Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BCMCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.005828 | 0.000056 | 0.97% | 0.005775 | 0.006008 | 0.005775 | 2,390,078.00 |
| 21 May 2024 | 0.005772 | 0.000044 | 0.77% | 0.005712 | 0.005993 | 0.005686 | 2,407,275.00 |
| 20 May 2024 | 0.005728 | 0.000503 | 9.63% | 0.005224 | 0.005728 | 0.005179 | 2,816,573.00 |
| 19 May 2024 | 0.005225 | -0.000154 | -2.86% | 0.005403 | 0.005421 | 0.005183 | 2,749,423.00 |
| 18 May 2024 | 0.005379 | -0.00008 | -1.47% | 0.005457 | 0.005494 | 0.005374 | 2,505,772.00 |
| 17 May 2024 | 0.005459 | 0.000137 | 2.57% | 0.005317 | 0.005578 | 0.005289 | 2,569,679.00 |
| 16 May 2024 | 0.005322 | -0.000078 | -1.44% | 0.0054 | 0.005403 | 0.005183 | 2,426,609.00 |
| 15 May 2024 | 0.0054 | 0.000084 | 1.58% | 0.005315 | 0.005428 | 0.005206 | 2,349,036.00 |
| 14 May 2024 | 0.005316 | -0.000241 | -4.34% | 0.005558 | 0.005564 | 0.005292 | 1,782,305.00 |
| 13 May 2024 | 0.005557 | 0.00 | 0.00% | 0.005556 | 0.00557 | 0.005448 | 2,431,029.00 |
| 12 May 2024 | 0.005557 | 0.000066 | 1.20% | 0.005494 | 0.005568 | 0.005447 | 2,358,780.00 |
| 11 May 2024 | 0.005491 | -0.000078 | -1.40% | 0.005561 | 0.005569 | 0.005455 | 1,991,899.00 |
| 10 May 2024 | 0.005569 | -0.000142 | -2.49% | 0.005711 | 0.005712 | 0.005564 | 2,056,057.00 |
| 09 May 2024 | 0.005711 | -0.000093 | -1.60% | 0.005805 | 0.00582 | 0.005676 | 2,494,403.00 |
| 08 May 2024 | 0.005804 | -0.000022 | -0.38% | 0.005873 | 0.005886 | 0.005773 | 2,305,077.00 |
| 07 May 2024 | 0.005826 | -0.000122 | -2.05% | 0.005954 | 0.006284 | 0.005826 | 2,283,394.00 |
| 06 May 2024 | 0.005948 | -0.000099 | -1.64% | 0.006044 | 0.006256 | 0.005873 | 2,048,114.00 |
| 05 May 2024 | 0.006047 | 0.000059 | 0.99% | 0.006003 | 0.006047 | 0.005907 | 2,041,206.00 |
| 04 May 2024 | 0.005988 | -0.000028 | -0.47% | 0.006014 | 0.006047 | 0.005865 | 2,343,643.00 |
| 03 May 2024 | 0.006016 | 0.000247 | 4.28% | 0.005774 | 0.00604 | 0.005744 | 2,326,305.00 |
| 02 May 2024 | 0.005769 | 0.000052 | 0.91% | 0.005743 | 0.00596 | 0.005621 | 2,413,719.00 |
| 01 May 2024 | 0.005717 | -0.000209 | -3.53% | 0.005939 | 0.005961 | 0.005463 | 2,362,815.00 |
| 30 Abr 2024 | 0.005926 | -0.0002 | -3.26% | 0.006126 | 0.006134 | 0.005792 | 2,253,727.00 |
| 29 Abr 2024 | 0.006126 | -0.000079 | -1.27% | 0.006202 | 0.00629 | 0.006068 | 2,305,214.00 |
| 28 Abr 2024 | 0.006205 | -0.000045 | -0.72% | 0.006248 | 0.006281 | 0.006178 | 2,184,072.00 |
| 27 Abr 2024 | 0.00625 | 0.000018 | 0.29% | 0.006229 | 0.006352 | 0.006014 | 2,353,272.00 |
| 26 Abr 2024 | 0.006232 | -0.000112 | -1.77% | 0.006359 | 0.006377 | 0.006203 | 2,198,766.00 |
| 25 Abr 2024 | 0.006344 | 0.000063 | 1.00% | 0.006274 | 0.006398 | 0.0061 | 2,390,601.00 |
| 24 Abr 2024 | 0.006281 | -0.000085 | -1.34% | 0.006373 | 0.006531 | 0.006172 | 2,172,092.00 |
