BCNUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.000283 | -0.000018 | -5.98% | 0.000302 | 0.000302 | 0.000278 | 48,435,367.00 |
30 Abr 2024 | 0.000301 | -0.00001 | -3.22% | 0.000311 | 0.000335 | 0.000294 | 44,763,638.00 |
29 Abr 2024 | 0.000311 | -0.000028 | -8.26% | 0.000339 | 0.00034 | 0.000307 | 47,859,863.00 |
28 Abr 2024 | 0.000339 | 0.00000300 | 0.89% | 0.000336 | 0.00034 | 0.000336 | 32,822,574.00 |
27 Abr 2024 | 0.000336 | 0.000017 | 5.34% | 0.000319 | 0.000355 | 0.000317 | 36,090,882.00 |
26 Abr 2024 | 0.000319 | 0.00000400 | 1.27% | 0.000314 | 0.000319 | 0.000314 | 43,804,561.00 |
25 Abr 2024 | 0.000314 | -0.00001 | -3.08% | 0.000324 | 0.000325 | 0.000312 | 44,240,167.00 |
24 Abr 2024 | 0.000324 | -0.00000500 | -1.52% | 0.000329 | 0.00033 | 0.000323 | 40,725,996.00 |
23 Abr 2024 | 0.000329 | 0.000014 | 4.43% | 0.000316 | 0.000335 | 0.000316 | 42,006,709.00 |
22 Abr 2024 | 0.000316 | -0.00000500 | -1.56% | 0.000322 | 0.000323 | 0.000315 | 42,180,108.00 |
21 Abr 2024 | 0.000321 | 0.000024 | 8.06% | 0.000298 | 0.000365 | 0.000298 | 44,504,118.00 |
20 Abr 2024 | 0.000298 | 0.00000800 | 2.76% | 0.00029 | 0.000302 | 0.000286 | 41,790,338.00 |
19 Abr 2024 | 0.00029 | -0.00000050 | -0.17% | 0.00029 | 0.000292 | 0.000289 | 46,268,055.00 |
18 Abr 2024 | 0.00029 | -0.00000200 | -0.68% | 0.000292 | 0.000296 | 0.000287 | 49,257,767.00 |
17 Abr 2024 | 0.000292 | -0.00000300 | -1.01% | 0.000296 | 0.000297 | 0.00029 | 48,093,115.00 |
16 Abr 2024 | 0.000296 | -0.00000800 | -2.64% | 0.000303 | 0.000304 | 0.000295 | 47,013,036.00 |
15 Abr 2024 | 0.000304 | 0.00000100 | 0.33% | 0.000302 | 0.000307 | 0.000296 | 44,758,865.00 |
14 Abr 2024 | 0.000302 | 0.00000800 | 2.72% | 0.000294 | 0.000306 | 0.000286 | 43,017,316.00 |
13 Abr 2024 | 0.000294 | -0.000047 | -13.79% | 0.000341 | 0.000343 | 0.000292 | 42,406,802.00 |
12 Abr 2024 | 0.000341 | -0.000021 | -5.81% | 0.000362 | 0.000365 | 0.00034 | 38,917,403.00 |
11 Abr 2024 | 0.000362 | 0.00000200 | 0.56% | 0.00036 | 0.000365 | 0.00035 | 38,663,677.00 |
10 Abr 2024 | 0.00036 | -0.00000900 | -2.44% | 0.000369 | 0.000369 | 0.000358 | 32,903,774.00 |
09 Abr 2024 | 0.000368 | -0.000014 | -3.66% | 0.000382 | 0.000383 | 0.00035 | 37,356,107.00 |
08 Abr 2024 | 0.000382 | 0.00000080 | 0.21% | 0.000381 | 0.000388 | 0.000374 | 29,953,535.00 |
07 Abr 2024 | 0.000381 | 0.00002 | 5.53% | 0.000362 | 0.00039 | 0.000359 | 38,676,495.00 |
06 Abr 2024 | 0.000362 | -0.00000700 | -1.90% | 0.000369 | 0.000375 | 0.000359 | 38,489,151.00 |
05 Abr 2024 | 0.000369 | -0.00000010 | -0.03% | 0.000369 | 0.000373 | 0.000359 | 35,990,136.00 |
04 Abr 2024 | 0.000369 | 0.00000300 | 0.82% | 0.000365 | 0.000371 | 0.000362 | 42,113,455.00 |
03 Abr 2024 | 0.000366 | -0.00000020 | -0.05% | 0.00038 | 0.00038 | 0.000362 | 41,970,000.00 |
02 Abr 2024 | 0.000366 | 0.00000500 | 1.38% | 0.000361 | 0.000381 | 0.000359 | 46,985,395.00 |
