BNTYUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.000371 | 0.000017 | 4.81% | 0.000353 | 0.000386 | 0.000351 | 36,523,625.00 |
02 May 2024 | 0.000353 | -0.00001 | -2.75% | 0.000364 | 0.000365 | 0.000322 | 42,826,090.00 |
01 May 2024 | 0.000364 | 0.00000300 | 0.83% | 0.000365 | 0.000373 | 0.000334 | 34,665,186.00 |
30 Abr 2024 | 0.00036 | -0.000051 | -12.42% | 0.000416 | 0.000434 | 0.000321 | 40,533,984.00 |
29 Abr 2024 | 0.000411 | -0.000024 | -5.52% | 0.000419 | 0.000469 | 0.000411 | 47,445,104.00 |
28 Abr 2024 | 0.000435 | -0.000182 | -29.52% | 0.000618 | 0.00072 | 0.00041 | 66,034,356.00 |
27 Abr 2024 | 0.000617 | 0.000092 | 17.53% | 0.000524 | 0.00072 | 0.000503 | 33,100,035.00 |
26 Abr 2024 | 0.000525 | 0.000058 | 12.42% | 0.000468 | 0.00063 | 0.000449 | 31,853,344.00 |
25 Abr 2024 | 0.000467 | -0.000068 | -12.72% | 0.000534 | 0.000536 | 0.000423 | 26,817,479.00 |
24 Abr 2024 | 0.000535 | 0.00000900 | 1.71% | 0.000526 | 0.000564 | 0.000526 | 25,388,839.00 |
23 Abr 2024 | 0.000526 | 0.000018 | 3.54% | 0.000507 | 0.00056 | 0.000503 | 25,652,892.00 |
22 Abr 2024 | 0.000509 | 0.000036 | 7.61% | 0.000473 | 0.000523 | 0.000472 | 22,406,152.00 |
21 Abr 2024 | 0.000473 | 0.00000040 | 0.08% | 0.000472 | 0.000473 | 0.00047 | 28,782,459.00 |
20 Abr 2024 | 0.000473 | 0.000015 | 3.28% | 0.000458 | 0.000473 | 0.000456 | 28,788,495.00 |
19 Abr 2024 | 0.000458 | 0.000039 | 9.31% | 0.000419 | 0.000465 | 0.000415 | 29,066,637.00 |
18 Abr 2024 | 0.000419 | 0.00000050 | 0.12% | 0.000419 | 0.00042 | 0.000417 | 32,950,574.00 |
17 Abr 2024 | 0.000418 | -0.00000800 | -1.88% | 0.000427 | 0.000436 | 0.000415 | 32,582,892.00 |
16 Abr 2024 | 0.000427 | -0.00000300 | -0.70% | 0.000431 | 0.000432 | 0.000425 | 29,704,284.00 |
15 Abr 2024 | 0.000429 | -0.00000400 | -0.92% | 0.000434 | 0.000435 | 0.000425 | 31,773,291.00 |
14 Abr 2024 | 0.000433 | 0.00000200 | 0.46% | 0.00043 | 0.000446 | 0.000425 | 32,373,842.00 |
13 Abr 2024 | 0.000431 | -0.000132 | -23.44% | 0.000563 | 0.000563 | 0.000425 | 36,721,714.00 |
12 Abr 2024 | 0.000563 | -0.000059 | -9.48% | 0.000622 | 0.000625 | 0.000548 | 22,481,544.00 |
11 Abr 2024 | 0.000622 | -0.00000300 | -0.48% | 0.000633 | 0.000686 | 0.000618 | 22,425,927.00 |
10 Abr 2024 | 0.000625 | 0.000013 | 2.12% | 0.000614 | 0.000626 | 0.000609 | 13,112,102.00 |
09 Abr 2024 | 0.000612 | -0.000036 | -5.55% | 0.000649 | 0.00067 | 0.000601 | 21,157,363.00 |
08 Abr 2024 | 0.000649 | -0.000029 | -4.28% | 0.000678 | 0.000729 | 0.000611 | 23,442,058.00 |
07 Abr 2024 | 0.000678 | -0.00000300 | -0.44% | 0.000681 | 0.000694 | 0.000671 | 20,767,306.00 |
06 Abr 2024 | 0.000681 | -0.000012 | -1.73% | 0.000695 | 0.000706 | 0.00068 | 20,846,170.00 |
05 Abr 2024 | 0.000693 | -0.00001 | -1.42% | 0.000704 | 0.000724 | 0.00066 | 23,367,135.00 |
04 Abr 2024 | 0.000703 | 0.000085 | 13.76% | 0.000614 | 0.000847 | 0.00061 | 27,733,423.00 |
