BRGUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 0.001439 | -0.000101 | -6.56% | 0.001567 | 0.001614 | 0.00035 | 7,256,551.00 |
23 Abr 2024 | 0.00154 | -0.000042 | -2.65% | 0.001601 | 0.001623 | 0.00154 | 7,643,586.00 |
22 Abr 2024 | 0.001582 | 0.000092 | 6.17% | 0.001535 | 0.001648 | 0.001485 | 8,684,438.00 |
21 Abr 2024 | 0.00149 | -0.000291 | -16.34% | 0.00176 | 0.001872 | 0.001485 | 9,651,860.00 |
20 Abr 2024 | 0.001781 | 0.000093 | 5.51% | 0.001546 | 0.001872 | 0.001492 | 13,885,227.00 |
19 Abr 2024 | 0.001688 | 0.000125 | 7.99% | 0.001571 | 0.001708 | 0.001408 | 14,382,463.00 |
18 Abr 2024 | 0.001563 | -0.000046 | -2.86% | 0.001516 | 0.001688 | 0.001506 | 14,139,355.00 |
17 Abr 2024 | 0.00161 | -0.000115 | -6.67% | 0.001624 | 0.001756 | 0.001506 | 8,247,117.00 |
16 Abr 2024 | 0.001725 | -0.000025 | -1.43% | 0.001961 | 0.001967 | 0.001621 | 8,258,804.00 |
15 Abr 2024 | 0.00175 | -0.000049 | -2.72% | 0.001925 | 0.002163 | 0.001694 | 6,788,257.00 |
14 Abr 2024 | 0.001799 | -0.000176 | -8.91% | 0.002229 | 0.002256 | 0.001437 | 9,332,919.00 |
13 Abr 2024 | 0.001975 | -0.000199 | -9.15% | 0.002572 | 0.002584 | 0.001437 | 8,920,560.00 |
12 Abr 2024 | 0.002174 | -0.00014 | -6.05% | 0.002022 | 0.002738 | 0.001995 | 9,478,194.00 |
11 Abr 2024 | 0.002314 | 0.000328 | 16.50% | 0.001699 | 0.002346 | 0.001699 | 10,951,207.00 |
10 Abr 2024 | 0.001986 | 0.00047 | 31.03% | 0.001631 | 0.002075 | 0.001626 | 4,490,446.00 |
09 Abr 2024 | 0.001516 | -0.00000200 | -0.13% | 0.001474 | 0.001575 | 0.001459 | 832,830.00 |
08 Abr 2024 | 0.001518 | 0.0002 | 15.15% | 0.001335 | 0.001575 | 0.001299 | 5,920,022.00 |
07 Abr 2024 | 0.001318 | -0.00014 | -9.60% | 0.001492 | 0.001512 | 0.001307 | 6,065,104.00 |
06 Abr 2024 | 0.001458 | 0.000012 | 0.83% | 0.001274 | 0.00155 | 0.001274 | 5,986,615.00 |
05 Abr 2024 | 0.001446 | 0.000195 | 15.59% | 0.001158 | 0.00155 | 0.001158 | 7,010,804.00 |
04 Abr 2024 | 0.001251 | 0.000158 | 14.41% | 0.001056 | 0.001327 | 0.001047 | 8,593,452.00 |
03 Abr 2024 | 0.001093 | 0.000067 | 6.53% | 0.001 | 0.001097 | 0.000996 | 7,789,852.00 |
02 Abr 2024 | 0.001026 | -0.000039 | -3.66% | 0.001046 | 0.001075 | 0.000971 | 9,970,257.00 |
01 Abr 2024 | 0.001065 | -0.000032 | -2.92% | 0.001057 | 0.001121 | 0.001029 | 8,872,361.00 |
31 Mar 2024 | 0.001097 | 0.000024 | 2.24% | 0.001038 | 0.001128 | 0.001014 | 7,795,801.00 |
30 Mar 2024 | 0.001073 | 0.000056 | 5.51% | 0.000999 | 0.001091 | 0.000993 | 9,006,366.00 |
29 Mar 2024 | 0.001017 | 0.000024 | 2.42% | 0.000951 | 0.001038 | 0.000951 | 4,126,458.00 |
28 Mar 2024 | 0.000993 | 0.000101 | 11.35% | 0.0009 | 0.000993 | 0.000892 | 122,506.00 |
27 Mar 2024 | 0.000892 | -0.000026 | -2.83% | 0.000917 | 0.000917 | 0.000885 | 47,635.00 |
