Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BSVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 63.21 | -0.290 | -0.46% | 64.22 | 66.20 | 63.14 | 5,777.00 |
| 06 May 2024 | 63.51 | -1.25 | -1.93% | 64.19 | 66.73 | 63.09 | 5,247.00 |
| 05 May 2024 | 64.76 | -0.160 | -0.25% | 65.75 | 65.87 | 63.22 | 3,778.00 |
| 04 May 2024 | 64.92 | 1.94 | 3.08% | 63.04 | 66.72 | 62.81 | 10,108.00 |
| 03 May 2024 | 62.98 | 4.27 | 7.27% | 59.25 | 63.72 | 57.64 | 7,250.00 |
| 02 May 2024 | 58.72 | -0.430 | -0.73% | 58.74 | 59.99 | 56.39 | 5,714.00 |
| 01 May 2024 | 59.15 | -1.56 | -2.57% | 60.56 | 60.81 | 55.74 | 11,280.00 |
| 30 Abr 2024 | 60.70 | -4.73 | -7.23% | 65.57 | 66.22 | 58.89 | 7,147.00 |
| 29 Abr 2024 | 65.44 | -0.510 | -0.77% | 66.03 | 66.66 | 63.44 | 4,415.00 |
| 28 Abr 2024 | 65.95 | -1.11 | -1.65% | 66.97 | 68.05 | 65.56 | 4,857.00 |
| 27 Abr 2024 | 67.05 | 1.63 | 2.49% | 66.36 | 67.88 | 64.26 | 6,386.00 |
| 26 Abr 2024 | 65.42 | -1.25 | -1.87% | 67.46 | 67.48 | 64.28 | 4,786.00 |
| 25 Abr 2024 | 66.67 | -1.44 | -2.11% | 67.90 | 69.10 | 65.15 | 6,239.00 |
| 24 Abr 2024 | 68.11 | -3.12 | -4.38% | 71.62 | 72.64 | 67.41 | 6,321.00 |
| 23 Abr 2024 | 71.22 | -1.26 | -1.74% | 73.13 | 73.27 | 70.81 | 3,426.00 |
| 22 Abr 2024 | 72.48 | 2.73 | 3.91% | 70.21 | 73.32 | 69.33 | 5,056.00 |
| 21 Abr 2024 | 69.76 | -1.15 | -1.62% | 70.74 | 71.37 | 68.17 | 5,018.00 |
| 20 Abr 2024 | 70.90 | 4.76 | 7.19% | 65.48 | 71.91 | 64.98 | 5,993.00 |
| 19 Abr 2024 | 66.15 | -0.940 | -1.40% | 67.52 | 67.94 | 61.13 | 11,910.00 |
| 18 Abr 2024 | 67.09 | 2.17 | 3.34% | 65.86 | 67.75 | 63.45 | 8,790.00 |
| 17 Abr 2024 | 64.92 | -2.14 | -3.19% | 67.75 | 68.00 | 63.19 | 8,954.00 |
| 16 Abr 2024 | 67.06 | 0.420 | 0.63% | 66.66 | 68.00 | 63.04 | 11,336.00 |
| 15 Abr 2024 | 66.64 | -4.22 | -5.95% | 71.14 | 73.55 | 63.63 | 17,507.00 |
| 14 Abr 2024 | 70.85 | 3.60 | 5.35% | 67.68 | 71.33 | 63.73 | 14,433.00 |
| 13 Abr 2024 | 67.26 | -11.36 | -14.45% | 78.67 | 80.76 | 59.22 | 18,791.00 |
| 12 Abr 2024 | 78.62 | -13.70 | -14.84% | 92.49 | 93.32 | 73.48 | 13,288.00 |
| 11 Abr 2024 | 92.32 | -1.91 | -2.02% | 94.85 | 95.55 | 90.97 | 9,030.00 |
| 10 Abr 2024 | 94.22 | -0.410 | -0.44% | 95.29 | 95.71 | 89.19 | 7,318.00 |
| 09 Abr 2024 | 94.64 | -5.49 | -5.48% | 100.46 | 101.15 | 94.15 | 8,181.00 |
