BIFIFETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.00000103 | 0.00000006 | 6.19% | 0.00000097 | 0.00000120 | 0.00000096 | 2,892,933.00 |
05 May 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000096 | 0.00000100 | 0.00000096 | 2,462,785.00 |
04 May 2024 | 0.00000098 | -0.00000002 | -2.00% | 0.00000101 | 0.00000101 | 0.00000093 | 2,350,667.00 |
03 May 2024 | 0.00000100 | -0.00000016 | -13.79% | 0.00000116 | 0.00000118 | 0.00000100 | 2,843,807.00 |
02 May 2024 | 0.00000116 | 0.00000006 | 5.45% | 0.00000110 | 0.00000119 | 0.00000108 | 2,315,433.00 |
01 May 2024 | 0.00000110 | -0.00000004 | -3.51% | 0.00000114 | 0.00000117 | 0.00000109 | 2,653,010.00 |
30 Abr 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000113 | 0.00000117 | 0.00000111 | 2,808,343.00 |
29 Abr 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000110 | 0.00000116 | 0.00000109 | 2,571,050.00 |
28 Abr 2024 | 0.00000111 | 0.00000005 | 4.72% | 0.00000106 | 0.00000111 | 0.00000106 | 1,190,766.00 |
27 Abr 2024 | 0.00000106 | -0.00000013 | -10.92% | 0.00000119 | 0.00000120 | 0.00000104 | 2,385,602.00 |
26 Abr 2024 | 0.00000119 | 0.00 | 0.00% | 0.00000119 | 0.00000120 | 0.00000115 | 2,775,216.00 |
25 Abr 2024 | 0.00000119 | -0.00000001 | -0.83% | 0.00000120 | 0.00000120 | 0.00000116 | 2,664,113.00 |
24 Abr 2024 | 0.00000120 | 0.00 | 0.00% | 0.00000120 | 0.00000123 | 0.00000117 | 1,686,969.00 |
23 Abr 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000122 | 0.00000118 | 1,756,243.00 |
22 Abr 2024 | 0.00000119 | -0.00000004 | -3.25% | 0.00000122 | 0.00000123 | 0.00000114 | 2,513,939.00 |
21 Abr 2024 | 0.00000123 | -0.00000010 | -7.52% | 0.00000133 | 0.00000134 | 0.00000115 | 2,448,624.00 |
20 Abr 2024 | 0.00000133 | -0.00000006 | -4.32% | 0.00000139 | 0.00000141 | 0.00000133 | 2,089,642.00 |
19 Abr 2024 | 0.00000139 | -0.00000001 | -0.71% | 0.00000140 | 0.00000142 | 0.00000135 | 875,632.00 |
18 Abr 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000137 | 0.00000142 | 0.00000135 | 1,294,768.00 |
17 Abr 2024 | 0.00000137 | 0.00 | 0.00% | 0.00000137 | 0.00000140 | 0.00000135 | 1,943,331.00 |
16 Abr 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000139 | 0.00000145 | 0.00000135 | 2,263,996.00 |
15 Abr 2024 | 0.00000139 | 0.00000003 | 2.21% | 0.00000136 | 0.00000142 | 0.00000135 | 2,177,170.00 |
14 Abr 2024 | 0.00000136 | -0.00000004 | -2.86% | 0.00000145 | 0.00000145 | 0.00000135 | 1,219,707.00 |
13 Abr 2024 | 0.00000140 | -0.00000021 | -13.04% | 0.00000161 | 0.00000165 | 0.00000140 | 443,058.00 |
12 Abr 2024 | 0.00000161 | 0.00000010 | 6.62% | 0.00000151 | 0.00000161 | 0.00000148 | 1,451,819.00 |
11 Abr 2024 | 0.00000151 | -0.00000006 | -3.82% | 0.00000157 | 0.00000158 | 0.00000149 | 879,119.00 |
10 Abr 2024 | 0.00000157 | -0.00000006 | -3.68% | 0.00000163 | 0.00000164 | 0.00000157 | 332,541.00 |
09 Abr 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000161 | 0.00000165 | 0.00000154 | 1,043,223.00 |
08 Abr 2024 | 0.00000162 | -0.00000001 | -0.61% | 0.00000162 | 0.00000166 | 0.00000161 | 1,125,084.00 |