26 Mar 2024 | 0.000917 | -0.000055 | -5.65% | 0.000975 | 0.000975 | 0.000917 | 32,742.00 |
25 Mar 2024 | 0.000973 | 0.000043 | 4.63% | 0.00093 | 0.000973 | 0.00093 | 48,015.00 |
24 Mar 2024 | 0.00093 | -0.000012 | -1.27% | 0.00093 | 0.00093 | 0.00093 | 16,134.00 |
23 Mar 2024 | 0.000942 | 0.00 | 0.00% | 0.000942 | 0.000942 | 0.000942 | 10,841.00 |
22 Mar 2024 | 0.000942 | -0.000131 | -12.21% | 0.001042 | 0.001042 | 0.000942 | 63,725.00 |
21 Mar 2024 | 0.001073 | 0.000266 | 33.02% | 0.001008 | 0.001101 | 0.001008 | 198,579.00 |
20 Mar 2024 | 0.000807 | 0.00 | 0.00% | 0.000807 | 0.000807 | 0.000807 | 0.00 |
19 Mar 2024 | 0.000807 | -0.000027 | -3.24% | 0.000829 | 0.000837 | 0.00078 | 141,986.00 |
18 Mar 2024 | 0.000834 | -0.000106 | -11.28% | 0.000848 | 0.000848 | 0.000802 | 121,822.00 |
17 Mar 2024 | 0.00094 | 0.00 | 0.00% | 0.00095 | 0.000952 | 0.00094 | 104,266.00 |
16 Mar 2024 | 0.00094 | -0.000094 | -9.09% | 0.001034 | 0.001034 | 0.00094 | 125,025.00 |
15 Mar 2024 | 0.001034 | -0.000128 | -11.02% | 0.001162 | 0.001162 | 0.001034 | 59,840.00 |
14 Mar 2024 | 0.001162 | 0.00005 | 4.50% | 0.001092 | 0.001249 | 0.001092 | 85,460.00 |
13 Mar 2024 | 0.001112 | 0.00021 | 23.33% | 0.000901 | 0.001121 | 0.000901 | 142,056.00 |
12 Mar 2024 | 0.000901 | 0.000047 | 5.50% | 0.00093 | 0.00093 | 0.000855 | 118,366.00 |
11 Mar 2024 | 0.000855 | -0.000184 | -17.72% | 0.001039 | 0.001039 | 0.000855 | 58,598.00 |
10 Mar 2024 | 0.001039 | -0.000069 | -6.23% | 0.001027 | 0.001108 | 0.001026 | 52,130.00 |
09 Mar 2024 | 0.001108 | 0.000218 | 24.48% | 0.000861 | 0.001108 | 0.000861 | 211,578.00 |
08 Mar 2024 | 0.00089 | 0.000101 | 12.84% | 0.000783 | 0.00089 | 0.000764 | 205,550.00 |
07 Mar 2024 | 0.000789 | 0.000053 | 7.21% | 0.000689 | 0.000811 | 0.000686 | 335,507.00 |
06 Mar 2024 | 0.000736 | 0.00006 | 8.88% | 0.000705 | 0.000746 | 0.000676 | 193,350.00 |
05 Mar 2024 | 0.000676 | 0.00004 | 6.29% | 0.000626 | 0.000705 | 0.000617 | 175,081.00 |
04 Mar 2024 | 0.000636 | 0.00002 | 3.25% | 0.000618 | 0.000649 | 0.00061 | 236,072.00 |
03 Mar 2024 | 0.000616 | -0.000042 | -6.38% | 0.000652 | 0.000658 | 0.000616 | 57,802.00 |
02 Mar 2024 | 0.000658 | -0.00001 | -1.50% | 0.000668 | 0.000673 | 0.000652 | 53,619.00 |
01 Mar 2024 | 0.000668 | 0.000129 | 23.87% | 0.00054 | 0.000668 | 0.00054 | 183,117.00 |
29 Feb 2024 | 0.00054 | 0.000046 | 9.31% | 0.000484 | 0.00054 | 0.000484 | 131,325.00 |
28 Feb 2024 | 0.000494 | 0.000039 | 8.58% | 0.000441 | 0.000494 | 0.000441 | 812,303.00 |
27 Feb 2024 | 0.000455 | 0.00000090 | 0.20% | 0.000426 | 0.000474 | 0.000425 | 1,345,620.00 |
26 Feb 2024 | 0.000454 | 0.000052 | 12.94% | 0.000392 | 0.000454 | 0.000392 | 3,017,146.00 |
25 Feb 2024 | 0.000402 | 0.00000800 | 2.03% | 0.000376 | 0.000414 | 0.000375 | 5,048,014.00 |
