Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BNCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.4364 | 0.0008 | 0.18% | 0.4361 | 0.4402 | 0.4231 | 49,816.00 |
| 26 May 2024 | 0.4356 | -0.0056 | -1.27% | 0.4417 | 0.450 | 0.4141 | 62,184.00 |
| 25 May 2024 | 0.4412 | 0.0139 | 3.25% | 0.4264 | 0.4435 | 0.4242 | 57,605.00 |
| 24 May 2024 | 0.4273 | -0.0016 | -0.37% | 0.4286 | 0.4357 | 0.4212 | 49,780.00 |
| 23 May 2024 | 0.4289 | -0.0163 | -3.66% | 0.4435 | 0.4481 | 0.4191 | 73,874.00 |
| 22 May 2024 | 0.4452 | 0.0005 | 0.11% | 0.4446 | 0.4518 | 0.4372 | 57,564.00 |
| 21 May 2024 | 0.4447 | -0.0142 | -3.09% | 0.4589 | 0.4599 | 0.4326 | 93,765.00 |
| 20 May 2024 | 0.4589 | 0.0363 | 8.59% | 0.4227 | 0.4616 | 0.4128 | 72,095.00 |
| 19 May 2024 | 0.4226 | -0.0152 | -3.47% | 0.4378 | 0.4386 | 0.4188 | 69,001.00 |
| 18 May 2024 | 0.4378 | 0.0005 | 0.11% | 0.437 | 0.4395 | 0.4266 | 54,552.00 |
| 17 May 2024 | 0.4373 | 0.0053 | 1.23% | 0.4317 | 0.4577 | 0.4271 | 100,591.00 |
| 16 May 2024 | 0.432 | -0.0002 | -0.05% | 0.4292 | 0.4361 | 0.4266 | 38,213.00 |
| 15 May 2024 | 0.4322 | 0.0199 | 4.83% | 0.4125 | 0.4342 | 0.4076 | 77,001.00 |
| 14 May 2024 | 0.4123 | -0.012 | -2.83% | 0.424 | 0.4285 | 0.411 | 50,087.00 |
| 13 May 2024 | 0.4243 | -0.0029 | -0.68% | 0.426 | 0.4312 | 0.4167 | 109,250.00 |
| 12 May 2024 | 0.4272 | -0.0153 | -3.46% | 0.4411 | 0.4469 | 0.4246 | 68,236.00 |
| 11 May 2024 | 0.4425 | 0.0138 | 3.22% | 0.4292 | 0.4454 | 0.4285 | 104,404.00 |
| 10 May 2024 | 0.4287 | -0.0374 | -8.02% | 0.4675 | 0.482 | 0.4283 | 188,280.00 |
| 09 May 2024 | 0.4661 | -0.0056 | -1.19% | 0.4713 | 0.5032 | 0.4546 | 82,351.00 |
| 08 May 2024 | 0.4717 | -0.0133 | -2.74% | 0.485 | 0.4951 | 0.4679 | 53,253.00 |
| 07 May 2024 | 0.485 | -0.0098 | -1.98% | 0.4946 | 0.4998 | 0.4837 | 44,651.00 |
| 06 May 2024 | 0.4948 | -0.0083 | -1.65% | 0.5028 | 0.5101 | 0.4822 | 107,967.00 |
| 05 May 2024 | 0.5031 | 0.0109 | 2.21% | 0.4897 | 0.5153 | 0.4737 | 123,337.00 |
| 04 May 2024 | 0.4922 | 0.0037 | 0.76% | 0.4876 | 0.5069 | 0.4782 | 54,607.00 |
| 03 May 2024 | 0.4885 | 0.0086 | 1.79% | 0.4806 | 0.5333 | 0.4779 | 105,060.00 |
| 02 May 2024 | 0.4799 | -0.0063 | -1.30% | 0.4838 | 0.4852 | 0.4581 | 122,507.00 |
| 01 May 2024 | 0.4862 | 0.0371 | 8.26% | 0.449 | 0.4879 | 0.4426 | 80,121.00 |
| 30 Abr 2024 | 0.4491 | 0.0152 | 3.50% | 0.4326 | 0.610 | 0.421 | 284,773.00 |
| 29 Abr 2024 | 0.4339 | 0.0181 | 4.35% | 0.4153 | 0.4562 | 0.4116 | 324,491.00 |
