Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BENQIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.015867 | 0.000789 | 5.23% | 0.015071 | 0.015939 | 0.01477 | 1,174,014.00 |
| 02 May 2024 | 0.015078 | 0.000363 | 2.47% | 0.014712 | 0.015183 | 0.014237 | 1,418,219.00 |
| 01 May 2024 | 0.014715 | -0.000143 | -0.96% | 0.01486 | 0.014871 | 0.013712 | 1,815,140.00 |
| 30 Abr 2024 | 0.014858 | -0.001004 | -6.33% | 0.015797 | 0.016036 | 0.014161 | 1,121,679.00 |
| 29 Abr 2024 | 0.015862 | 0.000238 | 1.52% | 0.015623 | 0.015901 | 0.015101 | 1,466,181.00 |
| 28 Abr 2024 | 0.015624 | -0.000537 | -3.32% | 0.01617 | 0.016555 | 0.0156 | 1,244,847.00 |
| 27 Abr 2024 | 0.016161 | 0.000238 | 1.49% | 0.015929 | 0.016404 | 0.015366 | 1,245,268.00 |
| 26 Abr 2024 | 0.015923 | -0.001138 | -6.67% | 0.017038 | 0.017073 | 0.015917 | 1,129,309.00 |
| 25 Abr 2024 | 0.017061 | -0.0013 | -7.08% | 0.018517 | 0.018651 | 0.017051 | 1,356,017.00 |
| 24 Abr 2024 | 0.018361 | -0.001204 | -6.15% | 0.019511 | 0.020058 | 0.018323 | 1,325,050.00 |
| 23 Abr 2024 | 0.019565 | 0.000035 | 0.18% | 0.019469 | 0.01977 | 0.018875 | 1,203,483.00 |
| 22 Abr 2024 | 0.01953 | 0.000997 | 5.38% | 0.018621 | 0.020231 | 0.018413 | 1,815,629.00 |
| 21 Abr 2024 | 0.018533 | -0.000208 | -1.11% | 0.018743 | 0.01895 | 0.01786 | 1,082,140.00 |
| 20 Abr 2024 | 0.018741 | 0.001633 | 9.55% | 0.017206 | 0.018852 | 0.016997 | 1,044,066.00 |
| 19 Abr 2024 | 0.017108 | 0.000298 | 1.77% | 0.016797 | 0.017623 | 0.015409 | 1,559,666.00 |
| 18 Abr 2024 | 0.01681 | 0.00085 | 5.33% | 0.015959 | 0.017133 | 0.015703 | 1,202,011.00 |
| 17 Abr 2024 | 0.01596 | -0.000605 | -3.65% | 0.016551 | 0.016581 | 0.015295 | 1,648,669.00 |
| 16 Abr 2024 | 0.016565 | 0.000391 | 2.42% | 0.016173 | 0.016756 | 0.015524 | 1,611,418.00 |
| 15 Abr 2024 | 0.016174 | -0.001055 | -6.12% | 0.017084 | 0.017999 | 0.015827 | 2,751,716.00 |
| 14 Abr 2024 | 0.017229 | 0.001741 | 11.24% | 0.015335 | 0.017294 | 0.014826 | 3,512,832.00 |
| 13 Abr 2024 | 0.015488 | -0.003695 | -19.26% | 0.019099 | 0.01939 | 0.014 | 3,907,144.00 |
| 12 Abr 2024 | 0.019183 | -0.003318 | -14.75% | 0.022536 | 0.023329 | 0.018131 | 3,257,453.00 |
| 11 Abr 2024 | 0.022501 | -0.000914 | -3.90% | 0.023397 | 0.02378 | 0.022468 | 1,586,611.00 |
| 10 Abr 2024 | 0.023415 | 0.000224 | 0.97% | 0.023203 | 0.023518 | 0.022311 | 1,453,959.00 |
| 09 Abr 2024 | 0.023191 | -0.001813 | -7.25% | 0.025014 | 0.025202 | 0.023147 | 1,602,984.00 |
| 08 Abr 2024 | 0.025004 | 0.000655 | 2.69% | 0.024448 | 0.025545 | 0.023986 | 2,768,273.00 |
| 07 Abr 2024 | 0.024349 | 0.000306 | 1.27% | 0.023893 | 0.024628 | 0.02389 | 2,137,913.00 |
| 06 Abr 2024 | 0.024043 | 0.001187 | 5.19% | 0.022831 | 0.024167 | 0.022758 | 1,212,781.00 |
| 05 Abr 2024 | 0.022856 | -0.001085 | -4.53% | 0.02392 | 0.023927 | 0.02181 | 1,275,307.00 |
| 04 Abr 2024 | 0.023941 | 0.001196 | 5.26% | 0.022609 | 0.024738 | 0.022129 | 1,450,453.00 |
