Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.BSVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Abr 2024 | 65.69 | -0.150 | -0.23% | 65.94 | 66.62 | 63.53 | 4,570.00 |
| 28 Abr 2024 | 65.84 | -1.40 | -2.08% | 67.49 | 68.03 | 65.74 | 2,512.00 |
| 27 Abr 2024 | 67.24 | 1.69 | 2.58% | 65.35 | 67.49 | 64.74 | 2,762.00 |
| 26 Abr 2024 | 65.55 | -1.16 | -1.74% | 66.49 | 66.84 | 64.71 | 2,077.00 |
| 25 Abr 2024 | 66.71 | -1.41 | -2.07% | 68.28 | 68.83 | 65.65 | 1,939.00 |
| 24 Abr 2024 | 68.12 | -3.30 | -4.62% | 71.28 | 72.64 | 67.39 | 1,748.00 |
| 23 Abr 2024 | 71.42 | -1.24 | -1.71% | 72.48 | 72.73 | 71.04 | 1,621.00 |
| 22 Abr 2024 | 72.66 | 2.97 | 4.26% | 70.17 | 73.35 | 69.43 | 2,376.00 |
| 21 Abr 2024 | 69.69 | -1.29 | -1.82% | 70.66 | 70.94 | 68.84 | 2,656.00 |
| 20 Abr 2024 | 70.98 | 5.44 | 8.30% | 65.52 | 71.81 | 65.36 | 4,047.00 |
| 19 Abr 2024 | 65.54 | -1.45 | -2.16% | 66.42 | 67.55 | 61.45 | 3,945.00 |
| 18 Abr 2024 | 66.99 | 2.05 | 3.16% | 64.32 | 67.60 | 63.95 | 2,029.00 |
| 17 Abr 2024 | 64.94 | -2.16 | -3.22% | 66.73 | 67.89 | 63.55 | 3,844.00 |
| 16 Abr 2024 | 67.10 | 0.560 | 0.84% | 67.14 | 67.95 | 63.78 | 2,462.00 |
| 15 Abr 2024 | 66.54 | -4.40 | -6.20% | 71.04 | 72.97 | 64.78 | 3,196.00 |
| 14 Abr 2024 | 70.94 | 3.76 | 5.60% | 67.02 | 71.01 | 64.57 | 2,430.00 |
| 13 Abr 2024 | 67.18 | -11.49 | -14.61% | 78.70 | 79.83 | 60.79 | 3,168.00 |
| 12 Abr 2024 | 78.67 | -13.64 | -14.78% | 92.06 | 93.23 | 72.68 | 2,997.00 |
| 11 Abr 2024 | 92.31 | -2.02 | -2.14% | 93.75 | 95.44 | 91.13 | 2,257.00 |
| 10 Abr 2024 | 94.33 | -0.230 | -0.24% | 94.69 | 95.04 | 90.86 | 2,210.00 |
| 09 Abr 2024 | 94.56 | -5.70 | -5.69% | 100.53 | 100.56 | 94.55 | 1,592.00 |
| 08 Abr 2024 | 100.26 | 0.920 | 0.93% | 100.30 | 101.52 | 97.84 | 4,014.00 |
| 07 Abr 2024 | 99.34 | -2.17 | -2.14% | 103.76 | 104.52 | 97.50 | 4,913.00 |
| 06 Abr 2024 | 101.51 | 7.25 | 7.69% | 93.66 | 101.92 | 93.58 | 6,295.00 |
| 05 Abr 2024 | 94.26 | -1.23 | -1.29% | 99.83 | 101.08 | 92.30 | 6,132.00 |
| 04 Abr 2024 | 95.49 | 3.08 | 3.33% | 94.78 | 99.33 | 92.10 | 7,291.00 |
| 03 Abr 2024 | 92.41 | 4.52 | 5.14% | 86.08 | 92.78 | 84.55 | 6,218.00 |
| 02 Abr 2024 | 87.89 | -7.60 | -7.96% | 94.61 | 94.72 | 83.90 | 8,693.00 |
| 01 Abr 2024 | 95.49 | -7.37 | -7.17% | 102.72 | 104.43 | 92.66 | 8,024.00 |