01 Abr 2024 | 0.000361 | -0.00000400 | -1.09% | 0.000366 | 0.000367 | 0.000359 | 46,246,477.00 |
31 Mar 2024 | 0.000366 | 0.00000100 | 0.27% | 0.000364 | 0.000389 | 0.000359 | 43,551,727.00 |
30 Mar 2024 | 0.000364 | 0.00000500 | 1.39% | 0.000359 | 0.000378 | 0.000359 | 32,989,628.00 |
29 Mar 2024 | 0.000359 | -0.000019 | -5.03% | 0.000377 | 0.000378 | 0.000359 | 34,015,546.00 |
28 Mar 2024 | 0.000378 | -0.00000400 | -1.05% | 0.000382 | 0.000412 | 0.000359 | 60,474,861.00 |
27 Mar 2024 | 0.000382 | 0.00000700 | 1.87% | 0.000377 | 0.000384 | 0.000359 | 67,686,816.00 |
26 Mar 2024 | 0.000375 | -0.000018 | -4.59% | 0.000393 | 0.000421 | 0.000369 | 65,553,339.00 |
25 Mar 2024 | 0.000392 | -0.00000300 | -0.76% | 0.000394 | 0.00048 | 0.000368 | 59,261,861.00 |
24 Mar 2024 | 0.000396 | 0.000035 | 9.69% | 0.000361 | 0.00053 | 0.000359 | 72,334,843.00 |
23 Mar 2024 | 0.000361 | 0.000012 | 3.44% | 0.00035 | 0.000363 | 0.00035 | 72,150,815.00 |
22 Mar 2024 | 0.000349 | -0.000011 | -3.05% | 0.000361 | 0.000362 | 0.000348 | 68,431,490.00 |
21 Mar 2024 | 0.000361 | -0.00000700 | -1.91% | 0.000367 | 0.000368 | 0.000359 | 51,638,187.00 |
20 Mar 2024 | 0.000367 | -0.00000500 | -1.34% | 0.000374 | 0.000374 | 0.000365 | 66,175,604.00 |
19 Mar 2024 | 0.000372 | 0.000031 | 9.07% | 0.000342 | 0.000385 | 0.000339 | 65,653,178.00 |
18 Mar 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000346 | 0.000349 | 0.000336 | 72,277,195.00 |
17 Mar 2024 | 0.000346 | 0.00000400 | 1.17% | 0.000343 | 0.000352 | 0.00034 | 70,211,370.00 |
16 Mar 2024 | 0.000343 | -0.000042 | -10.91% | 0.000384 | 0.000385 | 0.000343 | 61,051,870.00 |
15 Mar 2024 | 0.000385 | 0.00000070 | 0.18% | 0.000384 | 0.000387 | 0.000384 | 53,622,796.00 |
14 Mar 2024 | 0.000384 | -0.00000050 | -0.13% | 0.000385 | 0.000386 | 0.000384 | 37,215,486.00 |
13 Mar 2024 | 0.000385 | 0.00000500 | 1.31% | 0.000381 | 0.000386 | 0.00037 | 64,081,397.00 |
12 Mar 2024 | 0.00038 | 0.00000200 | 0.53% | 0.000378 | 0.000386 | 0.00037 | 67,083,749.00 |
11 Mar 2024 | 0.000378 | 0.00000800 | 2.16% | 0.00037 | 0.000386 | 0.000368 | 58,742,991.00 |
10 Mar 2024 | 0.00037 | -0.00001 | -2.63% | 0.00038 | 0.000386 | 0.000365 | 72,923,856.00 |
09 Mar 2024 | 0.00038 | -0.00000800 | -2.07% | 0.000387 | 0.000387 | 0.000368 | 59,410,613.00 |
08 Mar 2024 | 0.000387 | 0.000017 | 4.59% | 0.000371 | 0.000388 | 0.000368 | 56,959,677.00 |
07 Mar 2024 | 0.00037 | 0.000017 | 4.81% | 0.000354 | 0.000387 | 0.000353 | 46,111,909.00 |
06 Mar 2024 | 0.000354 | 0.000023 | 6.95% | 0.00033 | 0.00037 | 0.000329 | 67,573,394.00 |
05 Mar 2024 | 0.000331 | -0.00000080 | -0.24% | 0.000332 | 0.000337 | 0.000315 | 73,170,153.00 |
04 Mar 2024 | 0.000332 | 0.000019 | 6.07% | 0.000314 | 0.000345 | 0.000313 | 52,409,308.00 |
03 Mar 2024 | 0.000313 | 0.00000600 | 1.96% | 0.000306 | 0.000316 | 0.000306 | 68,304,733.00 |
