Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BBCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.000202 | -0.00000200 | -0.98% | 0.000201 | 0.000209 | 0.0002 | 76,165,703.00 |
| 05 Jun 2024 | 0.000204 | 0.00000020 | 0.10% | 0.000204 | 0.000221 | 0.0002 | 75,345,801.00 |
| 04 Jun 2024 | 0.000204 | -0.00000400 | -1.93% | 0.000207 | 0.000208 | 0.000202 | 37,465,613.00 |
| 03 Jun 2024 | 0.000208 | -0.00000300 | -1.42% | 0.000211 | 0.000212 | 0.000207 | 66,337,369.00 |
| 02 Jun 2024 | 0.000211 | 0.00000010 | 0.05% | 0.000211 | 0.000217 | 0.000209 | 65,615,692.00 |
| 01 Jun 2024 | 0.000211 | -0.00000300 | -1.40% | 0.000213 | 0.000217 | 0.000208 | 65,482,637.00 |
| 31 May 2024 | 0.000214 | -0.00000100 | -0.46% | 0.000215 | 0.000217 | 0.000203 | 70,381,189.00 |
| 30 May 2024 | 0.000215 | -0.00000300 | -1.38% | 0.000218 | 0.00022 | 0.000208 | 66,231,176.00 |
| 29 May 2024 | 0.000218 | 0.00000100 | 0.46% | 0.000217 | 0.000224 | 0.000209 | 74,831,070.00 |
| 28 May 2024 | 0.000217 | 0.00000500 | 2.37% | 0.000211 | 0.000219 | 0.000207 | 72,041,130.00 |
| 27 May 2024 | 0.000211 | -0.00000500 | -2.31% | 0.00021 | 0.000217 | 0.000197 | 83,787,186.00 |
| 26 May 2024 | 0.000216 | 0.00000800 | 3.83% | 0.000209 | 0.000225 | 0.000204 | 78,300,357.00 |
| 25 May 2024 | 0.000209 | 0.00000100 | 0.48% | 0.000208 | 0.000217 | 0.000201 | 78,073,876.00 |
| 24 May 2024 | 0.000208 | -0.00000100 | -0.48% | 0.00021 | 0.000221 | 0.0002 | 65,256,990.00 |
| 23 May 2024 | 0.000209 | -0.000012 | -5.43% | 0.000221 | 0.000221 | 0.000204 | 75,452,397.00 |
| 22 May 2024 | 0.000221 | -0.00000500 | -2.21% | 0.000228 | 0.000238 | 0.00021 | 66,509,033.00 |
| 21 May 2024 | 0.000226 | 0.00000300 | 1.35% | 0.00022 | 0.000237 | 0.000219 | 83,899,835.00 |
| 20 May 2024 | 0.000223 | -0.00002 | -8.22% | 0.000244 | 0.000244 | 0.000206 | 84,494,183.00 |
| 19 May 2024 | 0.000243 | 0.000016 | 7.02% | 0.000228 | 0.000245 | 0.000215 | 82,558,424.00 |
| 18 May 2024 | 0.000228 | 0.000011 | 5.08% | 0.000217 | 0.00023 | 0.00021 | 66,239,181.00 |
| 17 May 2024 | 0.000217 | 0.00000700 | 3.33% | 0.00021 | 0.000221 | 0.000208 | 69,092,612.00 |
| 16 May 2024 | 0.00021 | -0.00000200 | -0.94% | 0.000212 | 0.000213 | 0.000201 | 64,774,633.00 |
| 15 May 2024 | 0.000212 | 0.00000500 | 2.42% | 0.000209 | 0.000214 | 0.000199 | 58,704,435.00 |
| 14 May 2024 | 0.000207 | -0.00000300 | -1.43% | 0.000209 | 0.000215 | 0.0002 | 78,525,094.00 |
| 13 May 2024 | 0.00021 | -0.00000900 | -4.11% | 0.000219 | 0.00022 | 0.000205 | 59,101,395.00 |
| 12 May 2024 | 0.000219 | 0.00 | 0.00% | 0.000223 | 0.000233 | 0.000216 | 74,491,457.00 |
| 11 May 2024 | 0.000219 | 0.00000200 | 0.92% | 0.000217 | 0.000221 | 0.000213 | 64,868,325.00 |
| 10 May 2024 | 0.000217 | -0.00000800 | -3.56% | 0.000225 | 0.000231 | 0.00021 | 77,318,347.00 |
| 09 May 2024 | 0.000225 | -0.00000400 | -1.75% | 0.00023 | 0.000237 | 0.000218 | 65,456,037.00 |
