BFTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.002031 | 0.00001 | 0.49% | 0.00202 | 0.002038 | 0.002019 | 6,432,054.00 |
01 May 2024 | 0.002021 | -0.000011 | -0.54% | 0.002029 | 0.002107 | 0.00196 | 5,567,511.00 |
30 Abr 2024 | 0.002032 | -0.000125 | -5.80% | 0.002156 | 0.002157 | 0.002029 | 6,344,823.00 |
29 Abr 2024 | 0.002156 | -0.000056 | -2.53% | 0.002215 | 0.002217 | 0.002124 | 5,171,608.00 |
28 Abr 2024 | 0.002212 | 0.000075 | 3.51% | 0.002137 | 0.002218 | 0.002136 | 5,776,130.00 |
27 Abr 2024 | 0.002137 | 0.00000300 | 0.14% | 0.002133 | 0.002143 | 0.002121 | 6,372,330.00 |
26 Abr 2024 | 0.002134 | -0.00000600 | -0.28% | 0.002142 | 0.002144 | 0.002103 | 6,063,138.00 |
25 Abr 2024 | 0.00214 | -0.000048 | -2.19% | 0.002187 | 0.002195 | 0.00212 | 6,280,181.00 |
24 Abr 2024 | 0.002188 | -0.000015 | -0.68% | 0.002203 | 0.002225 | 0.00218 | 4,591,730.00 |
23 Abr 2024 | 0.002202 | -0.000037 | -1.65% | 0.002239 | 0.00225 | 0.002103 | 4,997,808.00 |
22 Abr 2024 | 0.002239 | 0.00000200 | 0.09% | 0.002234 | 0.00225 | 0.002229 | 5,842,882.00 |
21 Abr 2024 | 0.002237 | 0.000063 | 2.90% | 0.002176 | 0.00225 | 0.002173 | 5,760,609.00 |
20 Abr 2024 | 0.002174 | 0.000125 | 6.11% | 0.002049 | 0.002457 | 0.002046 | 6,925,292.00 |
19 Abr 2024 | 0.002049 | 0.000066 | 3.33% | 0.001984 | 0.002132 | 0.00196 | 7,489,764.00 |
18 Abr 2024 | 0.001983 | 0.000023 | 1.17% | 0.001961 | 0.001991 | 0.001958 | 6,622,874.00 |
17 Abr 2024 | 0.00196 | -0.000019 | -0.96% | 0.001978 | 0.001983 | 0.00195 | 7,146,136.00 |
16 Abr 2024 | 0.001979 | -0.000012 | -0.60% | 0.001991 | 0.001993 | 0.001973 | 7,030,678.00 |
15 Abr 2024 | 0.00199 | 0.000061 | 3.16% | 0.001931 | 0.001993 | 0.001929 | 6,009,466.00 |
14 Abr 2024 | 0.001929 | 0.000044 | 2.33% | 0.001882 | 0.001933 | 0.00182 | 3,466,767.00 |
13 Abr 2024 | 0.001885 | -0.000297 | -13.61% | 0.002181 | 0.002185 | 0.001882 | 5,792,843.00 |
12 Abr 2024 | 0.002182 | -0.000154 | -6.59% | 0.002327 | 0.002336 | 0.00216 | 5,893,971.00 |
11 Abr 2024 | 0.002336 | 0.00000900 | 0.39% | 0.002329 | 0.002359 | 0.002329 | 5,067,328.00 |
10 Abr 2024 | 0.002327 | -0.00000800 | -0.34% | 0.002336 | 0.002337 | 0.002326 | 1,681,305.00 |
09 Abr 2024 | 0.002334 | 0.00000300 | 0.13% | 0.002336 | 0.002344 | 0.0023 | 5,107,018.00 |
08 Abr 2024 | 0.002332 | 0.000181 | 8.43% | 0.002172 | 0.002332 | 0.002171 | 102,486.00 |
07 Abr 2024 | 0.00215 | -0.000017 | -0.78% | 0.002171 | 0.002171 | 0.00215 | 66,535.00 |
06 Abr 2024 | 0.002167 | -0.000034 | -1.54% | 0.00219 | 0.00219 | 0.00215 | 514,840.00 |
05 Abr 2024 | 0.002201 | 0.000013 | 0.59% | 0.002188 | 0.00224 | 0.002186 | 6,533,093.00 |
04 Abr 2024 | 0.002188 | 0.000035 | 1.63% | 0.002152 | 0.00219 | 0.00215 | 6,352,090.00 |
03 Abr 2024 | 0.002153 | -0.000044 | -2.00% | 0.002197 | 0.002206 | 0.00214 | 4,679,900.00 |
