BMONETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 0.00000151 | 0.00000003 | 2.03% | 0.00000148 | 0.00000155 | 0.00000148 | 1,589,504.00 |
04 Jun 2024 | 0.00000148 | 0.00000010 | 7.25% | 0.00000138 | 0.00000149 | 0.00000137 | 873,767.00 |
03 Jun 2024 | 0.00000138 | 0.00000006 | 4.55% | 0.00000133 | 0.00000139 | 0.00000132 | 1,623,966.00 |
02 Jun 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000131 | 0.00000136 | 0.00000131 | 1,356,341.00 |
01 Jun 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000131 | 0.00000132 | 0.00000130 | 2,112,507.00 |
31 May 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000133 | 0.00000133 | 0.00000130 | 1,396,159.00 |
30 May 2024 | 0.00000133 | 0.00000001 | 0.76% | 0.00000132 | 0.00000133 | 0.00000130 | 1,393,341.00 |
29 May 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000131 | 0.00000134 | 0.00000130 | 1,746,043.00 |
28 May 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000130 | 0.00000134 | 0.00000129 | 1,605,452.00 |
27 May 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000131 | 0.00000132 | 0.00000128 | 1,573,483.00 |
26 May 2024 | 0.00000131 | -0.00000003 | -2.24% | 0.00000134 | 0.00000134 | 0.00000130 | 1,742,711.00 |
25 May 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000135 | 0.00000137 | 0.00000133 | 1,680,847.00 |
24 May 2024 | 0.00000136 | 0.00000003 | 2.26% | 0.00000131 | 0.00000137 | 0.00000131 | 1,254,637.00 |
23 May 2024 | 0.00000133 | -0.00000005 | -3.62% | 0.00000138 | 0.00000138 | 0.00000129 | 1,509,520.00 |
22 May 2024 | 0.00000138 | 0.00000003 | 2.22% | 0.00000135 | 0.00000141 | 0.00000135 | 1,796,289.00 |
21 May 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000144 | 0.00000134 | 1,893,885.00 |
20 May 2024 | 0.00000136 | -0.00000020 | -12.82% | 0.00000156 | 0.00000159 | 0.00000135 | 1,849,339.00 |
19 May 2024 | 0.00000156 | -0.00000001 | -0.64% | 0.00000157 | 0.00000159 | 0.00000156 | 2,037,742.00 |
18 May 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000157 | 0.00000158 | 0.00000156 | 2,052,129.00 |
17 May 2024 | 0.00000158 | -0.00000004 | -2.47% | 0.00000162 | 0.00000163 | 0.00000157 | 1,887,911.00 |
16 May 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000163 | 0.00000165 | 0.00000161 | 1,814,328.00 |
15 May 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000166 | 0.00000167 | 0.00000162 | 1,715,401.00 |
14 May 2024 | 0.00000166 | -0.00000003 | -1.78% | 0.00000169 | 0.00000173 | 0.00000165 | 1,965,850.00 |
13 May 2024 | 0.00000169 | -0.00000004 | -2.31% | 0.00000173 | 0.00000175 | 0.00000167 | 1,854,656.00 |
12 May 2024 | 0.00000173 | 0.00000001 | 0.58% | 0.00000173 | 0.00000174 | 0.00000171 | 1,930,388.00 |
11 May 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000169 | 0.00000173 | 0.00000167 | 1,961,978.00 |
10 May 2024 | 0.00000169 | 0.00000003 | 1.81% | 0.00000167 | 0.00000172 | 0.00000165 | 1,841,626.00 |
09 May 2024 | 0.00000166 | 0.00000001 | 0.61% | 0.00000165 | 0.00000172 | 0.00000165 | 1,834,004.00 |
08 May 2024 | 0.00000165 | 0.00000002 | 1.23% | 0.00000163 | 0.00000167 | 0.00000161 | 1,904,595.00 |