| 08 May 2024 | 0.000229 | 0.00 | 0.00% | 0.000229 | 0.00024 | 0.000222 | 65,100,256.00 |
| 07 May 2024 | 0.000229 | 0.00000800 | 3.62% | 0.000222 | 0.000232 | 0.000218 | 64,169,194.00 |
| 06 May 2024 | 0.000221 | -0.00000300 | -1.34% | 0.000224 | 0.000233 | 0.000207 | 80,772,045.00 |
| 05 May 2024 | 0.000224 | -0.00000800 | -3.45% | 0.000233 | 0.000233 | 0.000223 | 56,211,312.00 |
| 04 May 2024 | 0.000232 | 0.00000400 | 1.75% | 0.000227 | 0.000235 | 0.00022 | 60,232,590.00 |
| 03 May 2024 | 0.000228 | 0.00000400 | 1.79% | 0.000224 | 0.00023 | 0.00022 | 67,454,172.00 |
| 02 May 2024 | 0.000224 | 0.00000300 | 1.36% | 0.000221 | 0.000227 | 0.000221 | 64,176,496.00 |
| 01 May 2024 | 0.000221 | 0.00000200 | 0.91% | 0.000219 | 0.000224 | 0.000206 | 67,484,025.00 |
| 30 Abr 2024 | 0.000219 | -0.00000700 | -3.10% | 0.000225 | 0.000227 | 0.000205 | 63,899,172.00 |
| 29 Abr 2024 | 0.000226 | -0.000018 | -7.38% | 0.000244 | 0.00025 | 0.000219 | 58,390,453.00 |
| 28 Abr 2024 | 0.000244 | 0.000018 | 7.96% | 0.00023 | 0.000246 | 0.000228 | 64,676,392.00 |
| 27 Abr 2024 | 0.000226 | 0.00000300 | 1.35% | 0.000224 | 0.000256 | 0.000213 | 59,329,226.00 |
| 26 Abr 2024 | 0.000223 | -0.00000900 | -3.88% | 0.000232 | 0.000247 | 0.000215 | 58,565,247.00 |
| 25 Abr 2024 | 0.000232 | -0.00000200 | -0.85% | 0.000233 | 0.000237 | 0.000215 | 66,149,755.00 |
| 24 Abr 2024 | 0.000234 | -0.00000600 | -2.50% | 0.000239 | 0.000247 | 0.000221 | 69,577,582.00 |
| 23 Abr 2024 | 0.00024 | -0.00000600 | -2.44% | 0.000244 | 0.000258 | 0.000238 | 75,898,617.00 |
| 22 Abr 2024 | 0.000246 | -0.00000200 | -0.81% | 0.000249 | 0.000262 | 0.00024 | 66,948,340.00 |
| 21 Abr 2024 | 0.000248 | -0.000011 | -4.25% | 0.000261 | 0.00027 | 0.000244 | 58,253,585.00 |
| 20 Abr 2024 | 0.000259 | 0.00000200 | 0.78% | 0.000259 | 0.000279 | 0.000235 | 52,596,698.00 |
| 19 Abr 2024 | 0.000257 | 0.000018 | 7.53% | 0.000239 | 0.000279 | 0.000217 | 70,110,543.00 |
| 18 Abr 2024 | 0.000239 | 0.00000400 | 1.70% | 0.000239 | 0.000242 | 0.000227 | 54,092,737.00 |
| 17 Abr 2024 | 0.000235 | -0.00000100 | -0.42% | 0.000237 | 0.000242 | 0.000225 | 39,581,586.00 |
| 16 Abr 2024 | 0.000236 | -0.00000600 | -2.48% | 0.000243 | 0.000243 | 0.000219 | 63,033,654.00 |
| 15 Abr 2024 | 0.000242 | -0.00000900 | -3.59% | 0.00025 | 0.000251 | 0.000228 | 63,520,108.00 |
| 14 Abr 2024 | 0.000251 | 0.000047 | 23.04% | 0.000213 | 0.000261 | 0.000213 | 73,697,729.00 |
| 13 Abr 2024 | 0.000204 | -0.000062 | -23.31% | 0.000271 | 0.000273 | 0.000195 | 82,537,499.00 |
| 12 Abr 2024 | 0.000266 | -0.000012 | -4.32% | 0.000281 | 0.000285 | 0.000261 | 52,014,549.00 |
| 11 Abr 2024 | 0.000278 | 0.00000400 | 1.46% | 0.000274 | 0.000293 | 0.000264 | 60,054,623.00 |
| 10 Abr 2024 | 0.000274 | 0.00000300 | 1.11% | 0.000271 | 0.000276 | 0.000258 | 51,774,101.00 |
| 09 Abr 2024 | 0.000271 | -0.000011 | -3.90% | 0.000281 | 0.000282 | 0.000261 | 84,637,955.00 |
| 08 Abr 2024 | 0.000282 | 0.00000300 | 1.08% | 0.00028 | 0.000294 | 0.000278 | 68,077,454.00 |