| 31 Mar 2024 | 102.86 | 5.85 | 6.03% | 97.30 | 104.48 | 95.58 | 6,140.00 |
| 30 Mar 2024 | 97.01 | -0.640 | -0.66% | 97.01 | 100.84 | 96.10 | 5,919.00 |
| 29 Mar 2024 | 97.65 | 5.18 | 5.60% | 92.02 | 101.73 | 91.88 | 7,779.00 |
| 28 Mar 2024 | 92.47 | 0.030 | 0.03% | 90.85 | 94.53 | 87.57 | 13,527.00 |
| 27 Mar 2024 | 92.44 | 2.82 | 3.15% | 89.28 | 93.34 | 86.15 | 17,796.00 |
| 26 Mar 2024 | 89.62 | 1.13 | 1.28% | 88.84 | 91.07 | 87.97 | 9,895.00 |
| 25 Mar 2024 | 88.49 | 1.42 | 1.63% | 87.70 | 90.72 | 85.60 | 9,300.00 |
| 24 Mar 2024 | 87.07 | 1.89 | 2.22% | 84.95 | 88.53 | 82.47 | 9,177.00 |
| 23 Mar 2024 | 85.18 | 5.59 | 7.02% | 79.75 | 89.27 | 78.38 | 13,938.00 |
| 22 Mar 2024 | 79.59 | -0.150 | -0.19% | 79.74 | 81.11 | 74.79 | 9,899.00 |
| 21 Mar 2024 | 79.74 | -0.060 | -0.08% | 79.38 | 81.58 | 77.76 | 8,867.00 |
| 20 Mar 2024 | 79.80 | 8.36 | 11.70% | 71.39 | 80.47 | 68.47 | 10,048.00 |
| 19 Mar 2024 | 71.44 | -10.53 | -12.85% | 82.50 | 82.75 | 70.59 | 8,644.00 |
| 18 Mar 2024 | 81.97 | -3.57 | -4.17% | 84.53 | 85.42 | 79.38 | 7,129.00 |
| 17 Mar 2024 | 85.54 | 2.48 | 2.99% | 83.54 | 86.62 | 78.61 | 8,386.00 |
| 16 Mar 2024 | 83.06 | -8.14 | -8.93% | 91.70 | 91.80 | 81.42 | 6,597.00 |
| 15 Mar 2024 | 91.20 | -11.61 | -11.29% | 102.72 | 102.72 | 85.39 | 10,703.00 |
| 14 Mar 2024 | 102.81 | -10.94 | -9.62% | 113.28 | 116.91 | 98.61 | 9,191.00 |
| 13 Mar 2024 | 113.75 | 0.610 | 0.54% | 113.57 | 115.91 | 110.53 | 6,273.00 |
| 12 Mar 2024 | 113.14 | -1.95 | -1.69% | 114.52 | 114.71 | 106.85 | 5,903.00 |
| 11 Mar 2024 | 115.09 | 5.82 | 5.33% | 108.24 | 115.89 | 103.77 | 6,075.00 |
| 10 Mar 2024 | 109.27 | -1.37 | -1.24% | 110.58 | 112.68 | 106.00 | 5,574.00 |
| 09 Mar 2024 | 110.64 | -1.51 | -1.35% | 112.84 | 117.30 | 108.91 | 5,938.00 |
| 08 Mar 2024 | 112.15 | 4.88 | 4.55% | 110.95 | 112.42 | 105.39 | 6,184.00 |
| 07 Mar 2024 | 107.27 | 4.43 | 4.31% | 102.16 | 109.04 | 99.21 | 5,898.00 |
| 06 Mar 2024 | 102.84 | 3.46 | 3.48% | 98.90 | 104.11 | 94.96 | 6,330.00 |
| 05 Mar 2024 | 99.38 | -15.06 | -13.16% | 119.46 | 120.25 | 89.90 | 7,525.00 |
| 04 Mar 2024 | 114.44 | 5.84 | 5.38% | 106.65 | 124.70 | 104.47 | 6,753.00 |
| 03 Mar 2024 | 108.60 | -5.48 | -4.80% | 109.33 | 124.05 | 107.81 | 7,549.00 |
| 02 Mar 2024 | 114.08 | 29.24 | 34.46% | 84.55 | 115.19 | 84.49 | 7,598.00 |
