BEAMETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.000026 | -0.00000100 | -3.65% | 0.000027 | 0.000027 | 0.000026 | 115,695.00 |
06 May 2024 | 0.000027 | 0.00000300 | 12.30% | 0.000025 | 0.000028 | 0.000024 | 112,261.00 |
05 May 2024 | 0.000024 | -0.00000200 | -7.58% | 0.000026 | 0.000027 | 0.000024 | 126,649.00 |
04 May 2024 | 0.000026 | 0.00000050 | 1.93% | 0.000026 | 0.000027 | 0.000025 | 125,717.00 |
03 May 2024 | 0.000026 | 0.00000200 | 8.55% | 0.000023 | 0.000026 | 0.000023 | 135,698.00 |
02 May 2024 | 0.000023 | -0.00000080 | -3.31% | 0.000024 | 0.000025 | 0.000022 | 147,116.00 |
01 May 2024 | 0.000024 | 0.00000030 | 1.26% | 0.000024 | 0.000025 | 0.000024 | 139,094.00 |
30 Abr 2024 | 0.000024 | 0.00000100 | 4.37% | 0.000023 | 0.000025 | 0.000023 | 126,821.00 |
29 Abr 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000024 | 0.000023 | 117,032.00 |
28 Abr 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000022 | 112,977.00 |
27 Abr 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000024 | 0.000022 | 109,992.00 |
26 Abr 2024 | 0.000024 | 0.00000020 | 0.84% | 0.000024 | 0.000024 | 0.000024 | 125,377.00 |
25 Abr 2024 | 0.000024 | -0.00000200 | -7.81% | 0.000026 | 0.000026 | 0.000024 | 126,469.00 |
24 Abr 2024 | 0.000026 | -0.00000100 | -3.76% | 0.000027 | 0.000027 | 0.000025 | 118,314.00 |
23 Abr 2024 | 0.000027 | 0.00000040 | 1.53% | 0.000026 | 0.000027 | 0.000026 | 117,383.00 |
22 Abr 2024 | 0.000026 | -0.00000060 | -2.24% | 0.000027 | 0.000027 | 0.000026 | 113,601.00 |
21 Abr 2024 | 0.000027 | 0.00000040 | 1.52% | 0.000026 | 0.000028 | 0.000026 | 118,962.00 |
20 Abr 2024 | 0.000026 | -0.00000100 | -3.61% | 0.000028 | 0.000028 | 0.000026 | 119,598.00 |
19 Abr 2024 | 0.000028 | 0.00000070 | 2.59% | 0.000027 | 0.000028 | 0.000026 | 124,988.00 |
18 Abr 2024 | 0.000027 | -0.00000200 | -6.90% | 0.000029 | 0.000029 | 0.000026 | 119,199.00 |
17 Abr 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.000029 | 0.000028 | 100,042.00 |
16 Abr 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.00003 | 0.000029 | 115,036.00 |
15 Abr 2024 | 0.000029 | 0.00000300 | 11.36% | 0.000027 | 0.00003 | 0.000026 | 114,013.00 |
14 Abr 2024 | 0.000026 | -0.00000010 | -0.38% | 0.000027 | 0.000028 | 0.000026 | 104,908.00 |
13 Abr 2024 | 0.000027 | -0.00000070 | -2.57% | 0.000027 | 0.000028 | 0.000025 | 139,913.00 |
12 Abr 2024 | 0.000027 | 0.00000100 | 3.83% | 0.000026 | 0.000029 | 0.000026 | 107,558.00 |
11 Abr 2024 | 0.000026 | -0.00000100 | -3.65% | 0.000027 | 0.000028 | 0.000026 | 102,395.00 |
10 Abr 2024 | 0.000027 | 0.00000020 | 0.74% | 0.000027 | 0.000028 | 0.000027 | 106,479.00 |
09 Abr 2024 | 0.000027 | 0.00000100 | 3.82% | 0.000027 | 0.000028 | 0.000026 | 109,223.00 |
08 Abr 2024 | 0.000026 | -0.00000400 | -13.38% | 0.00003 | 0.00003 | 0.000026 | 105,065.00 |