| 08 Abr 2024 | 100.13 | 0.790 | 0.80% | 98.92 | 101.51 | 97.60 | 9,998.00 |
| 07 Abr 2024 | 99.34 | -1.85 | -1.83% | 101.43 | 104.45 | 97.37 | 12,831.00 |
| 06 Abr 2024 | 101.19 | 7.01 | 7.44% | 94.36 | 102.33 | 93.49 | 14,503.00 |
| 05 Abr 2024 | 94.18 | -2.62 | -2.70% | 96.37 | 101.18 | 91.40 | 17,080.00 |
| 04 Abr 2024 | 96.80 | 5.08 | 5.53% | 92.33 | 99.79 | 91.50 | 17,924.00 |
| 03 Abr 2024 | 91.72 | 5.16 | 5.97% | 88.58 | 92.84 | 83.45 | 14,753.00 |
| 02 Abr 2024 | 86.56 | -8.90 | -9.33% | 95.56 | 96.08 | 83.81 | 15,105.00 |
| 01 Abr 2024 | 95.46 | -7.24 | -7.05% | 103.22 | 105.21 | 91.83 | 15,567.00 |
| 31 Mar 2024 | 102.70 | 5.83 | 6.02% | 96.64 | 105.90 | 95.24 | 7,547.00 |
| 30 Mar 2024 | 96.86 | -0.540 | -0.56% | 97.95 | 101.44 | 95.69 | 13,895.00 |
| 29 Mar 2024 | 97.41 | 5.10 | 5.52% | 93.46 | 102.19 | 91.80 | 23,350.00 |
| 28 Mar 2024 | 92.31 | -0.220 | -0.23% | 92.69 | 94.76 | 87.55 | 13,869.00 |
| 27 Mar 2024 | 92.53 | 2.81 | 3.13% | 90.11 | 94.01 | 86.04 | 17,778.00 |
| 26 Mar 2024 | 89.72 | 0.530 | 0.60% | 89.31 | 93.65 | 87.84 | 9,004.00 |
| 25 Mar 2024 | 89.19 | 1.99 | 2.28% | 87.86 | 91.10 | 85.60 | 9,515.00 |
| 24 Mar 2024 | 87.20 | 1.97 | 2.31% | 85.49 | 88.72 | 82.33 | 13,613.00 |
| 23 Mar 2024 | 85.23 | 5.37 | 6.72% | 80.30 | 89.72 | 78.33 | 19,208.00 |
| 22 Mar 2024 | 79.86 | 0.190 | 0.24% | 80.39 | 81.15 | 74.54 | 11,480.00 |
| 21 Mar 2024 | 79.67 | -0.190 | -0.24% | 79.61 | 81.67 | 77.68 | 12,139.00 |
| 20 Mar 2024 | 79.86 | 8.62 | 12.10% | 70.23 | 80.67 | 68.00 | 12,806.00 |
| 19 Mar 2024 | 71.24 | -10.61 | -12.96% | 82.08 | 82.98 | 70.08 | 15,035.00 |
| 18 Mar 2024 | 81.85 | -3.94 | -4.59% | 85.86 | 86.53 | 79.38 | 11,524.00 |
| 17 Mar 2024 | 85.79 | 2.66 | 3.20% | 82.94 | 86.78 | 77.77 | 10,177.00 |
| 16 Mar 2024 | 83.13 | -8.01 | -8.79% | 90.97 | 92.00 | 81.11 | 15,737.00 |
| 15 Mar 2024 | 91.15 | -11.41 | -11.12% | 102.84 | 103.21 | 85.68 | 23,028.00 |
| 14 Mar 2024 | 102.55 | -11.68 | -10.22% | 114.00 | 117.23 | 97.87 | 19,015.00 |
| 13 Mar 2024 | 114.23 | 1.03 | 0.91% | 112.24 | 115.96 | 109.83 | 9,273.00 |
| 12 Mar 2024 | 113.20 | -2.48 | -2.14% | 115.01 | 116.88 | 107.10 | 9,381.00 |
| 11 Mar 2024 | 115.68 | 6.49 | 5.94% | 106.74 | 117.06 | 102.73 | 10,171.00 |
| 10 Mar 2024 | 109.19 | -1.53 | -1.38% | 111.23 | 115.46 | 106.03 | 7,780.00 |
