BFCETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.000016 | 0.00000022 | 1.37% | 0.000016 | 0.000016 | 0.000016 | 166,912.00 |
01 Jun 2024 | 0.000016 | -0.00000052 | -3.14% | 0.000017 | 0.000017 | 0.000016 | 154,676.00 |
31 May 2024 | 0.000017 | -0.00000095 | -5.42% | 0.000018 | 0.000018 | 0.000016 | 169,139.00 |
30 May 2024 | 0.000018 | 0.00000100 | 6.15% | 0.000016 | 0.000018 | 0.000016 | 144,712.00 |
29 May 2024 | 0.000016 | 0.00000040 | 2.52% | 0.000016 | 0.000016 | 0.000016 | 133,544.00 |
28 May 2024 | 0.000016 | 0.00000022 | 1.41% | 0.000016 | 0.000016 | 0.000015 | 154,109.00 |
27 May 2024 | 0.000016 | 0.00000013 | 0.84% | 0.000015 | 0.000016 | 0.000015 | 133,516.00 |
26 May 2024 | 0.000016 | -0.00000033 | -2.08% | 0.000016 | 0.000016 | 0.000015 | 159,307.00 |
25 May 2024 | 0.000016 | 0.00000003 | 0.19% | 0.000016 | 0.000016 | 0.000015 | 172,287.00 |
24 May 2024 | 0.000016 | -0.00000014 | -0.88% | 0.000016 | 0.000016 | 0.000016 | 156,338.00 |
23 May 2024 | 0.000016 | -0.00000042 | -2.57% | 0.000016 | 0.000017 | 0.000016 | 168,256.00 |
22 May 2024 | 0.000016 | 0.00000029 | 1.80% | 0.000016 | 0.000017 | 0.000016 | 154,020.00 |
21 May 2024 | 0.000016 | -0.00000008 | -0.50% | 0.000016 | 0.000017 | 0.000016 | 84,288.00 |
20 May 2024 | 0.000016 | -0.00000300 | -15.94% | 0.000019 | 0.000019 | 0.000016 | 91,778.00 |
19 May 2024 | 0.000019 | -0.00000023 | -1.21% | 0.000019 | 0.000019 | 0.000019 | 100,541.00 |
18 May 2024 | 0.000019 | -0.00000021 | -1.09% | 0.000019 | 0.000019 | 0.000019 | 119,652.00 |
17 May 2024 | 0.000019 | -0.00000083 | -4.13% | 0.00002 | 0.00002 | 0.000019 | 156,113.00 |
16 May 2024 | 0.00002 | 0.00000063 | 3.24% | 0.000019 | 0.00002 | 0.000019 | 123,237.00 |
15 May 2024 | 0.000019 | 0.00000001 | 0.05% | 0.000019 | 0.00002 | 0.000019 | 154,752.00 |
14 May 2024 | 0.000019 | 0.00000008 | 0.41% | 0.000019 | 0.00002 | 0.000019 | 92,810.00 |
13 May 2024 | 0.000019 | -0.00000026 | -1.32% | 0.00002 | 0.00002 | 0.000019 | 134,060.00 |
12 May 2024 | 0.00002 | -0.00000077 | -3.77% | 0.00002 | 0.00002 | 0.00002 | 112,650.00 |
11 May 2024 | 0.00002 | -0.00000029 | -1.40% | 0.000021 | 0.000021 | 0.00002 | 158,963.00 |
10 May 2024 | 0.000021 | 0.00000082 | 4.13% | 0.00002 | 0.000021 | 0.00002 | 147,659.00 |
09 May 2024 | 0.00002 | -0.00000091 | -4.38% | 0.000021 | 0.000021 | 0.00002 | 117,614.00 |
08 May 2024 | 0.000021 | 0.00000034 | 1.66% | 0.00002 | 0.000021 | 0.00002 | 94,498.00 |
07 May 2024 | 0.00002 | 0.00000200 | 10.70% | 0.000019 | 0.00002 | 0.000018 | 37,315.00 |
06 May 2024 | 0.000019 | 0.00000033 | 1.80% | 0.000018 | 0.000019 | 0.000018 | 88,030.00 |
05 May 2024 | 0.000018 | 0.00000009 | 0.49% | 0.000018 | 0.000019 | 0.000018 | 72,892.00 |
04 May 2024 | 0.000018 | -0.00000011 | -0.60% | 0.000018 | 0.000018 | 0.000018 | 64,959.00 |