| 01 Mar 2024 | 84.84 | 3.89 | 4.81% | 80.80 | 84.94 | 80.76 | 6,329.00 |
| 29 Feb 2024 | 80.95 | -1.84 | -2.22% | 81.31 | 87.12 | 79.25 | 7,437.00 |
| 28 Feb 2024 | 82.79 | 1.04 | 1.27% | 80.50 | 85.09 | 78.76 | 8,791.00 |
| 27 Feb 2024 | 81.75 | 2.64 | 3.34% | 80.91 | 84.94 | 78.49 | 9,048.00 |
| 26 Feb 2024 | 79.11 | 3.45 | 4.56% | 75.65 | 79.87 | 73.16 | 6,223.00 |
| 25 Feb 2024 | 75.66 | -0.050 | -0.07% | 75.78 | 75.94 | 74.50 | 5,513.00 |
| 24 Feb 2024 | 75.71 | 1.99 | 2.70% | 73.71 | 75.82 | 72.96 | 5,243.00 |
| 23 Feb 2024 | 73.72 | -1.62 | -2.15% | 75.53 | 75.81 | 72.88 | 7,723.00 |
| 22 Feb 2024 | 75.34 | 0.470 | 0.63% | 75.03 | 77.03 | 74.26 | 8,314.00 |
| 21 Feb 2024 | 74.87 | -1.54 | -2.02% | 76.48 | 76.61 | 72.41 | 7,910.00 |
| 20 Feb 2024 | 76.41 | -1.89 | -2.41% | 78.22 | 78.86 | 74.08 | 6,276.00 |
| 19 Feb 2024 | 78.30 | 0.810 | 1.05% | 77.78 | 79.18 | 77.08 | 7,253.00 |
| 18 Feb 2024 | 77.49 | 0.340 | 0.44% | 77.14 | 78.18 | 75.98 | 7,640.00 |
| 17 Feb 2024 | 77.15 | -1.62 | -2.06% | 78.86 | 78.92 | 75.01 | 6,904.00 |
| 16 Feb 2024 | 78.77 | -1.51 | -1.88% | 80.36 | 80.39 | 77.63 | 7,455.00 |
| 15 Feb 2024 | 80.28 | -1.87 | -2.28% | 82.49 | 83.11 | 79.28 | 9,033.00 |
| 14 Feb 2024 | 82.15 | 1.74 | 2.16% | 80.54 | 82.67 | 79.10 | 5,973.00 |
| 13 Feb 2024 | 80.41 | -1.80 | -2.19% | 82.01 | 83.46 | 77.84 | 6,658.00 |
| 12 Feb 2024 | 82.21 | 1.55 | 1.92% | 79.56 | 82.29 | 77.68 | 6,178.00 |
| 11 Feb 2024 | 80.66 | 3.09 | 3.98% | 77.80 | 81.73 | 76.95 | 6,479.00 |
| 10 Feb 2024 | 77.57 | -1.83 | -2.30% | 79.39 | 79.45 | 75.78 | 7,287.00 |
| 09 Feb 2024 | 79.40 | 2.48 | 3.22% | 77.01 | 80.62 | 75.72 | 7,767.00 |
| 08 Feb 2024 | 76.92 | 3.27 | 4.44% | 74.33 | 77.28 | 73.35 | 8,030.00 |
| 07 Feb 2024 | 73.65 | 1.70 | 2.36% | 72.01 | 73.88 | 70.72 | 6,651.00 |
| 06 Feb 2024 | 71.95 | 1.29 | 1.83% | 71.77 | 73.94 | 71.19 | 5,731.00 |
| 05 Feb 2024 | 70.66 | -0.250 | -0.35% | 70.58 | 73.51 | 69.65 | 5,975.00 |
| 04 Feb 2024 | 70.91 | -2.40 | -3.27% | 72.80 | 73.03 | 70.13 | 5,130.00 |
| 03 Feb 2024 | 73.31 | 2.15 | 3.02% | 71.11 | 77.31 | 70.97 | 7,639.00 |
| 02 Feb 2024 | 71.16 | 1.27 | 1.82% | 70.17 | 71.19 | 69.45 | 4,710.00 |
| 01 Feb 2024 | 69.89 | 0.820 | 1.19% | 68.95 | 70.55 | 67.55 | 6,389.00 |
| 31 Ene 2024 | 69.07 | -1.84 | -2.59% | 70.85 | 71.07 | 68.03 | 6,342.00 |