07 May 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000162 | 0.00000165 | 0.00000159 | 1,940,373.00 |
06 May 2024 | 0.00000162 | 0.00000003 | 1.89% | 0.00000158 | 0.00000164 | 0.00000156 | 1,726,931.00 |
05 May 2024 | 0.00000159 | 0.00000001 | 0.63% | 0.00000159 | 0.00000161 | 0.00000157 | 1,900,646.00 |
04 May 2024 | 0.00000158 | 0.00 | 0.00% | 0.00000159 | 0.00000161 | 0.00000158 | 1,777,455.00 |
03 May 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000160 | 0.00000162 | 0.00000157 | 1,954,118.00 |
02 May 2024 | 0.00000160 | 0.00000001 | 0.63% | 0.00000158 | 0.00000162 | 0.00000157 | 2,132,308.00 |
01 May 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000161 | 0.00000164 | 0.00000157 | 1,750,048.00 |
30 Abr 2024 | 0.00000161 | 0.00000004 | 2.55% | 0.00000157 | 0.00000165 | 0.00000156 | 1,766,184.00 |
29 Abr 2024 | 0.00000157 | 0.00000001 | 0.64% | 0.00000156 | 0.00000160 | 0.00000154 | 1,966,136.00 |
28 Abr 2024 | 0.00000156 | 0.00 | 0.00% | 0.00000155 | 0.00000158 | 0.00000152 | 1,877,789.00 |
27 Abr 2024 | 0.00000156 | -0.00000008 | -4.88% | 0.00000164 | 0.00000165 | 0.00000153 | 1,821,342.00 |
26 Abr 2024 | 0.00000164 | 0.00 | 0.00% | 0.00000165 | 0.00000166 | 0.00000162 | 1,613,788.00 |
25 Abr 2024 | 0.00000164 | 0.00 | 0.00% | 0.00000164 | 0.00000167 | 0.00000162 | 1,845,792.00 |
24 Abr 2024 | 0.00000164 | 0.00000003 | 1.86% | 0.00000160 | 0.00000165 | 0.00000156 | 1,599,746.00 |
23 Abr 2024 | 0.00000161 | 0.00000002 | 1.26% | 0.00000159 | 0.00000164 | 0.00000159 | 1,811,043.00 |
22 Abr 2024 | 0.00000159 | 0.00000004 | 2.58% | 0.00000155 | 0.00000160 | 0.00000155 | 1,751,145.00 |
21 Abr 2024 | 0.00000155 | 0.00 | 0.00% | 0.00000154 | 0.00000157 | 0.00000153 | 1,742,936.00 |
20 Abr 2024 | 0.00000155 | 0.00 | 0.00% | 0.00000155 | 0.00000157 | 0.00000154 | 2,096,490.00 |
19 Abr 2024 | 0.00000155 | 0.00000001 | 0.65% | 0.00000154 | 0.00000169 | 0.00000152 | 1,955,131.00 |
18 Abr 2024 | 0.00000154 | 0.00000001 | 0.65% | 0.00000153 | 0.00000158 | 0.00000151 | 1,770,735.00 |
17 Abr 2024 | 0.00000153 | 0.00000004 | 2.68% | 0.00000149 | 0.00000155 | 0.00000148 | 2,067,958.00 |
16 Abr 2024 | 0.00000149 | -0.00000005 | -3.25% | 0.00000154 | 0.00000155 | 0.00000147 | 1,900,232.00 |
15 Abr 2024 | 0.00000154 | -0.00000001 | -0.65% | 0.00000156 | 0.00000158 | 0.00000151 | 1,870,803.00 |
14 Abr 2024 | 0.00000155 | -0.00000003 | -1.90% | 0.00000159 | 0.00000161 | 0.00000152 | 1,476,584.00 |
13 Abr 2024 | 0.00000158 | -0.00000002 | -1.25% | 0.00000158 | 0.00000159 | 0.00000151 | 1,100,359.00 |
12 Abr 2024 | 0.00000160 | 0.00000009 | 5.96% | 0.00000149 | 0.00000162 | 0.00000149 | 835,931.00 |
11 Abr 2024 | 0.00000151 | 0.00000003 | 2.03% | 0.00000148 | 0.00000151 | 0.00000144 | 1,401,758.00 |
10 Abr 2024 | 0.00000148 | 0.00000003 | 2.07% | 0.00000143 | 0.00000150 | 0.00000142 | 1,141,181.00 |
09 Abr 2024 | 0.00000145 | 0.00000006 | 4.32% | 0.00000139 | 0.00000146 | 0.00000136 | 1,307,077.00 |
08 Abr 2024 | 0.00000139 | -0.00000009 | -6.08% | 0.00000147 | 0.00000149 | 0.00000138 | 1,580,646.00 |
07 Abr 2024 | 0.00000148 | -0.00000004 | -2.63% | 0.00000151 | 0.00000152 | 0.00000147 | 1,699,961.00 |