| 09 Mar 2024 | 110.72 | -1.24 | -1.11% | 112.26 | 117.37 | 108.93 | 7,656.00 |
| 08 Mar 2024 | 111.96 | 4.38 | 4.07% | 107.80 | 113.76 | 105.23 | 12,022.00 |
| 07 Mar 2024 | 107.58 | 4.44 | 4.30% | 102.19 | 109.03 | 98.78 | 11,971.00 |
| 06 Mar 2024 | 103.14 | 3.17 | 3.18% | 99.41 | 104.58 | 94.92 | 15,390.00 |
| 05 Mar 2024 | 99.97 | -15.05 | -13.09% | 118.30 | 124.12 | 91.35 | 19,232.00 |
| 04 Mar 2024 | 115.02 | 6.40 | 5.90% | 109.67 | 124.49 | 104.57 | 19,581.00 |
| 03 Mar 2024 | 108.62 | -5.84 | -5.10% | 113.42 | 125.14 | 107.65 | 21,254.00 |
| 02 Mar 2024 | 114.46 | 29.70 | 35.04% | 84.44 | 117.29 | 84.19 | 29,758.00 |
| 01 Mar 2024 | 84.76 | 3.73 | 4.60% | 79.99 | 84.88 | 79.89 | 7,394.00 |
| 29 Feb 2024 | 81.03 | -1.91 | -2.30% | 82.25 | 88.68 | 79.17 | 14,760.00 |
| 28 Feb 2024 | 82.94 | 1.34 | 1.64% | 81.89 | 85.93 | 74.48 | 14,632.00 |
| 27 Feb 2024 | 81.60 | 2.53 | 3.19% | 79.67 | 86.28 | 78.49 | 16,339.00 |
| 26 Feb 2024 | 79.07 | 3.39 | 4.49% | 75.71 | 80.49 | 73.06 | 8,649.00 |
| 25 Feb 2024 | 75.68 | 0.050 | 0.06% | 75.46 | 75.95 | 74.46 | 3,585.00 |
| 24 Feb 2024 | 75.63 | 1.83 | 2.48% | 74.26 | 75.82 | 72.96 | 3,980.00 |
| 23 Feb 2024 | 73.80 | -1.72 | -2.28% | 76.22 | 76.65 | 72.81 | 5,910.00 |
| 22 Feb 2024 | 75.53 | 0.480 | 0.64% | 74.41 | 77.19 | 74.21 | 5,337.00 |
| 21 Feb 2024 | 75.04 | -1.41 | -1.84% | 75.91 | 77.09 | 72.41 | 5,338.00 |
| 20 Feb 2024 | 76.45 | -1.69 | -2.16% | 78.29 | 79.21 | 73.56 | 6,170.00 |
| 19 Feb 2024 | 78.14 | 0.660 | 0.85% | 77.62 | 79.21 | 77.03 | 4,400.00 |
| 18 Feb 2024 | 77.48 | 0.430 | 0.56% | 77.33 | 78.18 | 76.00 | 5,786.00 |
| 17 Feb 2024 | 77.05 | -1.79 | -2.27% | 77.92 | 78.91 | 74.71 | 6,553.00 |
| 16 Feb 2024 | 78.84 | -1.43 | -1.78% | 79.74 | 80.46 | 76.72 | 7,342.00 |
| 15 Feb 2024 | 80.27 | -1.80 | -2.19% | 81.83 | 83.12 | 79.15 | 8,660.00 |
| 14 Feb 2024 | 82.07 | 1.48 | 1.84% | 80.57 | 83.01 | 79.18 | 7,087.00 |
| 13 Feb 2024 | 80.58 | -1.56 | -1.90% | 81.80 | 83.92 | 77.89 | 6,475.00 |
| 12 Feb 2024 | 82.14 | 1.79 | 2.23% | 80.31 | 82.72 | 77.67 | 7,785.00 |
| 11 Feb 2024 | 80.35 | 2.56 | 3.29% | 77.53 | 81.74 | 76.98 | 8,530.00 |
| 10 Feb 2024 | 77.80 | -1.55 | -1.96% | 79.53 | 80.03 | 75.83 | 3,782.00 |
| 09 Feb 2024 | 79.35 | 2.37 | 3.07% | 76.83 | 81.13 | 75.71 | 9,783.00 |
| 08 Feb 2024 | 76.98 | 3.09 | 4.18% | 73.64 | 77.27 | 73.43 | 14,986.00 |