| 28 Abr 2024 | 0.4158 | 0.0201 | 5.08% | 0.396 | 0.4323 | 0.3925 | 102,431.00 |
| 27 Abr 2024 | 0.3957 | -0.0027 | -0.68% | 0.3988 | 0.3997 | 0.387 | 50,393.00 |
| 26 Abr 2024 | 0.3984 | -0.0117 | -2.85% | 0.4107 | 0.4107 | 0.3879 | 79,221.00 |
| 25 Abr 2024 | 0.4101 | 0.0107 | 2.68% | 0.4003 | 0.4135 | 0.3913 | 237,922.00 |
| 24 Abr 2024 | 0.3994 | -0.0205 | -4.88% | 0.4234 | 0.4277 | 0.393 | 80,119.00 |
| 23 Abr 2024 | 0.4199 | -0.0178 | -4.07% | 0.432 | 0.436 | 0.4153 | 63,823.00 |
| 22 Abr 2024 | 0.4377 | 0.0084 | 1.96% | 0.4297 | 0.4523 | 0.4269 | 301,998.00 |
| 21 Abr 2024 | 0.4293 | -0.005 | -1.15% | 0.4355 | 0.4473 | 0.4154 | 77,514.00 |
| 20 Abr 2024 | 0.4343 | 0.0074 | 1.73% | 0.4284 | 0.4402 | 0.4111 | 112,312.00 |
| 19 Abr 2024 | 0.4269 | 0.0023 | 0.54% | 0.4245 | 0.4358 | 0.4004 | 76,106.00 |
| 18 Abr 2024 | 0.4246 | 0.0353 | 9.07% | 0.389 | 0.4258 | 0.3837 | 77,091.00 |
| 17 Abr 2024 | 0.3893 | -0.0052 | -1.32% | 0.3961 | 0.3992 | 0.3829 | 53,512.00 |
| 16 Abr 2024 | 0.3945 | -0.0108 | -2.66% | 0.4051 | 0.4077 | 0.3762 | 100,032.00 |
| 15 Abr 2024 | 0.4053 | -0.0089 | -2.15% | 0.4151 | 0.4352 | 0.394 | 117,102.00 |
| 14 Abr 2024 | 0.4142 | 0.0022 | 0.53% | 0.4089 | 0.4236 | 0.3692 | 185,972.00 |
| 13 Abr 2024 | 0.412 | -0.0239 | -5.48% | 0.4308 | 0.4543 | 0.3778 | 182,128.00 |
| 12 Abr 2024 | 0.4359 | -0.0612 | -12.31% | 0.4886 | 0.4992 | 0.4171 | 101,085.00 |
| 11 Abr 2024 | 0.4971 | -0.0025 | -0.50% | 0.4991 | 0.5086 | 0.4813 | 71,711.00 |
| 10 Abr 2024 | 0.4996 | -0.0169 | -3.27% | 0.5132 | 0.5254 | 0.4812 | 109,485.00 |
| 09 Abr 2024 | 0.5165 | -0.0206 | -3.84% | 0.5331 | 0.5406 | 0.5068 | 84,504.00 |
| 08 Abr 2024 | 0.5371 | 0.0084 | 1.59% | 0.5285 | 0.5422 | 0.5192 | 72,539.00 |
| 07 Abr 2024 | 0.5287 | 0.0079 | 1.52% | 0.520 | 0.5407 | 0.5114 | 65,927.00 |
| 06 Abr 2024 | 0.5208 | 0.005 | 0.97% | 0.5134 | 0.5279 | 0.5018 | 63,689.00 |
| 05 Abr 2024 | 0.5158 | -0.005 | -0.96% | 0.5208 | 0.5343 | 0.5072 | 73,071.00 |
| 04 Abr 2024 | 0.5208 | 0.0041 | 0.79% | 0.5158 | 0.5401 | 0.5072 | 89,222.00 |
| 03 Abr 2024 | 0.5167 | -0.0121 | -2.29% | 0.5283 | 0.5401 | 0.512 | 67,050.00 |
| 02 Abr 2024 | 0.5288 | -0.007 | -1.31% | 0.5315 | 0.5437 | 0.5052 | 81,610.00 |
| 01 Abr 2024 | 0.5358 | -0.0172 | -3.11% | 0.5525 | 0.5653 | 0.5245 | 87,587.00 |
| 31 Mar 2024 | 0.553 | -0.0129 | -2.28% | 0.5668 | 0.5748 | 0.5455 | 67,569.00 |
| 30 Mar 2024 | 0.5659 | -0.0119 | -2.06% | 0.5729 | 0.5841 | 0.5646 | 48,633.00 |
| 29 Mar 2024 | 0.5778 | 0.0111 | 1.96% | 0.5692 | 0.5959 | 0.5619 | 96,419.00 |