03 May 2024 | 0.000018 | -0.00000009 | -0.49% | 0.000018 | 0.000019 | 0.000018 | 138,459.00 |
02 May 2024 | 0.000018 | -0.00000021 | -1.12% | 0.000019 | 0.000019 | 0.000018 | 145,083.00 |
01 May 2024 | 0.000019 | -0.00000071 | -3.66% | 0.000019 | 0.00002 | 0.000018 | 119,166.00 |
30 Abr 2024 | 0.000019 | -0.00000010 | -0.51% | 0.00002 | 0.000021 | 0.000019 | 126,335.00 |
29 Abr 2024 | 0.000019 | -0.00000010 | -0.51% | 0.00002 | 0.00002 | 0.000019 | 69,451.00 |
28 Abr 2024 | 0.00002 | -0.00000014 | -0.71% | 0.00002 | 0.00002 | 0.000019 | 134,693.00 |
27 Abr 2024 | 0.00002 | -0.00000100 | -4.82% | 0.000021 | 0.000021 | 0.00002 | 135,702.00 |
26 Abr 2024 | 0.000021 | 0.00000030 | 1.47% | 0.00002 | 0.000021 | 0.00002 | 123,365.00 |
25 Abr 2024 | 0.00002 | -0.00000060 | -2.85% | 0.000021 | 0.000021 | 0.00002 | 127,787.00 |
24 Abr 2024 | 0.000021 | -0.00000027 | -1.27% | 0.000021 | 0.000022 | 0.000021 | 82,273.00 |
23 Abr 2024 | 0.000021 | -0.00000009 | -0.42% | 0.000021 | 0.000022 | 0.000021 | 100,719.00 |
22 Abr 2024 | 0.000021 | -0.00000078 | -3.52% | 0.000022 | 0.000022 | 0.000021 | 88,713.00 |
21 Abr 2024 | 0.000022 | 0.00000014 | 0.63% | 0.000022 | 0.000022 | 0.000022 | 106,935.00 |
20 Abr 2024 | 0.000022 | -0.00000094 | -4.09% | 0.000023 | 0.000023 | 0.000022 | 124,407.00 |
19 Abr 2024 | 0.000023 | 0.00000098 | 4.45% | 0.000022 | 0.000023 | 0.000021 | 71,537.00 |
18 Abr 2024 | 0.000022 | -0.00000063 | -2.78% | 0.000023 | 0.000023 | 0.000022 | 131,172.00 |
17 Abr 2024 | 0.000023 | 0.00000041 | 1.84% | 0.000022 | 0.000023 | 0.000022 | 74,292.00 |
16 Abr 2024 | 0.000022 | 0.00000078 | 3.64% | 0.000021 | 0.000023 | 0.000021 | 74,405.00 |
15 Abr 2024 | 0.000021 | 0.00000015 | 0.70% | 0.000021 | 0.000022 | 0.000021 | 98,338.00 |
14 Abr 2024 | 0.000021 | -0.00000200 | -8.76% | 0.000021 | 0.000022 | 0.000021 | 39,152.00 |
13 Abr 2024 | 0.000023 | -0.00000200 | -8.13% | 0.000024 | 0.000025 | 0.000022 | 23,590.00 |
12 Abr 2024 | 0.000025 | -0.00000004 | -0.16% | 0.000024 | 0.000025 | 0.000024 | 29,349.00 |
11 Abr 2024 | 0.000025 | 0.00000060 | 2.50% | 0.000024 | 0.000025 | 0.000024 | 15,988.00 |
10 Abr 2024 | 0.000024 | 0.00000023 | 0.97% | 0.000024 | 0.000025 | 0.000024 | 10,784.00 |
09 Abr 2024 | 0.000024 | 0.00000100 | 4.39% | 0.000023 | 0.000024 | 0.000023 | 28,718.00 |
08 Abr 2024 | 0.000023 | -0.00000200 | -8.00% | 0.000025 | 0.000025 | 0.000023 | 17,053.00 |
07 Abr 2024 | 0.000025 | -0.00000100 | -3.84% | 0.000025 | 0.000026 | 0.000025 | 11,574.00 |
06 Abr 2024 | 0.000026 | 0.00000054 | 2.12% | 0.000026 | 0.000026 | 0.000025 | 6,529.00 |
05 Abr 2024 | 0.000026 | -0.00000028 | -1.09% | 0.000026 | 0.000027 | 0.000025 | 7,318.00 |
04 Abr 2024 | 0.000026 | 0.00000042 | 1.66% | 0.000026 | 0.000026 | 0.000024 | 21,161.00 |