02 Mar 2024 | 0.000307 | 0.00000300 | 0.99% | 0.0003 | 0.000315 | 0.000293 | 67,802,033.00 |
01 Mar 2024 | 0.000303 | 0.00000700 | 2.36% | 0.000296 | 0.000309 | 0.000296 | 63,912,262.00 |
29 Feb 2024 | 0.000297 | 0.00001 | 3.49% | 0.000286 | 0.000305 | 0.000286 | 56,832,693.00 |
28 Feb 2024 | 0.000286 | -0.00000500 | -1.72% | 0.0003 | 0.0003 | 0.000285 | 49,763,340.00 |
27 Feb 2024 | 0.000291 | -0.000013 | -4.27% | 0.000304 | 0.000314 | 0.000284 | 61,065,562.00 |
26 Feb 2024 | 0.000304 | -0.000015 | -4.70% | 0.000319 | 0.000322 | 0.00028 | 67,101,817.00 |
25 Feb 2024 | 0.000319 | -0.00000050 | -0.16% | 0.00032 | 0.000357 | 0.00029 | 62,786,691.00 |
24 Feb 2024 | 0.000319 | 0.00000600 | 1.91% | 0.000313 | 0.000321 | 0.000301 | 67,586,034.00 |
23 Feb 2024 | 0.000314 | 0.00000040 | 0.13% | 0.000313 | 0.000325 | 0.00031 | 53,717,954.00 |
22 Feb 2024 | 0.000313 | 0.00000300 | 0.97% | 0.00031 | 0.000325 | 0.00031 | 56,078,594.00 |
21 Feb 2024 | 0.00031 | -0.00000400 | -1.27% | 0.000314 | 0.000319 | 0.000309 | 57,391,332.00 |
20 Feb 2024 | 0.000314 | -0.000011 | -3.39% | 0.000322 | 0.00033 | 0.000311 | 61,450,744.00 |
19 Feb 2024 | 0.000325 | 0.00000800 | 2.53% | 0.000332 | 0.000342 | 0.000311 | 48,879,002.00 |
18 Feb 2024 | 0.000317 | -0.00000200 | -0.63% | 0.000319 | 0.000379 | 0.000309 | 61,637,659.00 |
17 Feb 2024 | 0.000319 | -0.000012 | -3.63% | 0.00033 | 0.000333 | 0.000318 | 55,585,121.00 |
16 Feb 2024 | 0.00033 | 0.00000700 | 2.16% | 0.000322 | 0.000334 | 0.00032 | 62,555,981.00 |
15 Feb 2024 | 0.000323 | 0.00000600 | 1.89% | 0.000318 | 0.00033 | 0.000317 | 64,780,100.00 |
14 Feb 2024 | 0.000318 | 0.00000090 | 0.28% | 0.000318 | 0.000354 | 0.000314 | 60,213,287.00 |
13 Feb 2024 | 0.000317 | -0.00000800 | -2.46% | 0.000321 | 0.000389 | 0.000307 | 52,420,049.00 |
12 Feb 2024 | 0.000325 | 0.00000800 | 2.52% | 0.000318 | 0.000334 | 0.000315 | 62,945,634.00 |
11 Feb 2024 | 0.000317 | 0.00000400 | 1.28% | 0.000314 | 0.000328 | 0.000306 | 66,032,263.00 |
10 Feb 2024 | 0.000313 | -0.00000900 | -2.79% | 0.000323 | 0.000329 | 0.000307 | 58,479,580.00 |
09 Feb 2024 | 0.000323 | -0.00002 | -5.84% | 0.000336 | 0.0004 | 0.000306 | 71,568,460.00 |
08 Feb 2024 | 0.000343 | 0.00000600 | 1.78% | 0.000336 | 0.000349 | 0.000316 | 59,505,878.00 |
07 Feb 2024 | 0.000336 | -0.00000800 | -2.32% | 0.000345 | 0.000349 | 0.000315 | 47,907,505.00 |
06 Feb 2024 | 0.000344 | 0.000015 | 4.56% | 0.00033 | 0.000356 | 0.000323 | 49,655,327.00 |
05 Feb 2024 | 0.000329 | -0.00000900 | -2.67% | 0.000338 | 0.000349 | 0.000329 | 45,808,209.00 |
04 Feb 2024 | 0.000338 | 0.00000200 | 0.60% | 0.000335 | 0.000354 | 0.000324 | 49,564,194.00 |
03 Feb 2024 | 0.000335 | 0.000014 | 4.36% | 0.000322 | 0.000363 | 0.00032 | 57,314,948.00 |
02 Feb 2024 | 0.000321 | 0.00000200 | 0.63% | 0.00032 | 0.00038 | 0.000306 | 60,960,236.00 |