07 Abr 2024 | 0.00003 | 0.00000100 | 3.52% | 0.000028 | 0.00003 | 0.000028 | 100,206.00 |
06 Abr 2024 | 0.000028 | -0.00000070 | -2.41% | 0.000029 | 0.00003 | 0.000028 | 107,447.00 |
05 Abr 2024 | 0.000029 | -0.00000030 | -1.02% | 0.000029 | 0.00003 | 0.000028 | 107,889.00 |
04 Abr 2024 | 0.000029 | 0.00000060 | 2.08% | 0.000029 | 0.00003 | 0.000028 | 102,956.00 |
03 Abr 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.00003 | 0.000029 | 111,606.00 |
02 Abr 2024 | 0.000029 | 0.00 | 0.00% | 0.000029 | 0.00003 | 0.000028 | 102,864.00 |
01 Abr 2024 | 0.000029 | 0.00000050 | 1.77% | 0.000028 | 0.00003 | 0.000028 | 101,894.00 |
31 Mar 2024 | 0.000028 | -0.00000100 | -3.39% | 0.000029 | 0.000029 | 0.000027 | 97,783.00 |
30 Mar 2024 | 0.00003 | 0.00000070 | 2.43% | 0.000029 | 0.00003 | 0.000028 | 104,556.00 |
29 Mar 2024 | 0.000029 | 0.00000040 | 1.41% | 0.000028 | 0.000029 | 0.000028 | 116,503.00 |
28 Mar 2024 | 0.000028 | -0.00000300 | -9.55% | 0.000031 | 0.000031 | 0.000028 | 155,877.00 |
27 Mar 2024 | 0.000031 | -0.00000010 | -0.32% | 0.000032 | 0.000033 | 0.000031 | 157,014.00 |
26 Mar 2024 | 0.000032 | -0.00000200 | -5.88% | 0.000034 | 0.000035 | 0.000031 | 145,949.00 |
25 Mar 2024 | 0.000034 | 0.00000080 | 2.41% | 0.000033 | 0.000038 | 0.000033 | 139,178.00 |
24 Mar 2024 | 0.000033 | -0.00000050 | -1.48% | 0.000034 | 0.000035 | 0.000033 | 135,178.00 |
23 Mar 2024 | 0.000034 | -0.00000070 | -2.03% | 0.000035 | 0.000035 | 0.000033 | 155,246.00 |
22 Mar 2024 | 0.000034 | 0.00000070 | 2.08% | 0.000034 | 0.000036 | 0.000033 | 140,377.00 |
21 Mar 2024 | 0.000034 | 0.00000070 | 2.12% | 0.000033 | 0.000034 | 0.000032 | 138,046.00 |
20 Mar 2024 | 0.000033 | -0.00000100 | -2.92% | 0.000035 | 0.000036 | 0.000032 | 142,295.00 |
19 Mar 2024 | 0.000034 | 0.00000030 | 0.88% | 0.000034 | 0.000035 | 0.000032 | 137,702.00 |
18 Mar 2024 | 0.000034 | 0.00000050 | 1.49% | 0.000034 | 0.000035 | 0.000033 | 121,272.00 |
17 Mar 2024 | 0.000034 | -0.00000050 | -1.47% | 0.000034 | 0.000035 | 0.000033 | 124,251.00 |
16 Mar 2024 | 0.000034 | 0.00000100 | 3.05% | 0.000033 | 0.000035 | 0.000032 | 138,894.00 |
15 Mar 2024 | 0.000033 | 0.00000200 | 6.58% | 0.00003 | 0.000036 | 0.00003 | 161,001.00 |
14 Mar 2024 | 0.00003 | -0.00000030 | -0.98% | 0.000031 | 0.000033 | 0.00003 | 134,558.00 |
13 Mar 2024 | 0.000031 | -0.00000200 | -6.15% | 0.000033 | 0.000033 | 0.00003 | 133,958.00 |
12 Mar 2024 | 0.000033 | 0.00000070 | 2.20% | 0.000032 | 0.000034 | 0.000031 | 131,686.00 |
11 Mar 2024 | 0.000032 | -0.00000200 | -5.99% | 0.000033 | 0.000034 | 0.000032 | 126,598.00 |
10 Mar 2024 | 0.000033 | -0.00000200 | -5.71% | 0.000035 | 0.000035 | 0.000032 | 131,907.00 |
09 Mar 2024 | 0.000035 | 0.00000300 | 9.38% | 0.000032 | 0.000035 | 0.000031 | 136,381.00 |