03 Abr 2024 | 0.000025 | -0.00000032 | -1.25% | 0.000026 | 0.000027 | 0.000025 | 15,185.00 |
02 Abr 2024 | 0.000026 | 0.00000028 | 1.10% | 0.000025 | 0.000027 | 0.000024 | 30,327.00 |
01 Abr 2024 | 0.000025 | -0.00000028 | -1.09% | 0.000026 | 0.000026 | 0.000025 | 22,517.00 |
31 Mar 2024 | 0.000026 | -0.00000200 | -7.24% | 0.000027 | 0.000027 | 0.000026 | 45,775.00 |
30 Mar 2024 | 0.000028 | -0.00000006 | -0.22% | 0.000027 | 0.000028 | 0.000027 | 22,981.00 |
29 Mar 2024 | 0.000028 | 0.00000100 | 3.75% | 0.000027 | 0.000028 | 0.000027 | 49,025.00 |
28 Mar 2024 | 0.000027 | 0.00000200 | 8.05% | 0.000024 | 0.000029 | 0.000024 | 88,762.00 |
27 Mar 2024 | 0.000025 | -0.00000015 | -0.60% | 0.000025 | 0.000025 | 0.000024 | 75,733.00 |
26 Mar 2024 | 0.000025 | 0.00000072 | 2.96% | 0.000024 | 0.000026 | 0.000024 | 117,966.00 |
25 Mar 2024 | 0.000024 | -0.00000059 | -2.37% | 0.000025 | 0.000026 | 0.000024 | 132,313.00 |
24 Mar 2024 | 0.000025 | -0.00000058 | -2.28% | 0.000026 | 0.000026 | 0.000025 | 131,104.00 |
23 Mar 2024 | 0.000025 | -0.00000073 | -2.79% | 0.000026 | 0.000027 | 0.000025 | 161,823.00 |
22 Mar 2024 | 0.000026 | 0.00000100 | 4.03% | 0.000025 | 0.000027 | 0.000025 | 155,857.00 |
21 Mar 2024 | 0.000025 | -0.00000200 | -7.52% | 0.000027 | 0.000027 | 0.000024 | 147,253.00 |
20 Mar 2024 | 0.000027 | -0.00000200 | -7.11% | 0.000028 | 0.000033 | 0.000026 | 136,297.00 |
19 Mar 2024 | 0.000028 | 0.00000099 | 3.65% | 0.000027 | 0.000029 | 0.000025 | 146,151.00 |
18 Mar 2024 | 0.000027 | 0.00000400 | 17.47% | 0.000023 | 0.000028 | 0.000023 | 150,320.00 |
17 Mar 2024 | 0.000023 | 0.00000014 | 0.62% | 0.000023 | 0.000025 | 0.000022 | 165,867.00 |
16 Mar 2024 | 0.000023 | -0.00000053 | -2.28% | 0.000023 | 0.000024 | 0.000022 | 171,520.00 |
15 Mar 2024 | 0.000023 | 0.00000004 | 0.17% | 0.000023 | 0.000025 | 0.000022 | 184,403.00 |
14 Mar 2024 | 0.000023 | 0.00000300 | 14.69% | 0.00002 | 0.000024 | 0.000019 | 190,356.00 |
13 Mar 2024 | 0.00002 | 0.00000100 | 5.22% | 0.000019 | 0.000021 | 0.000019 | 187,934.00 |
12 Mar 2024 | 0.000019 | 0.00000065 | 3.52% | 0.000019 | 0.00002 | 0.000019 | 192,652.00 |
11 Mar 2024 | 0.000018 | -0.00000063 | -3.29% | 0.000019 | 0.00002 | 0.000018 | 200,989.00 |
10 Mar 2024 | 0.000019 | -0.00000016 | -0.83% | 0.000019 | 0.00002 | 0.000018 | 196,326.00 |
09 Mar 2024 | 0.000019 | 0.00000051 | 2.72% | 0.000019 | 0.00002 | 0.000018 | 201,913.00 |
08 Mar 2024 | 0.000019 | 0.00000054 | 2.96% | 0.000018 | 0.000019 | 0.000018 | 166,893.00 |
07 Mar 2024 | 0.000018 | -0.00000030 | -1.62% | 0.000019 | 0.000019 | 0.000018 | 167,894.00 |
06 Mar 2024 | 0.000019 | -0.00000053 | -2.78% | 0.000019 | 0.000021 | 0.000017 | 190,382.00 |
05 Mar 2024 | 0.000019 | -0.00000200 | -9.30% | 0.000022 | 0.000022 | 0.000019 | 201,892.00 |