | 0.004969 | 2,541,314.00 |
| 09 Abr 2024 | 0.005398 | 0.000252 | 4.90% | 0.005146 | 0.005445 | 0.004977 | 2,794,631.00 |
| 08 Abr 2024 | 0.005146 | 0.000139 | 2.78% | 0.004997 | 0.005268 | 0.004918 | 2,330,763.00 |
| 07 Abr 2024 | 0.005007 | 0.000071 | 1.44% | 0.004936 | 0.005026 | 0.004871 | 2,619,224.00 |
| 06 Abr 2024 | 0.004936 | -0.000091 | -1.81% | 0.005027 | 0.005029 | 0.004654 | 2,902,689.00 |
| 05 Abr 2024 | 0.005027 | 0.000028 | 0.56% | 0.004999 | 0.005128 | 0.004803 | 2,224,525.00 |
| 04 Abr 2024 | 0.004999 | -0.000295 | -5.57% | 0.005294 | 0.005294 | 0.004802 | 534,203.00 |
| 03 Abr 2024 | 0.005294 | -0.000323 | -5.75% | 0.005617 | 0.005623 | 0.005293 | 1,006,097.00 |
| 02 Abr 2024 | 0.005617 | 0.000113 | 2.05% | 0.005504 | 0.0063 | 0.005396 | 2,993,244.00 |
| 01 Abr 2024 | 0.005504 | -0.000093 | -1.66% | 0.005594 | 0.005808 | 0.005402 | 2,619,363.00 |
| 31 Mar 2024 | 0.005597 | -0.000326 | -5.50% | 0.005876 | 0.006075 | 0.005311 | 2,684,952.00 |
| 30 Mar 2024 | 0.005923 | -0.00000800 | -0.13% | 0.005931 | 0.0063 | 0.00519 | 3,029,207.00 |
| 29 Mar 2024 | 0.005931 | -0.000252 | -4.08% | 0.006192 | 0.00632 | 0.005926 | 2,445,212.00 |
| 28 Mar 2024 | 0.006183 | -0.000059 | -0.95% | 0.006249 | 0.00632 | 0.006102 | 3,440,793.00 |
| 27 Mar 2024 | 0.006242 | -0.0002 | -3.10% | 0.006442 | 0.006476 | 0.00615 | 3,545,525.00 |
| 26 Mar 2024 | 0.006442 | -0.000443 | -6.43% | 0.006885 | 0.006904 | 0.006088 | 3,626,272.00 |
| 25 Mar 2024 | 0.006885 | 0.000467 | 7.28% | 0.006409 | 0.007127 | 0.00635 | 4,304,492.00 |
| 24 Mar 2024 | 0.006418 | -0.00000200 | -0.03% | 0.00642 | 0.006822 | 0.006301 | 3,479,215.00 |
| 23 Mar 2024 | 0.00642 | -0.000161 | -2.45% | 0.006581 | 0.006616 | 0.006301 | 3,831,077.00 |
| 22 Mar 2024 | 0.006581 | -0.000041 | -0.62% | 0.006622 | 0.006715 | 0.00645 | 3,764,309.00 |
| 21 Mar 2024 | 0.006622 | 0.000203 | 3.16% | 0.006419 | 0.00663 | 0.006408 | 2,942,732.00 |
| 20 Mar 2024 | 0.006419 | 0.000372 | 6.15% | 0.006047 | 0.006432 | 0.006045 | 2,706,258.00 |
| 19 Mar 2024 | 0.006047 | -0.000325 | -5.10% | 0.006372 | 0.007604 | 0.005935 | 3,845,595.00 |
| 18 Mar 2024 | 0.006372 | -0.000236 | -3.57% | 0.006602 | 0.006607 | 0.006084 | 3,186,622.00 |
| 17 Mar 2024 | 0.006608 | -0.000191 | -2.81% | 0.006799 | 0.006857 | 0.00653 | 3,520,838.00 |
| 16 Mar 2024 | 0.006799 | 0.000088 | 1.31% | 0.006711 | 0.007314 | 0.006534 | 3,746,714.00 |
| 15 Mar 2024 | 0.006711 | -0.001019 | -13.18% | 0.007748 | 0.008238 | 0.006457 | 4,440,515.00 |
| 14 Mar 2024 | 0.00773 | 0.000551 | 7.68% | 0.007191 | 0.008135 | 0.00709 | 3,168,792.00 |
| 13 Mar 2024 | 0.007179 | 0.000584 | 8.86% | 0.006587 | 0.007502 | 0.006573 | 3,162,440.00 |
| 12 Mar 2024 | 0.006595 | -0.000489 | -6.90% | 0.007082 | 0.007499 | 0.006389 | 3,482,523.00 |
| 11 Mar 2024 | 0.007084 | -0.000093 | -1.30% | 0.007124 | 0.008578 | 0.006629 | 4,369,067.00 |
| 10 Mar 2024 | 0.007177 | 0.000948 | 15.22% | 0.006209 | 0.008 | 0.006161 | 4,326,004.00 |
| 09 Mar 2024 | 0.006229 | 0.000034 | 0.55% | 0.006189 | 0.006329 | 0.005926 | 4,305,029.00 |
| 08 Mar 2024 | 0.006195 | -0.000651 | -9.51% | 0.006846 | 0.006999 | 0.005922 | 4,344,688.00 |
| 07 Mar 2024 | 0.006846 | -0.001411 | -17.09% | 0.008257 | 0.008281 | 0.006414 | 3,903,720.00 |
| 06 Mar 2024 | 0.008257 | 0.001756 | 27.01% | 0.006498 | 0.009001 | 0.005917 | 3,772,321.00 |
| 05 Mar 2024 | 0.006501 | 0.000509 | 8.49% | 0.005992 | 0.007502 | 0.005701 | 3,979,367.00 |
| 04 Mar 2024 | 0.005992 | -0.000066 | -1.09% | 0.006061 | 0.006349 | 0.005702 | 2,979,073.00 |
| 03 Mar 2024 | 0.006058 | 0.000357 | 6.26% | 0.005695 | 0.007001 | 0.00548 | 4,325,775.00 |
| 02 Mar 2024 | 0.005701 | 0.000597 | 11.70% | 0.005104 | 0.005874 | 0.005001 | 3,746,397.00 |