08 Mar 2024 | 0.000032 | 0.00000060 | 1.91% | 0.000031 | 0.000033 | 0.000031 | 133,391.00 |
07 Mar 2024 | 0.000031 | 0.00000060 | 1.95% | 0.000031 | 0.000034 | 0.00003 | 142,203.00 |
06 Mar 2024 | 0.000031 | -0.00000050 | -1.60% | 0.000032 | 0.000033 | 0.00003 | 146,832.00 |
05 Mar 2024 | 0.000031 | -0.00000030 | -0.95% | 0.000032 | 0.000034 | 0.000029 | 154,557.00 |
04 Mar 2024 | 0.000032 | -0.00000300 | -8.77% | 0.000034 | 0.000037 | 0.000031 | 161,308.00 |
03 Mar 2024 | 0.000034 | -0.00000500 | -12.72% | 0.000039 | 0.000041 | 0.000034 | 132,691.00 |
02 Mar 2024 | 0.000039 | -0.00000200 | -4.89% | 0.000041 | 0.000042 | 0.000039 | 129,425.00 |
01 Mar 2024 | 0.000041 | 0.00000200 | 5.21% | 0.000038 | 0.000043 | 0.000037 | 121,204.00 |
29 Feb 2024 | 0.000038 | -0.00000100 | -2.53% | 0.000039 | 0.00004 | 0.000036 | 132,904.00 |
28 Feb 2024 | 0.00004 | -0.00000200 | -4.82% | 0.000042 | 0.000042 | 0.000037 | 130,342.00 |
27 Feb 2024 | 0.000042 | 0.00000500 | 13.59% | 0.000037 | 0.000042 | 0.000035 | 136,208.00 |
26 Feb 2024 | 0.000037 | 0.00000010 | 0.27% | 0.000037 | 0.000039 | 0.000036 | 138,089.00 |
25 Feb 2024 | 0.000037 | -0.00000100 | -2.63% | 0.000037 | 0.000038 | 0.000036 | 140,797.00 |
24 Feb 2024 | 0.000038 | -0.00000010 | -0.26% | 0.000038 | 0.00004 | 0.000037 | 138,024.00 |
23 Feb 2024 | 0.000038 | -0.00000070 | -1.80% | 0.000039 | 0.00004 | 0.000037 | 123,256.00 |
22 Feb 2024 | 0.000039 | -0.00000100 | -2.51% | 0.000041 | 0.000041 | 0.000037 | 113,565.00 |
21 Feb 2024 | 0.00004 | 0.00000300 | 8.15% | 0.000037 | 0.000041 | 0.000037 | 121,560.00 |
20 Feb 2024 | 0.000037 | -0.00000200 | -5.17% | 0.000039 | 0.000041 | 0.000037 | 156,638.00 |
19 Feb 2024 | 0.000039 | -0.00000100 | -2.51% | 0.00004 | 0.000043 | 0.000038 | 139,501.00 |
18 Feb 2024 | 0.00004 | 0.00000300 | 8.15% | 0.000037 | 0.000041 | 0.000036 | 139,410.00 |
17 Feb 2024 | 0.000037 | 0.00000100 | 2.79% | 0.000036 | 0.000038 | 0.000035 | 151,581.00 |
16 Feb 2024 | 0.000036 | 0.00000060 | 1.70% | 0.000035 | 0.000036 | 0.000034 | 165,405.00 |
15 Feb 2024 | 0.000035 | -0.00000300 | -7.85% | 0.000037 | 0.000039 | 0.000034 | 152,317.00 |
14 Feb 2024 | 0.000038 | -0.00000080 | -2.05% | 0.000039 | 0.000039 | 0.000035 | 150,481.00 |
13 Feb 2024 | 0.000039 | 0.00000200 | 5.48% | 0.000037 | 0.00004 | 0.000036 | 149,522.00 |
12 Feb 2024 | 0.000037 | -0.00000900 | -19.78% | 0.000046 | 0.000048 | 0.000036 | 145,775.00 |
11 Feb 2024 | 0.000046 | 0.00000300 | 7.01% | 0.000044 | 0.000048 | 0.000042 | 136,713.00 |
10 Feb 2024 | 0.000043 | 0.00000200 | 4.87% | 0.000041 | 0.000045 | 0.000041 | 138,006.00 |
09 Feb 2024 | 0.000041 | 0.00000200 | 5.06% | 0.00004 | 0.000042 | 0.000039 | 163,533.00 |
08 Feb 2024 | 0.00004 | 0.00000200 | 5.33% | 0.000038 | 0.000041 | 0.000037 | 158,801.00 |