06 Abr 2024 | 0.00000152 | -0.00000001 | -0.65% | 0.00000152 | 0.00000153 | 0.00000151 | 1,789,765.00 |
05 Abr 2024 | 0.00000153 | 0.00 | 0.00% | 0.00000154 | 0.00000157 | 0.00000152 | 1,315,506.00 |
04 Abr 2024 | 0.00000153 | 0.00000006 | 4.08% | 0.00000148 | 0.00000157 | 0.00000147 | 1,356,636.00 |
03 Abr 2024 | 0.00000147 | 0.00 | 0.00% | 0.00000148 | 0.00000151 | 0.00000144 | 1,678,244.00 |
02 Abr 2024 | 0.00000147 | 0.00000004 | 2.80% | 0.00000144 | 0.00000151 | 0.00000142 | 1,098,272.00 |
01 Abr 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000144 | 0.00000147 | 0.00000142 | 1,149,467.00 |
31 Mar 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000150 | 0.00000150 | 0.00000143 | 1,278,143.00 |
30 Mar 2024 | 0.00000149 | -0.00000004 | -2.61% | 0.00000153 | 0.00000159 | 0.00000148 | 1,530,378.00 |
29 Mar 2024 | 0.00000153 | 0.00000010 | 6.99% | 0.00000143 | 0.00000155 | 0.00000142 | 1,831,918.00 |
28 Mar 2024 | 0.00000143 | -0.00000001 | -0.69% | 0.00000144 | 0.00000152 | 0.00000141 | 2,213,194.00 |
27 Mar 2024 | 0.00000144 | 0.00000003 | 2.13% | 0.00000142 | 0.00000146 | 0.00000139 | 2,793,607.00 |
26 Mar 2024 | 0.00000141 | -0.00000002 | -1.40% | 0.00000144 | 0.00000145 | 0.00000139 | 2,598,624.00 |
25 Mar 2024 | 0.00000143 | -0.00000003 | -2.05% | 0.00000146 | 0.00000152 | 0.00000143 | 2,489,375.00 |
24 Mar 2024 | 0.00000146 | -0.00000003 | -2.01% | 0.00000150 | 0.00000152 | 0.00000144 | 2,656,610.00 |
23 Mar 2024 | 0.00000149 | 0.00000002 | 1.36% | 0.00000148 | 0.00000158 | 0.00000146 | 2,607,169.00 |
22 Mar 2024 | 0.00000147 | 0.00000001 | 0.68% | 0.00000144 | 0.00000155 | 0.00000143 | 2,673,401.00 |
21 Mar 2024 | 0.00000146 | 0.00000002 | 1.39% | 0.00000145 | 0.00000150 | 0.00000139 | 2,791,930.00 |
20 Mar 2024 | 0.00000144 | -0.00000005 | -3.36% | 0.00000150 | 0.00000159 | 0.00000141 | 2,565,979.00 |
19 Mar 2024 | 0.00000149 | 0.00000006 | 4.20% | 0.00000144 | 0.00000151 | 0.00000142 | 2,804,510.00 |
18 Mar 2024 | 0.00000143 | 0.00 | 0.00% | 0.00000146 | 0.00000148 | 0.00000142 | 2,731,600.00 |
17 Mar 2024 | 0.00000143 | -0.00000019 | -11.73% | 0.00000150 | 0.00000156 | 0.00000143 | 2,356,784.00 |
16 Mar 2024 | 0.00000162 | 0.00000009 | 5.88% | 0.00000157 | 0.00000162 | 0.00000148 | 2,522,126.00 |
15 Mar 2024 | 0.00000153 | 0.00000006 | 4.08% | 0.00000147 | 0.00000154 | 0.00000141 | 2,709,040.00 |
14 Mar 2024 | 0.00000147 | 0.00000004 | 2.80% | 0.00000146 | 0.00000148 | 0.00000143 | 2,801,871.00 |
13 Mar 2024 | 0.00000143 | 0.00000015 | 11.72% | 0.00000128 | 0.00000145 | 0.00000124 | 2,646,525.00 |
12 Mar 2024 | 0.00000128 | 0.00000002 | 1.59% | 0.00000126 | 0.00000132 | 0.00000124 | 2,513,225.00 |
11 Mar 2024 | 0.00000126 | -0.00000007 | -5.26% | 0.00000132 | 0.00000134 | 0.00000123 | 2,204,359.00 |
10 Mar 2024 | 0.00000133 | 0.00000013 | 10.83% | 0.00000120 | 0.00000134 | 0.00000119 | 2,324,339.00 |
09 Mar 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000126 | 0.00000117 | 2,635,159.00 |
08 Mar 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000117 | 0.00000131 | 0.00000112 | 2,920,227.00 |