Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.BEAMXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.02971 | 0.0014 | 4.95% | 0.02833 | 0.03044 | 0.02831 | 7,618,197.00 |
| 25 May 2024 | 0.02831 | 0.00118 | 4.35% | 0.02726 | 0.02929 | 0.02726 | 3,015,810.00 |
| 24 May 2024 | 0.02713 | -0.00022 | -0.80% | 0.02749 | 0.02785 | 0.02642 | 3,410,929.00 |
| 23 May 2024 | 0.02735 | -0.00068 | -2.43% | 0.02795 | 0.02847 | 0.02608 | 3,979,014.00 |
| 22 May 2024 | 0.02803 | -0.00046 | -1.61% | 0.02852 | 0.02905 | 0.02708 | 3,647,375.00 |
| 21 May 2024 | 0.02849 | -0.00094 | -3.19% | 0.02959 | 0.03054 | 0.02772 | 5,512,297.00 |
| 20 May 2024 | 0.02943 | 0.00464 | 18.72% | 0.02485 | 0.02974 | 0.02469 | 12,277,191.00 |
| 19 May 2024 | 0.02479 | -0.00046 | -1.82% | 0.02529 | 0.02604 | 0.02464 | 8,198,047.00 |
| 18 May 2024 | 0.02525 | 0.00075 | 3.06% | 0.02439 | 0.02552 | 0.02434 | 13,302,558.00 |
| 17 May 2024 | 0.0245 | -0.000851 | -3.36% | 0.025593 | 0.026396 | 0.02427 | 10,695,296.00 |
| 16 May 2024 | 0.025351 | 0.00091 | 3.72% | 0.024616 | 0.02559 | 0.023942 | 11,590,438.00 |
| 15 May 2024 | 0.024441 | 0.003151 | 14.80% | 0.021362 | 0.024878 | 0.02102 | 11,973,487.00 |
| 14 May 2024 | 0.02129 | -0.000627 | -2.86% | 0.021959 | 0.022732 | 0.020963 | 10,040,319.00 |
| 13 May 2024 | 0.021917 | -0.00123 | -5.31% | 0.023138 | 0.023651 | 0.021819 | 8,485,035.00 |
| 12 May 2024 | 0.023147 | -0.000341 | -1.45% | 0.023497 | 0.023968 | 0.02302 | 3,284,442.00 |
| 11 May 2024 | 0.023488 | -0.000301 | -1.27% | 0.023727 | 0.024179 | 0.023235 | 3,648,089.00 |
| 10 May 2024 | 0.023789 | -0.000899 | -3.64% | 0.024756 | 0.025479 | 0.023565 | 6,892,914.00 |
| 09 May 2024 | 0.024688 | 0.000982 | 4.14% | 0.023733 | 0.024977 | 0.023551 | 4,260,189.00 |
| 08 May 2024 | 0.023706 | -0.000527 | -2.17% | 0.024193 | 0.024839 | 0.023488 | 5,141,640.00 |
| 07 May 2024 | 0.024233 | -0.000473 | -1.91% | 0.024591 | 0.025429 | 0.024114 | 4,899,122.00 |
| 06 May 2024 | 0.024706 | -0.000745 | -2.93% | 0.025388 | 0.026873 | 0.024658 | 7,197,004.00 |
| 05 May 2024 | 0.025451 | 0.000583 | 2.34% | 0.024829 | 0.025671 | 0.024326 | 4,124,061.00 |
| 04 May 2024 | 0.024868 | -0.00059 | -2.32% | 0.025336 | 0.02556 | 0.024583 | 4,777,748.00 |
| 03 May 2024 | 0.025458 | 0.000845 | 3.43% | 0.024622 | 0.025875 | 0.024093 | 10,487,637.00 |
| 02 May 2024 | 0.024613 | 0.001033 | 4.38% | 0.023343 | 0.024769 | 0.022138 | 9,678,040.00 |
| 01 May 2024 | 0.02358 | 0.000269 | 1.15% | 0.023198 | 0.024363 | 0.021704 | 8,644,787.00 |
| 30 Abr 2024 | 0.023311 | -0.0028 | -10.72% | 0.025709 | 0.026277 | 0.022328 | 11,331,877.00 |
| 29 Abr 2024 | 0.026111 | -0.000098 | -0.37% | 0.026288 | 0.026663 | 0.025111 | 11,020,511.00 |
| 28 Abr 2024 | 0.026209 | -0.00055 | -2.06% | 0.026672 | 0.027497 | 0.026133 | 8,760,648.00 |
| 27 Abr 2024 | 0.026759 | 0.00025 | 0.94% | 0.026827 | 0.027037 | 0.025613 | 12,657,003.00 |