07 Abr 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000168 | 0.00000169 | 0.00000162 | 1,464,309.00 |
06 Abr 2024 | 0.00000167 | -0.00000001 | -0.60% | 0.00000168 | 0.00000170 | 0.00000165 | 1,325,207.00 |
05 Abr 2024 | 0.00000168 | 0.00000013 | 8.39% | 0.00000155 | 0.00000173 | 0.00000151 | 1,209,752.00 |
04 Abr 2024 | 0.00000155 | 0.00000002 | 1.31% | 0.00000154 | 0.00000155 | 0.00000149 | 1,304,644.00 |
03 Abr 2024 | 0.00000153 | 0.00 | 0.00% | 0.00000152 | 0.00000155 | 0.00000151 | 1,540,643.00 |
02 Abr 2024 | 0.00000153 | -0.00000003 | -1.92% | 0.00000156 | 0.00000159 | 0.00000150 | 1,683,480.00 |
01 Abr 2024 | 0.00000156 | 0.00000017 | 12.23% | 0.00000139 | 0.00000179 | 0.00000138 | 1,067,299.00 |
31 Mar 2024 | 0.00000139 | -0.00000002 | -1.42% | 0.00000140 | 0.00000149 | 0.00000137 | 1,010,049.00 |
30 Mar 2024 | 0.00000141 | 0.00000002 | 1.44% | 0.00000139 | 0.00000160 | 0.00000137 | 1,096,588.00 |
29 Mar 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000137 | 0.00000140 | 0.00000135 | 1,889,354.00 |
28 Mar 2024 | 0.00000138 | -0.00000003 | -2.13% | 0.00000149 | 0.00000168 | 0.00000135 | 1,778,375.00 |
27 Mar 2024 | 0.00000141 | 0.00000003 | 2.17% | 0.00000138 | 0.00000145 | 0.00000129 | 1,855,551.00 |
26 Mar 2024 | 0.00000138 | -0.00000008 | -5.48% | 0.00000146 | 0.00000148 | 0.00000135 | 2,580,367.00 |
25 Mar 2024 | 0.00000146 | 0.00000007 | 5.04% | 0.00000138 | 0.00000159 | 0.00000136 | 2,161,305.00 |
24 Mar 2024 | 0.00000139 | -0.00000005 | -3.47% | 0.00000146 | 0.00000147 | 0.00000137 | 3,223,773.00 |
23 Mar 2024 | 0.00000144 | -0.00000008 | -5.26% | 0.00000152 | 0.00000159 | 0.00000142 | 2,916,505.00 |
22 Mar 2024 | 0.00000152 | 0.00000003 | 2.01% | 0.00000149 | 0.00000164 | 0.00000145 | 2,768,662.00 |
21 Mar 2024 | 0.00000149 | 0.00000001 | 0.68% | 0.00000148 | 0.00000159 | 0.00000144 | 2,757,882.00 |
20 Mar 2024 | 0.00000148 | -0.00000005 | -3.27% | 0.00000153 | 0.00000170 | 0.00000141 | 2,606,707.00 |
19 Mar 2024 | 0.00000153 | 0.00000004 | 2.68% | 0.00000151 | 0.00000159 | 0.00000145 | 2,368,748.00 |
18 Mar 2024 | 0.00000149 | 0.00000013 | 9.56% | 0.00000137 | 0.00000151 | 0.00000135 | 2,469,214.00 |
17 Mar 2024 | 0.00000136 | -0.00000007 | -4.90% | 0.00000142 | 0.00000146 | 0.00000134 | 2,829,255.00 |
16 Mar 2024 | 0.00000143 | 0.00000006 | 4.38% | 0.00000136 | 0.00000145 | 0.00000135 | 2,952,796.00 |
15 Mar 2024 | 0.00000137 | 0.00000005 | 3.79% | 0.00000132 | 0.00000141 | 0.00000127 | 2,801,489.00 |
14 Mar 2024 | 0.00000132 | -0.00000012 | -8.33% | 0.00000144 | 0.00000150 | 0.00000130 | 2,704,562.00 |
13 Mar 2024 | 0.00000144 | 0.00000004 | 2.86% | 0.00000139 | 0.00000150 | 0.00000132 | 2,948,442.00 |
12 Mar 2024 | 0.00000140 | -0.00000014 | -9.09% | 0.00000156 | 0.00000156 | 0.00000135 | 1,852,191.00 |
11 Mar 2024 | 0.00000154 | 0.00000013 | 9.22% | 0.00000141 | 0.00000160 | 0.00000140 | 2,725,810.00 |
10 Mar 2024 | 0.00000141 | 0.00000001 | 0.71% | 0.00000140 | 0.00000142 | 0.00000127 | 2,954,109.00 |
09 Mar 2024 | 0.00000140 | 0.00000016 | 12.90% | 0.00000124 | 0.00000143 | 0.00000123 | 2,772,940.00 |
08 Mar 2024 | 0.00000124 | 0.00 | 0.00% | 0.00000123 | 0.00000125 | 0.00000119 | 3,510,909.00 |