02 Abr 2024 | 0.002197 | -0.000121 | -5.22% | 0.00232 | 0.002321 | 0.002164 | 6,304,071.00 |
01 Abr 2024 | 0.002319 | -0.000032 | -1.36% | 0.002345 | 0.00242 | 0.002317 | 6,832,415.00 |
31 Mar 2024 | 0.00235 | 0.000114 | 5.11% | 0.002235 | 0.00264 | 0.00218 | 4,614,921.00 |
30 Mar 2024 | 0.002236 | 0.00000090 | 0.04% | 0.002235 | 0.00232 | 0.0022 | 6,824,348.00 |
29 Mar 2024 | 0.002235 | -0.000035 | -1.54% | 0.002266 | 0.00241 | 0.002167 | 8,095,085.00 |
28 Mar 2024 | 0.002271 | -0.000231 | -9.23% | 0.002502 | 0.002504 | 0.002213 | 10,029,599.00 |
27 Mar 2024 | 0.002502 | 0.000015 | 0.60% | 0.002485 | 0.002512 | 0.002481 | 7,302,932.00 |
26 Mar 2024 | 0.002487 | -0.00002 | -0.80% | 0.002509 | 0.002516 | 0.002444 | 9,951,531.00 |
25 Mar 2024 | 0.002507 | 0.000081 | 3.34% | 0.002426 | 0.002546 | 0.002389 | 9,236,578.00 |
24 Mar 2024 | 0.002426 | 0.000031 | 1.29% | 0.002391 | 0.00288 | 0.002269 | 10,852,114.00 |
23 Mar 2024 | 0.002395 | 0.00000200 | 0.08% | 0.002395 | 0.0024 | 0.002388 | 9,986,563.00 |
22 Mar 2024 | 0.002393 | -0.00000200 | -0.08% | 0.002396 | 0.002899 | 0.00233 | 8,185,626.00 |
21 Mar 2024 | 0.002395 | 0.000102 | 4.43% | 0.002295 | 0.002537 | 0.00229 | 10,198,360.00 |
20 Mar 2024 | 0.002293 | 0.000055 | 2.46% | 0.002237 | 0.00245 | 0.002162 | 10,859,272.00 |
19 Mar 2024 | 0.002238 | -0.000141 | -5.92% | 0.002377 | 0.002385 | 0.002122 | 10,532,330.00 |
18 Mar 2024 | 0.00238 | -0.00000900 | -0.38% | 0.002388 | 0.002465 | 0.002314 | 10,686,626.00 |
17 Mar 2024 | 0.002389 | -0.000076 | -3.08% | 0.002466 | 0.002469 | 0.002303 | 10,096,618.00 |
16 Mar 2024 | 0.002465 | -0.000031 | -1.24% | 0.002495 | 0.002507 | 0.002401 | 9,653,874.00 |
15 Mar 2024 | 0.002496 | -0.000136 | -5.17% | 0.00263 | 0.002634 | 0.002431 | 8,047,694.00 |
14 Mar 2024 | 0.002632 | -0.00000500 | -0.19% | 0.002635 | 0.002641 | 0.002578 | 6,662,820.00 |
13 Mar 2024 | 0.002637 | 0.000032 | 1.23% | 0.002608 | 0.002645 | 0.002549 | 8,748,007.00 |
12 Mar 2024 | 0.002605 | -0.000088 | -3.27% | 0.00269 | 0.0027 | 0.002567 | 7,734,461.00 |
11 Mar 2024 | 0.002693 | 0.000032 | 1.20% | 0.002657 | 0.0027 | 0.002574 | 9,891,582.00 |
10 Mar 2024 | 0.00266 | 0.000084 | 3.26% | 0.002578 | 0.0027 | 0.002576 | 8,809,170.00 |
09 Mar 2024 | 0.002576 | 0.000012 | 0.47% | 0.002564 | 0.0029 | 0.002562 | 7,488,021.00 |
08 Mar 2024 | 0.002565 | -0.000106 | -3.97% | 0.002667 | 0.002669 | 0.002422 | 7,532,702.00 |
07 Mar 2024 | 0.002671 | 0.00000200 | 0.07% | 0.002669 | 0.002796 | 0.00257 | 9,251,365.00 |
06 Mar 2024 | 0.002669 | -0.00000700 | -0.26% | 0.002666 | 0.0029 | 0.002585 | 7,179,994.00 |
05 Mar 2024 | 0.002676 | 0.000129 | 5.05% | 0.002548 | 0.0029 | 0.002545 | 7,119,060.00 |
04 Mar 2024 | 0.002547 | 0.000215 | 9.23% | 0.00233 | 0.002614 | 0.002329 | 7,817,698.00 |