| 26 Abr 2024 | 0.026509 | -0.000954 | -3.47% | 0.027524 | 0.027835 | 0.026362 | 5,337,793.00 |
| 25 Abr 2024 | 0.027463 | 0.00000400 | 0.01% | 0.027437 | 0.028572 | 0.026424 | 10,364,783.00 |
| 24 Abr 2024 | 0.027459 | -0.002464 | -8.23% | 0.030048 | 0.030609 | 0.027201 | 8,086,956.00 |
| 23 Abr 2024 | 0.029923 | -0.002027 | -6.34% | 0.031973 | 0.033505 | 0.02907 | 8,484,159.00 |
| 22 Abr 2024 | 0.03195 | 0.001509 | 4.96% | 0.030429 | 0.032409 | 0.03027 | 7,662,949.00 |
| 21 Abr 2024 | 0.030441 | -0.000234 | -0.76% | 0.030608 | 0.031368 | 0.029828 | 7,102,856.00 |
| 20 Abr 2024 | 0.030675 | 0.003136 | 11.39% | 0.027403 | 0.031187 | 0.026951 | 7,259,654.00 |
| 19 Abr 2024 | 0.027539 | 0.001399 | 5.35% | 0.025908 | 0.028518 | 0.02422 | 3,517,855.00 |
| 18 Abr 2024 | 0.02614 | 0.000568 | 2.22% | 0.025104 | 0.027147 | 0.024999 | 3,680,372.00 |
| 17 Abr 2024 | 0.025572 | -0.001793 | -6.55% | 0.027254 | 0.028207 | 0.025179 | 4,457,962.00 |
| 16 Abr 2024 | 0.027365 | 0.000718 | 2.69% | 0.026527 | 0.028249 | 0.024211 | 5,034,220.00 |
| 15 Abr 2024 | 0.026647 | -0.000431 | -1.59% | 0.026653 | 0.030806 | 0.026235 | 4,058,951.00 |
| 14 Abr 2024 | 0.027078 | 0.00229 | 9.24% | 0.023591 | 0.027318 | 0.023226 | 5,697,798.00 |
| 13 Abr 2024 | 0.024788 | -0.002223 | -8.23% | 0.026776 | 0.026942 | 0.02053 | 4,751,845.00 |
| 12 Abr 2024 | 0.027011 | -0.004783 | -15.04% | 0.031757 | 0.032171 | 0.024524 | 9,784,466.00 |
| 11 Abr 2024 | 0.031794 | -0.000108 | -0.34% | 0.031842 | 0.032313 | 0.030525 | 10,035,454.00 |
| 10 Abr 2024 | 0.031902 | 0.002159 | 7.26% | 0.029723 | 0.03241 | 0.029266 | 8,668,585.00 |
| 09 Abr 2024 | 0.029743 | -0.003493 | -10.51% | 0.033195 | 0.033413 | 0.029581 | 5,480,778.00 |
| 08 Abr 2024 | 0.033236 | 0.000988 | 3.06% | 0.032215 | 0.03431 | 0.030948 | 5,745,971.00 |
| 07 Abr 2024 | 0.032248 | 0.002208 | 7.35% | 0.029916 | 0.032926 | 0.029837 | 7,018,969.00 |
| 06 Abr 2024 | 0.03004 | 0.000398 | 1.34% | 0.029564 | 0.030367 | 0.029365 | 4,123,367.00 |
| 05 Abr 2024 | 0.029642 | -0.001336 | -4.31% | 0.031112 | 0.031214 | 0.028538 | 9,210,206.00 |
| 04 Abr 2024 | 0.030978 | 0.000014 | 0.05% | 0.030789 | 0.032815 | 0.030 | 13,204,451.00 |
| 03 Abr 2024 | 0.030964 | -0.000406 | -1.29% | 0.030949 | 0.032546 | 0.030407 | 8,342,634.00 |
| 02 Abr 2024 | 0.03137 | -0.00231 | -6.86% | 0.033452 | 0.03359 | 0.030612 | 8,315,698.00 |
| 01 Abr 2024 | 0.03368 | -0.000797 | -2.31% | 0.034691 | 0.035204 | 0.03221 | 8,901,154.00 |
| 31 Mar 2024 | 0.034477 | 0.000797 | 2.37% | 0.033761 | 0.034929 | 0.033572 | 6,186,717.00 |
| 30 Mar 2024 | 0.03368 | -0.001126 | -3.24% | 0.034858 | 0.034998 | 0.033531 | 6,133,336.00 |
| 29 Mar 2024 | 0.034806 | -0.00129 | -3.57% | 0.035877 | 0.036171 | 0.034063 | 12,461,363.00 |
| 28 Mar 2024 | 0.036096 | -0.000358 | -0.98% | 0.036916 | 0.037498 | 0.035701 | 13,576,936.00 |