07 Mar 2024 | 0.00000124 | 0.00 | 0.00% | 0.00000123 | 0.00000127 | 0.00000121 | 3,228,324.00 |
06 Mar 2024 | 0.00000124 | -0.00000003 | -2.36% | 0.00000127 | 0.00000129 | 0.00000120 | 3,254,350.00 |
05 Mar 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000128 | 0.00000132 | 0.00000124 | 3,038,365.00 |
04 Mar 2024 | 0.00000128 | -0.00000007 | -5.19% | 0.00000135 | 0.00000137 | 0.00000128 | 2,770,683.00 |
03 Mar 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000137 | 0.00000134 | 3,091,817.00 |
02 Mar 2024 | 0.00000136 | 0.00000006 | 4.62% | 0.00000130 | 0.00000137 | 0.00000129 | 3,543,720.00 |
01 Mar 2024 | 0.00000130 | -0.00000005 | -3.70% | 0.00000134 | 0.00000135 | 0.00000129 | 3,447,324.00 |
29 Feb 2024 | 0.00000135 | 0.00000009 | 7.14% | 0.00000125 | 0.00000135 | 0.00000122 | 3,419,002.00 |
28 Feb 2024 | 0.00000126 | -0.00000005 | -3.82% | 0.00000132 | 0.00000132 | 0.00000123 | 3,605,872.00 |
27 Feb 2024 | 0.00000131 | -0.00000010 | -7.09% | 0.00000141 | 0.00000142 | 0.00000131 | 3,553,034.00 |
26 Feb 2024 | 0.00000141 | -0.00000004 | -2.76% | 0.00000144 | 0.00000149 | 0.00000139 | 3,219,996.00 |
25 Feb 2024 | 0.00000145 | 0.00000004 | 2.84% | 0.00000141 | 0.00000150 | 0.00000138 | 3,131,105.00 |
24 Feb 2024 | 0.00000141 | -0.00000004 | -2.76% | 0.00000146 | 0.00000146 | 0.00000140 | 2,717,856.00 |
23 Feb 2024 | 0.00000145 | 0.00000003 | 2.11% | 0.00000142 | 0.00000151 | 0.00000142 | 2,873,277.00 |
22 Feb 2024 | 0.00000142 | -0.00000003 | -2.07% | 0.00000145 | 0.00000147 | 0.00000142 | 3,030,413.00 |
21 Feb 2024 | 0.00000145 | 0.00 | 0.00% | 0.00000145 | 0.00000149 | 0.00000144 | 2,573,100.00 |
20 Feb 2024 | 0.00000145 | 0.00 | 0.00% | 0.00000145 | 0.00000151 | 0.00000145 | 3,477,484.00 |
19 Feb 2024 | 0.00000145 | -0.00000001 | -0.68% | 0.00000147 | 0.00000147 | 0.00000144 | 2,800,662.00 |
18 Feb 2024 | 0.00000146 | -0.00000007 | -4.58% | 0.00000154 | 0.00000155 | 0.00000146 | 3,400,052.00 |
17 Feb 2024 | 0.00000153 | -0.00000006 | -3.77% | 0.00000159 | 0.00000160 | 0.00000153 | 3,576,220.00 |
16 Feb 2024 | 0.00000159 | -0.00000004 | -2.45% | 0.00000163 | 0.00000165 | 0.00000159 | 3,189,274.00 |
15 Feb 2024 | 0.00000163 | 0.00000006 | 3.82% | 0.00000158 | 0.00000167 | 0.00000154 | 3,020,741.00 |
14 Feb 2024 | 0.00000157 | 0.00 | 0.00% | 0.00000157 | 0.00000161 | 0.00000151 | 3,431,938.00 |
13 Feb 2024 | 0.00000157 | -0.00000002 | -1.26% | 0.00000160 | 0.00000162 | 0.00000154 | 3,176,388.00 |
12 Feb 2024 | 0.00000159 | -0.00000015 | -8.62% | 0.00000172 | 0.00000174 | 0.00000158 | 3,416,142.00 |
11 Feb 2024 | 0.00000174 | -0.00000001 | -0.57% | 0.00000175 | 0.00000176 | 0.00000172 | 3,221,292.00 |
10 Feb 2024 | 0.00000175 | 0.00000002 | 1.16% | 0.00000176 | 0.00000179 | 0.00000173 | 3,390,510.00 |
09 Feb 2024 | 0.00000173 | -0.00000003 | -1.70% | 0.00000176 | 0.00000177 | 0.00000172 | 3,356,496.00 |
08 Feb 2024 | 0.00000176 | -0.00000001 | -0.56% | 0.00000178 | 0.00000179 | 0.00000173 | 3,309,771.00 |
07 Feb 2024 | 0.00000177 | -0.00000002 | -1.12% | 0.00000179 | 0.00000183 | 0.00000173 | 3,367,052.00 |