Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BNTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.000185 | -0.00000089 | -0.48% | 0.000185 | 0.000187 | 0.000184 | 16,025.00 |
| 27 Jun 2024 | 0.000185 | 0.00000100 | 0.54% | 0.000184 | 0.000186 | 0.000182 | 15,805.00 |
| 26 Jun 2024 | 0.000184 | -0.00000200 | -1.08% | 0.000186 | 0.000187 | 0.000183 | 16,090.00 |
| 25 Jun 2024 | 0.000186 | 0.00000200 | 1.09% | 0.000184 | 0.000186 | 0.000183 | 16,335.00 |
| 24 Jun 2024 | 0.000184 | 0.00000300 | 1.66% | 0.00018 | 0.000185 | 0.000179 | 16,745.00 |
| 23 Jun 2024 | 0.00018 | 0.00000100 | 0.56% | 0.000179 | 0.000183 | 0.000179 | 16,141.00 |
| 22 Jun 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000182 | 0.000182 | 0.000179 | 15,892.00 |
| 21 Jun 2024 | 0.000182 | -0.00000100 | -0.55% | 0.000183 | 0.000186 | 0.000181 | 15,857.00 |
| 20 Jun 2024 | 0.000183 | 0.00000200 | 1.10% | 0.000181 | 0.000186 | 0.000181 | 15,866.00 |
| 19 Jun 2024 | 0.000181 | -0.00000200 | -1.09% | 0.000183 | 0.000186 | 0.000181 | 16,637.00 |
| 18 Jun 2024 | 0.000183 | -0.00000500 | -2.65% | 0.000188 | 0.00019 | 0.000179 | 16,013.00 |
| 17 Jun 2024 | 0.000188 | -0.00000400 | -2.08% | 0.000192 | 0.000193 | 0.000187 | 16,047.00 |
| 16 Jun 2024 | 0.000192 | -0.00000100 | -0.52% | 0.000194 | 0.000196 | 0.000191 | 15,053.00 |
| 15 Jun 2024 | 0.000193 | -0.00000300 | -1.53% | 0.000196 | 0.000197 | 0.000193 | 14,212.00 |
| 14 Jun 2024 | 0.000196 | -0.00000300 | -1.51% | 0.000199 | 0.000202 | 0.000195 | 14,789.00 |
| 13 Jun 2024 | 0.000199 | -0.00000200 | -0.99% | 0.000202 | 0.000203 | 0.000198 | 14,467.00 |
| 12 Jun 2024 | 0.000201 | 0.00000300 | 1.51% | 0.000199 | 0.000204 | 0.000198 | 13,586.00 |
| 11 Jun 2024 | 0.000199 | 0.00000047 | 0.24% | 0.000199 | 0.000202 | 0.000194 | 15,198.00 |
| 10 Jun 2024 | 0.000198 | -0.00000009 | -0.05% | 0.000198 | 0.000201 | 0.000197 | 13,992.00 |
| 09 Jun 2024 | 0.000198 | 0.00000080 | 0.41% | 0.000198 | 0.000199 | 0.000197 | 13,861.00 |
| 08 Jun 2024 | 0.000198 | -0.000011 | -5.28% | 0.000209 | 0.000209 | 0.000197 | 13,078.00 |
| 07 Jun 2024 | 0.000208 | -0.00000200 | -0.95% | 0.00021 | 0.000212 | 0.000193 | 13,503.00 |
| 06 Jun 2024 | 0.00021 | -0.00000300 | -1.41% | 0.000213 | 0.000214 | 0.00021 | 12,665.00 |
| 05 Jun 2024 | 0.000213 | -0.00000400 | -1.84% | 0.000218 | 0.000219 | 0.000213 | 11,270.00 |
| 04 Jun 2024 | 0.000217 | 0.00000300 | 1.40% | 0.000214 | 0.000219 | 0.000214 | 6,880.00 |
| 03 Jun 2024 | 0.000214 | 0.00000100 | 0.47% | 0.000213 | 0.000218 | 0.000212 | 12,485.00 |
| 02 Jun 2024 | 0.000213 | -0.00000039 | -0.18% | 0.000213 | 0.000216 | 0.000211 | 12,784.00 |
| 01 Jun 2024 | 0.000213 | -0.00000300 | -1.39% | 0.000216 | 0.000216 | 0.000213 | 12,453.00 |
| 31 May 2024 | 0.000216 | 0.00000028 | 0.13% | 0.000216 | 0.000216 | 0.000211 | 12,537.00 |
| 30 May 2024 | 0.000216 | 0.00000300 | 1.41% | 0.000213 | 0.000218 | 0.000212 | 12,803.00 |