| 27 Mar 2024 | 0.036454 | -0.003412 | -8.56% | 0.039231 | 0.040374 | 0.036047 | 18,133,878.00 |
| 26 Mar 2024 | 0.039866 | 0.004323 | 12.16% | 0.035606 | 0.04005 | 0.035567 | 18,489,183.00 |
| 25 Mar 2024 | 0.035543 | 0.000069 | 0.19% | 0.035287 | 0.036469 | 0.034827 | 18,029,931.00 |
| 24 Mar 2024 | 0.035474 | 0.002977 | 9.16% | 0.032177 | 0.035559 | 0.03183 | 16,604,816.00 |
| 23 Mar 2024 | 0.032497 | 0.000697 | 2.19% | 0.032058 | 0.033456 | 0.031671 | 11,404,251.00 |
| 22 Mar 2024 | 0.0318 | -0.002739 | -7.93% | 0.034649 | 0.03501 | 0.031059 | 11,324,287.00 |
| 21 Mar 2024 | 0.034539 | -0.000345 | -0.99% | 0.034704 | 0.035776 | 0.033594 | 16,565,247.00 |
| 20 Mar 2024 | 0.034884 | 0.00426 | 13.91% | 0.031075 | 0.035387 | 0.029143 | 22,457,161.00 |
| 19 Mar 2024 | 0.030624 | -0.002652 | -7.97% | 0.033455 | 0.03368 | 0.02869 | 21,083,850.00 |
| 18 Mar 2024 | 0.033276 | -0.002789 | -7.73% | 0.035682 | 0.036219 | 0.032372 | 18,863,941.00 |
| 17 Mar 2024 | 0.036065 | 0.001955 | 5.73% | 0.034897 | 0.036706 | 0.032781 | 17,834,256.00 |
| 16 Mar 2024 | 0.03411 | -0.004233 | -11.04% | 0.038804 | 0.039114 | 0.03331 | 19,555,509.00 |
| 15 Mar 2024 | 0.038343 | -0.001897 | -4.71% | 0.040197 | 0.040614 | 0.035128 | 19,068,691.00 |
| 14 Mar 2024 | 0.04024 | 0.001 | 2.55% | 0.039315 | 0.040365 | 0.035713 | 17,486,191.00 |
| 13 Mar 2024 | 0.03924 | -0.000762 | -1.90% | 0.039811 | 0.041209 | 0.038702 | 16,633,985.00 |
| 12 Mar 2024 | 0.040002 | -0.000394 | -0.98% | 0.040393 | 0.041191 | 0.038407 | 20,614,247.00 |
| 11 Mar 2024 | 0.040396 | 0.000238 | 0.59% | 0.040052 | 0.042517 | 0.038992 | 20,946,551.00 |
| 10 Mar 2024 | 0.040158 | -0.002188 | -5.17% | 0.0428 | 0.044085 | 0.039621 | 17,429,647.00 |
| 09 Mar 2024 | 0.042346 | 0.003359 | 8.62% | 0.038845 | 0.043777 | 0.03826 | 19,393,881.00 |
| 08 Mar 2024 | 0.038987 | -0.000655 | -1.65% | 0.040065 | 0.041458 | 0.037873 | 20,225,207.00 |
| 07 Mar 2024 | 0.039642 | 0.000529 | 1.35% | 0.039023 | 0.041321 | 0.038339 | 20,558,965.00 |
| 06 Mar 2024 | 0.039113 | -0.001291 | -3.20% | 0.041181 | 0.041466 | 0.037158 | 22,176,231.00 |
| 05 Mar 2024 | 0.040404 | 0.001099 | 2.80% | 0.038828 | 0.042127 | 0.033973 | 18,073,222.00 |
| 04 Mar 2024 | 0.039305 | 0.005423 | 16.01% | 0.033803 | 0.039842 | 0.032882 | 18,524,440.00 |
| 03 Mar 2024 | 0.033882 | -0.001109 | -3.17% | 0.034926 | 0.036029 | 0.033318 | 14,706,871.00 |
| 02 Mar 2024 | 0.034991 | -0.000446 | -1.26% | 0.035696 | 0.037787 | 0.034836 | 17,535,535.00 |
| 01 Mar 2024 | 0.035437 | 0.003202 | 9.93% | 0.032399 | 0.035974 | 0.032377 | 19,172,830.00 |
| 29 Feb 2024 | 0.032235 | -0.003053 | -8.65% | 0.034944 | 0.035287 | 0.031726 | 19,071,977.00 |
| 28 Feb 2024 | 0.035288 | -0.000896 | -2.48% | 0.036022 | 0.036231 | 0.030647 | 18,739,589.00 |
| 27 Feb 2024 | 0.036184 | 0.002284 | 6.74% | 0.033853 | 0.0374 | 0.03318 | 17,546,599.00 |