| 23 Abr 2024 | 0.006366 | 0.000048 | 0.76% | 0.00632 | 0.006693 | 0.006179 | 2,262,581.00 |
| 22 Abr 2024 | 0.006318 | 0.000153 | 2.48% | 0.006173 | 0.006469 | 0.006092 | 2,209,774.00 |
| 21 Abr 2024 | 0.006165 | -0.00000700 | -0.11% | 0.006161 | 0.006308 | 0.00602 | 2,201,736.00 |
| 20 Abr 2024 | 0.006172 | 0.000105 | 1.73% | 0.006076 | 0.006426 | 0.005904 | 2,332,937.00 |
| 19 Abr 2024 | 0.006067 | 0.000051 | 0.85% | 0.006013 | 0.006112 | 0.005778 | 1,514,064.00 |
| 18 Abr 2024 | 0.006016 | 0.000113 | 1.91% | 0.005902 | 0.006695 | 0.005875 | 2,372,084.00 |
| 17 Abr 2024 | 0.005903 | -0.000158 | -2.61% | 0.006037 | 0.006316 | 0.005759 | 2,480,976.00 |
| 16 Abr 2024 | 0.006061 | -0.000046 | -0.75% | 0.006109 | 0.006699 | 0.005876 | 2,397,997.00 |
| 15 Abr 2024 | 0.006107 | -0.000079 | -1.28% | 0.006191 | 0.006698 | 0.006038 | 2,208,695.00 |
| 14 Abr 2024 | 0.006186 | 0.000101 | 1.66% | 0.006094 | 0.006414 | 0.005963 | 2,255,925.00 |
| 13 Abr 2024 | 0.006085 | -0.000455 | -6.96% | 0.006557 | 0.006654 | 0.005812 | 2,562,419.00 |
| 12 Abr 2024 | 0.00654 | -0.000211 | -3.13% | 0.006718 | 0.007044 | 0.006307 | 2,424,484.00 |
| 11 Abr 2024 | 0.006751 | -0.000027 | -0.40% | 0.006811 | 0.006909 | 0.006693 | 1,991,235.00 |
| 10 Abr 2024 | 0.006778 | 0.000157 | 2.37% | 0.006632 | 0.006996 | 0.006594 | 2,252,371.00 |
| 09 Abr 2024 | 0.006621 | -0.00024 | -3.50% | 0.006851 | 0.006896 | 0.006577 | 2,066,127.00 |
| 08 Abr 2024 | 0.006861 | 0.000121 | 1.80% | 0.006731 | 0.007992 | 0.006656 | 2,216,186.00 |
| 07 Abr 2024 | 0.00674 | -0.000048 | -0.71% | 0.006784 | 0.006817 | 0.006644 | 2,219,459.00 |
| 06 Abr 2024 | 0.006788 | 0.000069 | 1.03% | 0.006714 | 0.006825 | 0.006632 | 2,351,909.00 |
| 05 Abr 2024 | 0.006719 | -0.00019 | -2.75% | 0.006907 | 0.006918 | 0.00663 | 1,791,860.00 |
| 04 Abr 2024 | 0.006909 | 0.00022 | 3.29% | 0.006685 | 0.007003 | 0.006652 | 2,099,124.00 |
| 03 Abr 2024 | 0.006689 | 0.000047 | 0.71% | 0.006662 | 0.006731 | 0.006592 | 2,306,293.00 |
| 02 Abr 2024 | 0.006642 | -0.000472 | -6.63% | 0.007126 | 0.007149 | 0.0065 | 2,326,769.00 |
| 01 Abr 2024 | 0.007114 | -0.00035 | -4.69% | 0.007461 | 0.007473 | 0.007024 | 2,150,230.00 |
| 31 Mar 2024 | 0.007464 | -0.000025 | -0.33% | 0.007481 | 0.007889 | 0.007388 | 1,956,939.00 |
| 30 Mar 2024 | 0.007489 | -0.000164 | -2.14% | 0.007625 | 0.008825 | 0.007335 | 2,268,245.00 |
| 29 Mar 2024 | 0.007653 | 0.000349 | 4.78% | 0.007286 | 0.008548 | 0.007203 | 2,529,542.00 |
| 28 Mar 2024 | 0.007304 | 0.000081 | 1.12% | 0.007213 | 0.007499 | 0.007203 | 3,162,436.00 |
| 27 Mar 2024 | 0.007223 | -0.000069 | -0.95% | 0.00729 | 0.007452 | 0.007154 | 3,377,573.00 |
| 26 Mar 2024 | 0.007292 | -0.000233 | -3.10% | 0.007514 | 0.007653 | 0.007257 | 3,331,326.00 |
| 25 Mar 2024 | 0.007525 | 0.000262 | 3.61% | 0.007231 | 0.00765 | 0.007218 | 3,181,669.00 |
| 24 Mar 2024 | 0.007263 | 0.000028 | 0.39% | 0.007261 | 0.007353 | 0.00713 | 2,510,566.00 |