| 03 Abr 2024 | 0.022745 | -0.00028 | -1.22% | 0.02275 | 0.023885 | 0.022145 | 1,541,839.00 |
| 02 Abr 2024 | 0.023025 | -0.002293 | -9.06% | 0.025296 | 0.025296 | 0.022369 | 2,843,021.00 |
| 01 Abr 2024 | 0.025318 | -0.001924 | -7.06% | 0.027252 | 0.027252 | 0.024806 | 2,039,159.00 |
| 31 Mar 2024 | 0.027242 | 0.000697 | 2.63% | 0.026585 | 0.02728 | 0.026356 | 1,299,018.00 |
| 30 Mar 2024 | 0.026545 | 0.000105 | 0.40% | 0.026446 | 0.027262 | 0.026425 | 2,475,013.00 |
| 29 Mar 2024 | 0.02644 | -0.001007 | -3.67% | 0.027501 | 0.027592 | 0.02588 | 2,673,125.00 |
| 28 Mar 2024 | 0.027447 | 0.000466 | 1.73% | 0.026925 | 0.027778 | 0.026504 | 3,248,823.00 |
| 27 Mar 2024 | 0.026981 | -0.00177 | -6.16% | 0.028742 | 0.0293 | 0.026801 | 2,569,610.00 |
| 26 Mar 2024 | 0.028751 | -0.000677 | -2.30% | 0.02951 | 0.030791 | 0.02809 | 2,662,832.00 |
| 25 Mar 2024 | 0.029428 | 0.001752 | 6.33% | 0.027681 | 0.030702 | 0.027485 | 5,173,515.00 |
| 24 Mar 2024 | 0.027676 | 0.000742 | 2.75% | 0.026851 | 0.027765 | 0.026375 | 2,048,113.00 |
| 23 Mar 2024 | 0.026934 | 0.000477 | 1.80% | 0.026558 | 0.028017 | 0.026328 | 2,977,465.00 |
| 22 Mar 2024 | 0.026457 | -0.000543 | -2.01% | 0.026936 | 0.028155 | 0.025824 | 3,513,386.00 |
| 21 Mar 2024 | 0.027 | -0.001327 | -4.68% | 0.028394 | 0.028539 | 0.026547 | 2,954,554.00 |
| 20 Mar 2024 | 0.028327 | 0.002279 | 8.75% | 0.025929 | 0.029101 | 0.02469 | 5,745,484.00 |
| 19 Mar 2024 | 0.026048 | -0.004706 | -15.30% | 0.030414 | 0.031036 | 0.025293 | 8,022,295.00 |
| 18 Mar 2024 | 0.030754 | 0.001836 | 6.35% | 0.029177 | 0.033276 | 0.028292 | 8,486,998.00 |
| 17 Mar 2024 | 0.028918 | 0.001679 | 6.16% | 0.027186 | 0.029864 | 0.025987 | 11,577,093.00 |
| 16 Mar 2024 | 0.027239 | -0.003624 | -11.74% | 0.030085 | 0.034047 | 0.026653 | 10,601,626.00 |
| 15 Mar 2024 | 0.030863 | 0.002193 | 7.65% | 0.028701 | 0.031159 | 0.025633 | 10,705,120.00 |
| 14 Mar 2024 | 0.02867 | -0.002255 | -7.29% | 0.031244 | 0.032659 | 0.026853 | 11,831,848.00 |
| 13 Mar 2024 | 0.030925 | -0.002904 | -8.58% | 0.032682 | 0.033174 | 0.029449 | 7,953,903.00 |
| 12 Mar 2024 | 0.033829 | 0.008787 | 35.09% | 0.025107 | 0.036715 | 0.025107 | 12,447,984.00 |
| 11 Mar 2024 | 0.025042 | 0.001737 | 7.45% | 0.023258 | 0.025667 | 0.022138 | 9,242,682.00 |
| 10 Mar 2024 | 0.023305 | -0.000459 | -1.93% | 0.023788 | 0.024946 | 0.022892 | 8,734,527.00 |
| 09 Mar 2024 | 0.023764 | 0.000385 | 1.65% | 0.023432 | 0.02426 | 0.02313 | 6,548,036.00 |
| 08 Mar 2024 | 0.023379 | -0.000545 | -2.28% | 0.02388 | 0.024084 | 0.022004 | 8,765,539.00 |
| 07 Mar 2024 | 0.023924 | 0.001818 | 8.22% | 0.022044 | 0.025054 | 0.022005 | 12,357,701.00 |
| 06 Mar 2024 | 0.022106 | 0.001222 | 5.85% | 0.02083 | 0.022301 | 0.020303 | 11,124,424.00 |
| 05 Mar 2024 | 0.020884 | -0.003104 | -12.94% | 0.023864 | 0.023864 | 0.01923 | 10,059,687.00 |