| 29 May 2024 | 0.000213 | 0.00000300 | 1.43% | 0.00021 | 0.000217 | 0.000209 | 12,692.00 |
| 28 May 2024 | 0.00021 | -0.00000500 | -2.33% | 0.000215 | 0.000217 | 0.00021 | 11,119.00 |
| 27 May 2024 | 0.000215 | 0.00000300 | 1.42% | 0.000212 | 0.000217 | 0.000205 | 13,309.00 |
| 26 May 2024 | 0.000212 | -0.00000500 | -2.30% | 0.000217 | 0.000218 | 0.000207 | 13,352.00 |
| 25 May 2024 | 0.000217 | 0.00000004 | 0.02% | 0.000217 | 0.000218 | 0.000212 | 12,964.00 |
| 24 May 2024 | 0.000217 | 0.00000700 | 3.34% | 0.000211 | 0.000218 | 0.000209 | 12,851.00 |
| 23 May 2024 | 0.00021 | 0.00000044 | 0.21% | 0.00021 | 0.000213 | 0.000205 | 13,516.00 |
| 22 May 2024 | 0.000209 | 0.00000058 | 0.28% | 0.00021 | 0.000213 | 0.000208 | 12,917.00 |
| 21 May 2024 | 0.000209 | -0.00000700 | -3.24% | 0.000215 | 0.00022 | 0.000208 | 13,154.00 |
| 20 May 2024 | 0.000216 | -0.00002 | -8.45% | 0.000237 | 0.000245 | 0.000214 | 15,107.00 |
| 19 May 2024 | 0.000237 | 0.00000002 | 0.01% | 0.000236 | 0.000238 | 0.000234 | 14,623.00 |
| 18 May 2024 | 0.000237 | 0.00000054 | 0.23% | 0.000237 | 0.000238 | 0.000234 | 13,930.00 |
| 17 May 2024 | 0.000236 | -0.00000400 | -1.67% | 0.00024 | 0.00024 | 0.000236 | 14,965.00 |
| 16 May 2024 | 0.00024 | 0.00001 | 4.36% | 0.00023 | 0.000241 | 0.00023 | 15,140.00 |
| 15 May 2024 | 0.000229 | 0.00000200 | 0.88% | 0.000227 | 0.000231 | 0.000226 | 15,247.00 |
| 14 May 2024 | 0.000227 | 0.00000052 | 0.23% | 0.000227 | 0.000231 | 0.000226 | 14,785.00 |
| 13 May 2024 | 0.000227 | -0.00000072 | -0.32% | 0.000228 | 0.000231 | 0.000225 | 14,083.00 |
| 12 May 2024 | 0.000227 | -0.00000400 | -1.73% | 0.000232 | 0.000232 | 0.000227 | 14,504.00 |
| 11 May 2024 | 0.000232 | -0.00000600 | -2.53% | 0.000237 | 0.000238 | 0.000232 | 14,441.00 |
| 10 May 2024 | 0.000237 | 0.00000400 | 1.71% | 0.000234 | 0.000238 | 0.000232 | 12,460.00 |
| 09 May 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000231 | 0.000235 | 0.000231 | 15,211.00 |
| 08 May 2024 | 0.000231 | 0.00000200 | 0.87% | 0.000229 | 0.000235 | 0.000225 | 15,189.00 |
| 07 May 2024 | 0.000229 | 0.00000100 | 0.44% | 0.000228 | 0.000231 | 0.000226 | 14,236.00 |
| 06 May 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000225 | 0.000229 | 0.000222 | 14,621.00 |
| 05 May 2024 | 0.000225 | 0.00000005 | 0.02% | 0.000224 | 0.000225 | 0.000222 | 14,212.00 |
| 04 May 2024 | 0.000225 | 0.00000028 | 0.12% | 0.000225 | 0.000228 | 0.000223 | 14,469.00 |
| 03 May 2024 | 0.000225 | -0.00000100 | -0.44% | 0.000225 | 0.000226 | 0.000222 | 15,333.00 |
| 02 May 2024 | 0.000226 | 0.00000300 | 1.35% | 0.000222 | 0.000226 | 0.000221 | 14,901.00 |
| 01 May 2024 | 0.000222 | 0.00000200 | 0.91% | 0.000219 | 0.000222 | 0.000217 | 15,986.00 |
| 30 Abr 2024 | 0.00022 | 0.00000300 | 1.38% | 0.000216 | 0.00022 | 0.000215 | 15,690.00 |