| 23 Mar 2024 | 0.007235 | 0.000112 | 1.57% | 0.007367 | 0.007589 | 0.00713 | 3,449,649.00 |
| 22 Mar 2024 | 0.007123 | -0.000379 | -5.05% | 0.007479 | 0.007802 | 0.007057 | 3,195,434.00 |
| 21 Mar 2024 | 0.007502 | -0.000091 | -1.20% | 0.007557 | 0.008679 | 0.007348 | 3,567,166.00 |
| 20 Mar 2024 | 0.007593 | 0.000745 | 10.88% | 0.006849 | 0.007725 | 0.006739 | 3,439,828.00 |
| 19 Mar 2024 | 0.006848 | -0.000726 | -9.59% | 0.007562 | 0.008388 | 0.006683 | 3,447,757.00 |
| 18 Mar 2024 | 0.007574 | -0.00078 | -9.34% | 0.008391 | 0.008588 | 0.007489 | 3,569,847.00 |
| 17 Mar 2024 | 0.008354 | 0.000027 | 0.32% | 0.008338 | 0.008765 | 0.008006 | 3,078,431.00 |
| 16 Mar 2024 | 0.008327 | -0.000539 | -6.08% | 0.008992 | 0.009584 | 0.008315 | 2,906,038.00 |
| 15 Mar 2024 | 0.008866 | -0.00015 | -1.66% | 0.009024 | 0.00911 | 0.008201 | 3,098,962.00 |
| 14 Mar 2024 | 0.009016 | -0.000313 | -3.36% | 0.009309 | 0.00935 | 0.008543 | 2,766,155.00 |
| 13 Mar 2024 | 0.009329 | 0.001378 | 17.33% | 0.007937 | 0.009463 | 0.007906 | 3,364,322.00 |
| 12 Mar 2024 | 0.007951 | -0.000451 | -5.37% | 0.008367 | 0.008728 | 0.007876 | 3,061,236.00 |
| 11 Mar 2024 | 0.008402 | -0.000656 | -7.24% | 0.009022 | 0.009245 | 0.00824 | 3,228,211.00 |
| 10 Mar 2024 | 0.009058 | 0.000691 | 8.26% | 0.008353 | 0.009391 | 0.008339 | 3,008,457.00 |
| 09 Mar 2024 | 0.008367 | -0.000683 | -7.55% | 0.00907 | 0.009086 | 0.008206 | 3,149,484.00 |
| 08 Mar 2024 | 0.00905 | 0.000247 | 2.81% | 0.0089 | 0.009386 | 0.008626 | 3,006,715.00 |
| 07 Mar 2024 | 0.008803 | 0.000733 | 9.08% | 0.008006 | 0.00894 | 0.007973 | 3,082,244.00 |
| 06 Mar 2024 | 0.00807 | 0.000678 | 9.17% | 0.007413 | 0.00824 | 0.007159 | 3,643,878.00 |
| 05 Mar 2024 | 0.007392 | -0.000877 | -10.61% | 0.008286 | 0.008412 | 0.0071 | 3,466,257.00 |
| 04 Mar 2024 | 0.008269 | 0.00012 | 1.47% | 0.008134 | 0.008645 | 0.008046 | 2,789,621.00 |
| 03 Mar 2024 | 0.008149 | 0.000088 | 1.09% | 0.008071 | 0.008393 | 0.00789 | 2,587,032.00 |
| 02 Mar 2024 | 0.008061 | 0.000264 | 3.39% | 0.007755 | 0.008641 | 0.007743 | 2,816,647.00 |
| 01 Mar 2024 | 0.007797 | 0.000164 | 2.15% | 0.007598 | 0.008 | 0.007539 | 2,988,867.00 |
| 29 Feb 2024 | 0.007633 | -0.000032 | -0.42% | 0.007679 | 0.007973 | 0.007588 | 2,852,120.00 |
| 28 Feb 2024 | 0.007665 | 0.000191 | 2.56% | 0.007422 | 0.00788 | 0.007402 | 2,904,608.00 |
| 27 Feb 2024 | 0.007474 | -0.000191 | -2.49% | 0.007668 | 0.007791 | 0.007377 | 2,938,773.00 |
| 26 Feb 2024 | 0.007665 | 0.000481 | 6.70% | 0.007207 | 0.007862 | 0.007169 | 2,942,371.00 |
| 25 Feb 2024 | 0.007184 | 0.000168 | 2.39% | 0.007001 | 0.00759 | 0.006988 | 3,049,446.00 |
| 24 Feb 2024 | 0.007016 | -0.000193 | -2.68% | 0.007213 | 0.007224 | 0.006975 | 2,932,379.00 |
| 23 Feb 2024 | 0.007209 | -0.000472 | -6.15% | 0.007555 | 0.007627 | 0.007027 | 2,911,149.00 |