24 Feb 2024 | 0.000394 | 0.000025 | 6.77% | 0.000353 | 0.000394 | 0.000327 | 15,130,810.00 |
23 Feb 2024 | 0.00037 | 0.00000010 | 0.03% | 0.000374 | 0.000407 | 0.000343 | 24,398,100.00 |
22 Feb 2024 | 0.000369 | -0.000038 | -9.32% | 0.000426 | 0.000428 | 0.000369 | 24,633,703.00 |
21 Feb 2024 | 0.000408 | -0.000011 | -2.63% | 0.000418 | 0.000442 | 0.000396 | 18,520,551.00 |
20 Feb 2024 | 0.000419 | -0.000017 | -3.90% | 0.000434 | 0.000438 | 0.000412 | 6,142,209.00 |
19 Feb 2024 | 0.000436 | 0.000012 | 2.83% | 0.000429 | 0.000438 | 0.000417 | 7,888,993.00 |
18 Feb 2024 | 0.000424 | 0.00 | 0.00% | 0.00043 | 0.000435 | 0.00042 | 19,437,398.00 |
17 Feb 2024 | 0.000424 | -0.00002 | -4.50% | 0.000442 | 0.000448 | 0.000423 | 19,959,846.00 |
16 Feb 2024 | 0.000444 | 0.00001 | 2.30% | 0.000434 | 0.000448 | 0.000426 | 22,423,203.00 |
15 Feb 2024 | 0.000435 | 0.000014 | 3.33% | 0.000419 | 0.000441 | 0.000418 | 9,560,903.00 |
14 Feb 2024 | 0.000421 | 0.000015 | 3.70% | 0.000406 | 0.000421 | 0.000405 | 10,462,322.00 |
13 Feb 2024 | 0.000406 | 0.00000600 | 1.50% | 0.0004 | 0.000406 | 0.0004 | 1,266,183.00 |
12 Feb 2024 | 0.0004 | -0.000014 | -3.39% | 0.000424 | 0.000424 | 0.0004 | 62,563.00 |
11 Feb 2024 | 0.000414 | -0.00000700 | -1.66% | 0.000416 | 0.000416 | 0.000414 | 50,935.00 |
10 Feb 2024 | 0.000421 | 0.00000900 | 2.19% | 0.000412 | 0.000421 | 0.000412 | 160,557.00 |
09 Feb 2024 | 0.000412 | -0.00000020 | -0.05% | 0.000412 | 0.000412 | 0.000412 | 97,719.00 |
08 Feb 2024 | 0.000412 | 0.00000200 | 0.49% | 0.000409 | 0.000412 | 0.000409 | 29,664.00 |
07 Feb 2024 | 0.00041 | 0.000025 | 6.50% | 0.000385 | 0.00041 | 0.00038 | 233,041.00 |
06 Feb 2024 | 0.000385 | -0.000017 | -4.23% | 0.000385 | 0.000385 | 0.000385 | 28,143.00 |
05 Feb 2024 | 0.000402 | 0.00 | 0.00% | 0.000402 | 0.000402 | 0.000402 | 0.00 |
04 Feb 2024 | 0.000402 | 0.000012 | 3.07% | 0.00038 | 0.000402 | 0.00038 | 79,745.00 |
03 Feb 2024 | 0.00039 | 0.00001 | 2.63% | 0.000381 | 0.00039 | 0.00038 | 82,726.00 |
02 Feb 2024 | 0.000381 | -0.000016 | -4.04% | 0.000397 | 0.0004 | 0.000381 | 971,707.00 |
01 Feb 2024 | 0.000397 | -0.000011 | -2.70% | 0.000409 | 0.000425 | 0.000394 | 1,359,554.00 |
31 Ene 2024 | 0.000408 | -0.00003 | -6.85% | 0.000421 | 0.000438 | 0.000404 | 30,751,323.00 |
30 Ene 2024 | 0.000438 | 0.000017 | 4.03% | 0.000421 | 0.000438 | 0.000416 | 102,902,630.00 |
29 Ene 2024 | 0.000421 | -0.00000400 | -0.94% | 0.000425 | 0.000432 | 0.000416 | 120,117,710.00 |
28 Ene 2024 | 0.000425 | -0.00000300 | -0.70% | 0.000409 | 0.000428 | 0.000409 | 43,922,309.00 |
27 Ene 2024 | 0.000428 | -0.000021 | -4.68% | 0.000439 | 0.000454 | 0.000399 | 159,487,837.00 |
26 Ene 2024 | 0.000449 | 0.00000600 | 1.35% | 0.000448 | 0.000455 | 0.000435 | 90,668,854.00 |