| 29 Abr 2024 | 0.000217 | 0.00000100 | 0.46% | 0.000216 | 0.000219 | 0.000215 | 14,162.00 |
| 28 Abr 2024 | 0.000216 | -0.00000400 | -1.82% | 0.00022 | 0.000221 | 0.000215 | 13,906.00 |
| 27 Abr 2024 | 0.00022 | -0.00000700 | -3.08% | 0.000227 | 0.000228 | 0.000219 | 14,554.00 |
| 26 Abr 2024 | 0.000227 | 0.00000003 | 0.01% | 0.000227 | 0.000228 | 0.000223 | 14,390.00 |
| 25 Abr 2024 | 0.000227 | -0.00000400 | -1.73% | 0.000231 | 0.000232 | 0.000225 | 14,092.00 |
| 24 Abr 2024 | 0.000231 | 0.00000083 | 0.36% | 0.000229 | 0.000236 | 0.000228 | 16,548.00 |
| 23 Abr 2024 | 0.00023 | -0.00000600 | -2.54% | 0.000235 | 0.000236 | 0.000228 | 13,815.00 |
| 22 Abr 2024 | 0.000236 | 0.00000700 | 3.05% | 0.000229 | 0.000236 | 0.000229 | 13,766.00 |
| 21 Abr 2024 | 0.000229 | -0.00000400 | -1.71% | 0.000233 | 0.000233 | 0.000227 | 13,862.00 |
| 20 Abr 2024 | 0.000234 | 0.00000300 | 1.30% | 0.000231 | 0.000236 | 0.00023 | 14,313.00 |
| 19 Abr 2024 | 0.000231 | 0.00000300 | 1.32% | 0.000228 | 0.000237 | 0.000225 | 15,289.00 |
| 18 Abr 2024 | 0.000228 | -0.00000069 | -0.30% | 0.000228 | 0.000233 | 0.000226 | 15,909.00 |
| 17 Abr 2024 | 0.000228 | -0.00000500 | -2.14% | 0.000233 | 0.000233 | 0.000224 | 14,651.00 |
| 16 Abr 2024 | 0.000233 | 0.00000900 | 4.02% | 0.000223 | 0.000233 | 0.00022 | 15,756.00 |
| 15 Abr 2024 | 0.000224 | -0.000013 | -5.49% | 0.000235 | 0.000237 | 0.000222 | 14,212.00 |
| 14 Abr 2024 | 0.000237 | -0.000024 | -9.19% | 0.00026 | 0.000265 | 0.000229 | 16,488.00 |
| 13 Abr 2024 | 0.000261 | 0.00000800 | 3.16% | 0.000245 | 0.000281 | 0.000239 | 27,038.00 |
| 12 Abr 2024 | 0.000253 | 0.00000500 | 2.01% | 0.00025 | 0.000255 | 0.00022 | 19,973.00 |
| 11 Abr 2024 | 0.000248 | 0.00000500 | 2.05% | 0.000244 | 0.000249 | 0.00024 | 11,681.00 |
| 10 Abr 2024 | 0.000243 | 0.00000300 | 1.25% | 0.000241 | 0.000247 | 0.000238 | 12,279.00 |
| 09 Abr 2024 | 0.000241 | -0.00000400 | -1.64% | 0.000244 | 0.000248 | 0.000241 | 11,884.00 |
| 08 Abr 2024 | 0.000245 | -0.000011 | -4.30% | 0.000256 | 0.000267 | 0.000244 | 13,052.00 |
| 07 Abr 2024 | 0.000256 | 0.000013 | 5.35% | 0.000244 | 0.000265 | 0.000242 | 11,951.00 |
| 06 Abr 2024 | 0.000243 | -0.00000300 | -1.22% | 0.000246 | 0.00025 | 0.000242 | 12,843.00 |
| 05 Abr 2024 | 0.000246 | 0.00000200 | 0.82% | 0.000244 | 0.000248 | 0.00024 | 13,049.00 |
| 04 Abr 2024 | 0.000244 | 0.00000400 | 1.67% | 0.000239 | 0.000247 | 0.000238 | 13,054.00 |
| 03 Abr 2024 | 0.00024 | -0.00000300 | -1.23% | 0.000242 | 0.000246 | 0.000236 | 13,041.00 |
| 02 Abr 2024 | 0.000243 | -0.00000300 | -1.22% | 0.000246 | 0.000246 | 0.000239 | 12,878.00 |
| 01 Abr 2024 | 0.000246 | -0.00000600 | -2.38% | 0.000252 | 0.000253 | 0.000242 | 12,791.00 |
| 31 Mar 2024 | 0.000252 | 0.00000200 | 0.80% | 0.000251 | 0.000254 | 0.000249 | 11,915.00 |
| 30 Mar 2024 | 0.000251 | -0.00000100 | -0.40% | 0.000252 | 0.000256 | 0.000249 | 11,707.00 |