03 Abr 2024 | 0.000618 | 0.000022 | 3.69% | 0.000595 | 0.000618 | 0.000581 | 26,410,838.00 |
02 Abr 2024 | 0.000596 | -0.000011 | -1.81% | 0.000607 | 0.000664 | 0.00058 | 25,283,552.00 |
01 Abr 2024 | 0.000607 | -0.00000300 | -0.49% | 0.000613 | 0.000615 | 0.000603 | 25,292,501.00 |
31 Mar 2024 | 0.00061 | 0.00000400 | 0.66% | 0.000606 | 0.000649 | 0.00058 | 25,899,484.00 |
30 Mar 2024 | 0.000606 | -0.00000700 | -1.14% | 0.000613 | 0.000666 | 0.000562 | 38,814,278.00 |
29 Mar 2024 | 0.000613 | 0.000074 | 13.73% | 0.000539 | 0.00075 | 0.000515 | 42,252,711.00 |
28 Mar 2024 | 0.000539 | 0.00000700 | 1.32% | 0.000529 | 0.000578 | 0.000515 | 46,717,314.00 |
27 Mar 2024 | 0.000532 | -0.000083 | -13.50% | 0.00061 | 0.000624 | 0.000521 | 50,150,149.00 |
26 Mar 2024 | 0.000615 | -0.000182 | -22.84% | 0.000824 | 0.000917 | 0.000556 | 72,669,566.00 |
25 Mar 2024 | 0.000797 | 0.000156 | 24.27% | 0.000641 | 0.00095 | 0.000636 | 60,389,940.00 |
24 Mar 2024 | 0.000641 | 0.00001 | 1.58% | 0.000634 | 0.000648 | 0.000595 | 30,098,271.00 |
23 Mar 2024 | 0.000631 | 0.000047 | 8.05% | 0.000583 | 0.00065 | 0.000575 | 42,630,189.00 |
22 Mar 2024 | 0.000584 | 0.000031 | 5.61% | 0.000554 | 0.000598 | 0.000549 | 42,367,180.00 |
21 Mar 2024 | 0.000553 | -0.000015 | -2.64% | 0.000568 | 0.000577 | 0.000542 | 45,356,024.00 |
20 Mar 2024 | 0.000568 | 0.00011 | 24.15% | 0.000479 | 0.000625 | 0.000478 | 45,996,690.00 |
19 Mar 2024 | 0.000457 | -0.00000700 | -1.51% | 0.000464 | 0.000466 | 0.000434 | 54,010,926.00 |
18 Mar 2024 | 0.000464 | -0.000044 | -8.66% | 0.000506 | 0.00051 | 0.000458 | 44,687,836.00 |
17 Mar 2024 | 0.000508 | -0.00000600 | -1.17% | 0.000517 | 0.000517 | 0.00049 | 44,761,480.00 |
16 Mar 2024 | 0.000514 | -0.000047 | -8.38% | 0.000553 | 0.000561 | 0.000514 | 41,116,415.00 |
15 Mar 2024 | 0.000561 | -0.000085 | -13.15% | 0.000647 | 0.00065 | 0.000558 | 42,646,980.00 |
14 Mar 2024 | 0.000646 | 0.000055 | 9.31% | 0.000592 | 0.000678 | 0.000591 | 34,658,868.00 |
13 Mar 2024 | 0.000591 | -0.00000600 | -1.01% | 0.000597 | 0.000599 | 0.00059 | 23,273,690.00 |
12 Mar 2024 | 0.000597 | 0.000033 | 5.86% | 0.000561 | 0.000613 | 0.00056 | 41,681,564.00 |
11 Mar 2024 | 0.000564 | 0.000011 | 1.99% | 0.000554 | 0.000572 | 0.000554 | 44,950,609.00 |
10 Mar 2024 | 0.000553 | -0.000057 | -9.34% | 0.000604 | 0.000606 | 0.000544 | 38,256,173.00 |
09 Mar 2024 | 0.000611 | 0.000037 | 6.45% | 0.000574 | 0.000678 | 0.000571 | 35,841,826.00 |
08 Mar 2024 | 0.000574 | 0.000033 | 6.10% | 0.000541 | 0.000575 | 0.00054 | 33,702,686.00 |
07 Mar 2024 | 0.000541 | 0.00000400 | 0.74% | 0.000539 | 0.000572 | 0.000535 | 43,539,018.00 |
06 Mar 2024 | 0.000537 | 0.00000800 | 1.51% | 0.000527 | 0.000541 | 0.000523 | 46,347,570.00 |
05 Mar 2024 | 0.000529 | 0.000015 | 2.92% | 0.000514 | 0.000534 | 0.000512 | 47,372,763.00 |
04 Mar 2024 | 0.000514 | -0.000021 | -3.93% | 0.000535 | 0.000536 | 0.000501 | 33,999,515.00 |