03 Mar 2024 | 0.002332 | 0.00000800 | 0.34% | 0.002326 | 0.002509 | 0.002317 | 9,160,988.00 |
02 Mar 2024 | 0.002325 | -0.00000400 | -0.17% | 0.002329 | 0.002365 | 0.0023 | 8,964,208.00 |
01 Mar 2024 | 0.002329 | -0.000083 | -3.44% | 0.002408 | 0.002409 | 0.002249 | 5,079,550.00 |
29 Feb 2024 | 0.002411 | 0.000034 | 1.43% | 0.002376 | 0.0027 | 0.002281 | 8,932,741.00 |
28 Feb 2024 | 0.002378 | -0.00000030 | -0.01% | 0.00238 | 0.002387 | 0.002349 | 8,837,125.00 |
27 Feb 2024 | 0.002378 | 0.00000010 | 0.00% | 0.002381 | 0.002499 | 0.002347 | 7,414,057.00 |
26 Feb 2024 | 0.002378 | 0.000023 | 0.98% | 0.002354 | 0.0024 | 0.002353 | 6,676,497.00 |
25 Feb 2024 | 0.002355 | 0.000017 | 0.73% | 0.002337 | 0.002383 | 0.002333 | 9,171,489.00 |
24 Feb 2024 | 0.002338 | 0.00000200 | 0.09% | 0.002335 | 0.002346 | 0.002334 | 8,410,196.00 |
23 Feb 2024 | 0.002335 | -0.00000100 | -0.04% | 0.002336 | 0.002339 | 0.002333 | 6,629,698.00 |
22 Feb 2024 | 0.002337 | 0.000014 | 0.60% | 0.002321 | 0.002346 | 0.002317 | 6,203,614.00 |
21 Feb 2024 | 0.002323 | -0.000054 | -2.27% | 0.00235 | 0.00238 | 0.002288 | 2,487,826.00 |
20 Feb 2024 | 0.002377 | 0.000035 | 1.49% | 0.002335 | 0.002377 | 0.002332 | 8,820,043.00 |
19 Feb 2024 | 0.002342 | 0.00002 | 0.86% | 0.002323 | 0.002347 | 0.0023 | 8,930,198.00 |
18 Feb 2024 | 0.002322 | 0.000011 | 0.48% | 0.00231 | 0.002328 | 0.002285 | 9,012,540.00 |
17 Feb 2024 | 0.00231 | -0.000022 | -0.94% | 0.002331 | 0.002344 | 0.002287 | 2,920,872.00 |
16 Feb 2024 | 0.002332 | -0.00000600 | -0.26% | 0.00234 | 0.002345 | 0.002317 | 9,314,725.00 |
15 Feb 2024 | 0.002338 | 0.000069 | 3.04% | 0.00227 | 0.002345 | 0.002268 | 9,412,140.00 |
14 Feb 2024 | 0.002269 | 0.000012 | 0.53% | 0.002256 | 0.002274 | 0.002244 | 9,646,010.00 |
13 Feb 2024 | 0.002257 | 0.000166 | 7.93% | 0.002094 | 0.0025 | 0.002094 | 6,741,536.00 |
12 Feb 2024 | 0.002091 | 0.000227 | 12.18% | 0.001874 | 0.002204 | 0.00187 | 9,841,494.00 |
11 Feb 2024 | 0.001864 | 0.000084 | 4.72% | 0.00178 | 0.00205 | 0.001778 | 11,490,554.00 |
10 Feb 2024 | 0.00178 | -0.00000600 | -0.34% | 0.001788 | 0.00179 | 0.001778 | 12,187,259.00 |
09 Feb 2024 | 0.001787 | 0.000028 | 1.59% | 0.001758 | 0.001794 | 0.001755 | 12,404,654.00 |
08 Feb 2024 | 0.001759 | 0.000013 | 0.74% | 0.00175 | 0.001767 | 0.001738 | 12,066,214.00 |
07 Feb 2024 | 0.001746 | 0.000032 | 1.87% | 0.001716 | 0.001753 | 0.001686 | 12,444,384.00 |
06 Feb 2024 | 0.001714 | 0.00000100 | 0.06% | 0.001716 | 0.00175 | 0.0017 | 12,782,220.00 |
05 Feb 2024 | 0.001713 | 0.00000800 | 0.47% | 0.001706 | 0.001817 | 0.001702 | 12,629,272.00 |
04 Feb 2024 | 0.001705 | 0.00000200 | 0.12% | 0.001704 | 0.001709 | 0.001702 | 12,473,291.00 |
03 Feb 2024 | 0.001704 | 0.000017 | 1.01% | 0.001687 | 0.00175 | 0.001685 | 8,588,720.00 |