| 28 Mar 2024 | 0.5667 | -0.0115 | -1.99% | 0.5828 | 0.5847 | 0.555 | 111,015.00 |
| 27 Mar 2024 | 0.5782 | -0.0337 | -5.51% | 0.6098 | 0.626 | 0.576 | 107,243.00 |
| 26 Mar 2024 | 0.6119 | -0.0277 | -4.33% | 0.6346 | 0.6662 | 0.6012 | 105,801.00 |
| 25 Mar 2024 | 0.6396 | 0.0568 | 9.75% | 0.5817 | 0.6542 | 0.5795 | 74,644.00 |
| 24 Mar 2024 | 0.5828 | -0.0112 | -1.89% | 0.5915 | 0.5989 | 0.5652 | 81,399.00 |
| 23 Mar 2024 | 0.594 | 0.0135 | 2.33% | 0.5832 | 0.6085 | 0.5792 | 48,703.00 |
| 22 Mar 2024 | 0.5805 | -0.0407 | -6.55% | 0.6209 | 0.6306 | 0.5768 | 61,860.00 |
| 21 Mar 2024 | 0.6212 | -0.0157 | -2.47% | 0.631 | 0.6744 | 0.6156 | 72,350.00 |
| 20 Mar 2024 | 0.6369 | 0.0509 | 8.69% | 0.5853 | 0.6407 | 0.5715 | 98,231.00 |
| 19 Mar 2024 | 0.586 | -0.0386 | -6.18% | 0.621 | 0.6234 | 0.5534 | 103,802.00 |
| 18 Mar 2024 | 0.6246 | -0.0188 | -2.92% | 0.6445 | 0.6484 | 0.5999 | 87,506.00 |
| 17 Mar 2024 | 0.6434 | 0.0369 | 6.08% | 0.6174 | 0.6481 | 0.5914 | 83,339.00 |
| 16 Mar 2024 | 0.6065 | -0.0421 | -6.49% | 0.6484 | 0.6713 | 0.6005 | 74,868.00 |
| 15 Mar 2024 | 0.6486 | -0.0323 | -4.74% | 0.6821 | 0.7042 | 0.6278 | 82,365.00 |
| 14 Mar 2024 | 0.6809 | 0.0114 | 1.70% | 0.6698 | 0.7229 | 0.6632 | 84,966.00 |
| 13 Mar 2024 | 0.6695 | -0.0218 | -3.15% | 0.6917 | 0.717 | 0.6621 | 87,823.00 |
| 12 Mar 2024 | 0.6913 | -0.0312 | -4.32% | 0.7197 | 0.7409 | 0.6771 | 89,634.00 |
| 11 Mar 2024 | 0.7225 | 0.017 | 2.41% | 0.7069 | 0.7301 | 0.6854 | 76,877.00 |
| 10 Mar 2024 | 0.7055 | -0.0317 | -4.30% | 0.7362 | 0.7558 | 0.6959 | 59,332.00 |
| 09 Mar 2024 | 0.7372 | -0.0086 | -1.15% | 0.7466 | 0.7643 | 0.7324 | 45,440.00 |
| 08 Mar 2024 | 0.7458 | -0.0374 | -4.78% | 0.7837 | 0.8099 | 0.734 | 84,017.00 |
| 07 Mar 2024 | 0.7832 | 0.0567 | 7.80% | 0.7264 | 0.7926 | 0.7061 | 70,540.00 |
| 06 Mar 2024 | 0.7265 | 0.032 | 4.61% | 0.6956 | 0.7578 | 0.6836 | 74,583.00 |
| 05 Mar 2024 | 0.6945 | -0.0689 | -9.03% | 0.7682 | 0.775 | 0.675 | 75,407.00 |
| 04 Mar 2024 | 0.7634 | -0.0356 | -4.46% | 0.7971 | 0.8099 | 0.7478 | 91,930.00 |
| 03 Mar 2024 | 0.799 | 0.0105 | 1.33% | 0.7886 | 0.800 | 0.7463 | 88,855.00 |
| 02 Mar 2024 | 0.7885 | 0.0424 | 5.68% | 0.7449 | 0.790 | 0.7328 | 121,831.00 |
| 01 Mar 2024 | 0.7461 | 0.032 | 4.48% | 0.7074 | 0.7499 | 0.7029 | 114,690.00 |
| 29 Feb 2024 | 0.7141 | 0.0275 | 4.01% | 0.6861 | 0.7499 | 0.6861 | 126,214.00 |
| 28 Feb 2024 | 0.6866 | -0.0098 | -1.41% | 0.6962 | 0.7059 | 0.6756 | 100,294.00 |