| 04 Mar 2024 | 0.023988 | 0.001263 | 5.56% | 0.022791 | 0.024115 | 0.022356 | 7,878,737.00 |
| 03 Mar 2024 | 0.022725 | -0.000313 | -1.36% | 0.023043 | 0.025184 | 0.022644 | 7,585,912.00 |
| 02 Mar 2024 | 0.023038 | 0.000695 | 3.11% | 0.022333 | 0.023176 | 0.021661 | 5,315,967.00 |
| 01 Mar 2024 | 0.022343 | 0.001068 | 5.02% | 0.021301 | 0.023047 | 0.021 | 6,203,693.00 |
| 29 Feb 2024 | 0.021275 | -0.002155 | -9.20% | 0.022874 | 0.023952 | 0.020704 | 8,186,477.00 |
| 28 Feb 2024 | 0.02343 | -0.001384 | -5.58% | 0.028012 | 0.028301 | 0.021396 | 9,827,376.00 |
| 27 Feb 2024 | 0.024814 | 0.006855 | 38.17% | 0.018031 | 0.02766 | 0.017809 | 5,727,199.00 |
| 26 Feb 2024 | 0.017959 | 0.00095 | 5.59% | 0.017007 | 0.018373 | 0.016586 | 3,033,164.00 |
| 25 Feb 2024 | 0.017009 | -0.000186 | -1.08% | 0.017144 | 0.017584 | 0.016852 | 2,189,331.00 |
| 24 Feb 2024 | 0.017195 | 0.000566 | 3.40% | 0.016596 | 0.017402 | 0.01605 | 2,573,741.00 |
| 23 Feb 2024 | 0.016629 | -0.000306 | -1.81% | 0.016884 | 0.017197 | 0.016446 | 2,073,067.00 |
| 22 Feb 2024 | 0.016935 | 0.000204 | 1.22% | 0.016707 | 0.01765 | 0.016305 | 2,090,833.00 |
| 21 Feb 2024 | 0.016731 | -0.001026 | -5.78% | 0.017731 | 0.01776 | 0.016158 | 2,208,899.00 |
| 20 Feb 2024 | 0.017757 | -0.000795 | -4.29% | 0.01854 | 0.018543 | 0.01684 | 2,613,035.00 |
| 19 Feb 2024 | 0.018552 | 0.000994 | 5.66% | 0.017589 | 0.018638 | 0.017541 | 3,114,824.00 |
| 18 Feb 2024 | 0.017558 | 0.00051 | 2.99% | 0.017083 | 0.017768 | 0.016786 | 1,978,882.00 |
| 17 Feb 2024 | 0.017048 | -0.000349 | -2.01% | 0.017323 | 0.017445 | 0.016553 | 1,757,331.00 |
| 16 Feb 2024 | 0.017397 | -0.000496 | -2.77% | 0.017911 | 0.018159 | 0.017076 | 1,777,906.00 |
| 15 Feb 2024 | 0.017893 | -0.000258 | -1.42% | 0.018037 | 0.018906 | 0.017493 | 3,751,896.00 |
| 14 Feb 2024 | 0.018151 | 0.001385 | 8.26% | 0.01674 | 0.01862 | 0.016384 | 4,677,189.00 |
| 13 Feb 2024 | 0.016766 | -0.000384 | -2.24% | 0.01712 | 0.017724 | 0.016532 | 3,062,384.00 |
| 12 Feb 2024 | 0.01715 | 0.000774 | 4.73% | 0.016587 | 0.017394 | 0.016193 | 4,275,256.00 |
| 11 Feb 2024 | 0.016376 | -0.002107 | -11.40% | 0.018827 | 0.019078 | 0.016356 | 5,012,395.00 |
| 10 Feb 2024 | 0.018483 | 0.002509 | 15.71% | 0.015961 | 0.018793 | 0.015855 | 7,463,609.00 |
| 09 Feb 2024 | 0.015974 | 0.000569 | 3.69% | 0.015392 | 0.016248 | 0.015389 | 2,388,261.00 |
| 08 Feb 2024 | 0.015405 | 0.00009 | 0.59% | 0.015386 | 0.015957 | 0.015228 | 2,148,508.00 |
| 07 Feb 2024 | 0.015315 | 0.000432 | 2.90% | 0.014868 | 0.015372 | 0.014749 | 1,905,202.00 |
| 06 Feb 2024 | 0.014883 | -0.000161 | -1.07% | 0.01506 | 0.015183 | 0.014813 | 1,850,336.00 |
| 05 Feb 2024 | 0.015044 | 0.00007 | 0.47% | 0.014953 | 0.015367 | 0.014816 | 1,562,491.00 |
| 04 Feb 2024 | 0.014974 | -0.000331 | -2.16% | 0.015318 | 0.015333 | 0.014882 | 1,473,192.00 |
| 03 Feb 2024 | 0.015305 | -0.000375 | -2.39% | 0.015726 | 0.015882 | 0.015287 | 1,535,277.00 |