03 Mar 2024 | 0.000534 | 0.00000800 | 1.52% | 0.000524 | 0.00058 | 0.000521 | 38,804,034.00 |
02 Mar 2024 | 0.000526 | -0.00000300 | -0.57% | 0.000527 | 0.0006 | 0.0005 | 43,349,594.00 |
01 Mar 2024 | 0.00053 | 0.000014 | 2.71% | 0.000516 | 0.000542 | 0.000515 | 34,617,092.00 |
29 Feb 2024 | 0.000516 | -0.00000700 | -1.34% | 0.000522 | 0.000525 | 0.000487 | 38,474,820.00 |
28 Feb 2024 | 0.000523 | -0.000021 | -3.86% | 0.00054 | 0.000579 | 0.000515 | 43,993,115.00 |
27 Feb 2024 | 0.000544 | -0.000035 | -6.04% | 0.000583 | 0.000667 | 0.000536 | 43,941,775.00 |
26 Feb 2024 | 0.000579 | -0.000126 | -17.87% | 0.00069 | 0.000723 | 0.000528 | 73,593,797.00 |
25 Feb 2024 | 0.000705 | 0.000302 | 75.02% | 0.0004 | 0.0011 | 0.000399 | 119,677,329.00 |
24 Feb 2024 | 0.000403 | 0.00000100 | 0.25% | 0.000402 | 0.000413 | 0.000399 | 45,568,614.00 |
23 Feb 2024 | 0.000402 | 0.00001 | 2.56% | 0.000391 | 0.000412 | 0.000391 | 45,278,637.00 |
22 Feb 2024 | 0.000391 | -0.000012 | -2.98% | 0.000403 | 0.000404 | 0.000383 | 40,718,951.00 |
21 Feb 2024 | 0.000403 | -0.00000800 | -1.95% | 0.00041 | 0.000417 | 0.000401 | 43,268,365.00 |
20 Feb 2024 | 0.000411 | 0.00000100 | 0.24% | 0.000447 | 0.0005 | 0.000405 | 41,051,108.00 |
19 Feb 2024 | 0.00041 | 0.00000300 | 0.74% | 0.000407 | 0.00041 | 0.000406 | 7,317,538.00 |
18 Feb 2024 | 0.000407 | -0.000022 | -5.13% | 0.000428 | 0.000428 | 0.000405 | 13,490,300.00 |
17 Feb 2024 | 0.000429 | -0.000012 | -2.72% | 0.000441 | 0.000442 | 0.000429 | 7,440,771.00 |
16 Feb 2024 | 0.000441 | -0.000036 | -7.54% | 0.000477 | 0.000478 | 0.000435 | 33,856,493.00 |
15 Feb 2024 | 0.000477 | -0.00000300 | -0.62% | 0.000481 | 0.000501 | 0.000467 | 42,816,671.00 |
14 Feb 2024 | 0.00048 | 0.000013 | 2.78% | 0.000467 | 0.000486 | 0.000466 | 40,638,610.00 |
13 Feb 2024 | 0.000468 | -0.000013 | -2.70% | 0.000481 | 0.000484 | 0.000467 | 43,162,684.00 |
12 Feb 2024 | 0.000481 | -0.00000400 | -0.83% | 0.000484 | 0.000494 | 0.000479 | 43,292,325.00 |
11 Feb 2024 | 0.000485 | 0.000025 | 5.43% | 0.000462 | 0.000511 | 0.00046 | 42,810,320.00 |
10 Feb 2024 | 0.00046 | -0.00000400 | -0.86% | 0.000465 | 0.000468 | 0.000459 | 35,953,385.00 |
09 Feb 2024 | 0.000464 | 0.00000900 | 1.98% | 0.000456 | 0.000479 | 0.000454 | 44,042,955.00 |
08 Feb 2024 | 0.000455 | 0.000033 | 7.81% | 0.000424 | 0.000456 | 0.000421 | 48,017,159.00 |
07 Feb 2024 | 0.000423 | -0.000025 | -5.58% | 0.000447 | 0.000453 | 0.00041 | 38,845,624.00 |
06 Feb 2024 | 0.000448 | 0.00000600 | 1.36% | 0.000442 | 0.00045 | 0.000441 | 47,034,428.00 |
05 Feb 2024 | 0.000441 | -0.000031 | -6.57% | 0.000473 | 0.000478 | 0.000434 | 41,529,469.00 |
04 Feb 2024 | 0.000472 | 0.000049 | 11.59% | 0.000423 | 0.000482 | 0.000421 | 49,161,467.00 |
03 Feb 2024 | 0.000423 | -0.00000100 | -0.24% | 0.000424 | 0.000425 | 0.000421 | 46,707,267.00 |