| 07 Abr 2024 | 0.000279 | -0.00000800 | -2.79% | 0.000287 | 0.000295 | 0.000276 | 66,217,302.00 |
| 06 Abr 2024 | 0.000287 | 0.000023 | 8.71% | 0.000264 | 0.000303 | 0.000264 | 81,262,878.00 |
| 05 Abr 2024 | 0.000264 | -0.00000900 | -3.30% | 0.000274 | 0.000283 | 0.000259 | 66,687,310.00 |
| 04 Abr 2024 | 0.000273 | 0.00000300 | 1.11% | 0.000269 | 0.000288 | 0.000269 | 68,666,702.00 |
| 03 Abr 2024 | 0.00027 | -0.00000500 | -1.82% | 0.000274 | 0.000277 | 0.000262 | 72,931,443.00 |
| 02 Abr 2024 | 0.000275 | 0.00001 | 3.77% | 0.000265 | 0.000293 | 0.00026 | 108,686,650.00 |
| 01 Abr 2024 | 0.000265 | -0.000027 | -9.25% | 0.000289 | 0.00029 | 0.00026 | 61,194,130.00 |
| 31 Mar 2024 | 0.000292 | 0.00000500 | 1.74% | 0.000286 | 0.000294 | 0.000272 | 66,056,923.00 |
| 30 Mar 2024 | 0.000287 | -0.00000700 | -2.38% | 0.000293 | 0.000294 | 0.00028 | 71,890,977.00 |
| 29 Mar 2024 | 0.000294 | 0.000012 | 4.26% | 0.000283 | 0.000329 | 0.00028 | 102,108,344.00 |
| 28 Mar 2024 | 0.000282 | -0.00000800 | -2.76% | 0.000291 | 0.000291 | 0.000274 | 99,606,608.00 |
| 27 Mar 2024 | 0.00029 | 0.00000900 | 3.20% | 0.000281 | 0.000292 | 0.000278 | 62,535,979.00 |
| 26 Mar 2024 | 0.000281 | -0.00000800 | -2.77% | 0.00029 | 0.000292 | 0.000276 | 95,512,464.00 |
| 25 Mar 2024 | 0.000289 | 0.00000200 | 0.70% | 0.000288 | 0.000307 | 0.000274 | 116,367,907.00 |
| 24 Mar 2024 | 0.000287 | 0.00000800 | 2.87% | 0.000274 | 0.00029 | 0.000269 | 92,293,984.00 |
| 23 Mar 2024 | 0.000279 | 0.00000800 | 2.95% | 0.000268 | 0.000289 | 0.000266 | 122,202,143.00 |
| 22 Mar 2024 | 0.000271 | -0.00000800 | -2.87% | 0.000278 | 0.000298 | 0.000265 | 115,987,232.00 |
| 21 Mar 2024 | 0.000279 | -0.000017 | -5.74% | 0.000294 | 0.000314 | 0.000269 | 136,724,108.00 |
| 20 Mar 2024 | 0.000296 | 0.000011 | 3.86% | 0.000285 | 0.000333 | 0.000266 | 152,189,541.00 |
| 19 Mar 2024 | 0.000285 | 0.00002 | 7.55% | 0.000264 | 0.000299 | 0.000252 | 131,020,254.00 |
| 18 Mar 2024 | 0.000265 | -0.000049 | -15.61% | 0.000315 | 0.000347 | 0.000246 | 134,624,876.00 |
| 17 Mar 2024 | 0.000314 | 0.00000300 | 0.96% | 0.000315 | 0.000319 | 0.000285 | 133,422,069.00 |
| 16 Mar 2024 | 0.000311 | -0.000027 | -7.99% | 0.000331 | 0.000347 | 0.000311 | 147,380,271.00 |
| 15 Mar 2024 | 0.000338 | -0.000039 | -10.34% | 0.000363 | 0.000385 | 0.000319 | 170,455,038.00 |
| 14 Mar 2024 | 0.000377 | 0.000048 | 14.59% | 0.000326 | 0.000407 | 0.000324 | 176,439,694.00 |
| 13 Mar 2024 | 0.000329 | 0.00000500 | 1.54% | 0.00032 | 0.000339 | 0.000312 | 127,177,412.00 |
| 12 Mar 2024 | 0.000324 | 0.00000100 | 0.31% | 0.000319 | 0.000341 | 0.000302 | 124,075,831.00 |
| 11 Mar 2024 | 0.000323 | 0.00000800 | 2.54% | 0.000311 | 0.00034 | 0.000301 | 165,344,210.00 |
| 10 Mar 2024 | 0.000315 | -0.000013 | -3.96% | 0.000331 | 0.000334 | 0.000301 | 168,450,876.00 |
| 09 Mar 2024 | 0.000328 | 0.000023 | 7.54% | 0.000306 | 0.000341 | 0.000295 | 127,232,220.00 |
