Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BZZUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.492 | -0.0066 | -1.32% | 0.5002 | 0.5033 | 0.4694 | 348,541.00 |
| 30 Abr 2024 | 0.4986 | -0.0513 | -9.33% | 0.5525 | 0.5616 | 0.4837 | 322,692.00 |
| 29 Abr 2024 | 0.5499 | 0.0383 | 7.49% | 0.5105 | 0.568 | 0.5008 | 327,528.00 |
| 28 Abr 2024 | 0.5116 | -0.0011 | -0.21% | 0.5129 | 0.5291 | 0.5078 | 357,585.00 |
| 27 Abr 2024 | 0.5127 | -0.0008 | -0.16% | 0.5146 | 0.5349 | 0.5064 | 207,222.00 |
| 26 Abr 2024 | 0.5135 | 0.0537 | 11.68% | 0.4636 | 0.5233 | 0.4489 | 345,112.00 |
| 25 Abr 2024 | 0.4598 | -0.0121 | -2.56% | 0.4712 | 0.4773 | 0.4478 | 303,371.00 |
| 24 Abr 2024 | 0.4719 | -0.0161 | -3.30% | 0.4875 | 0.4957 | 0.459 | 333,605.00 |
| 23 Abr 2024 | 0.488 | -0.0271 | -5.26% | 0.5133 | 0.5166 | 0.480 | 306,778.00 |
| 22 Abr 2024 | 0.5151 | -0.0038 | -0.73% | 0.5156 | 0.5522 | 0.500 | 357,997.00 |
| 21 Abr 2024 | 0.5189 | 0.077 | 17.42% | 0.441 | 0.5387 | 0.440 | 342,159.00 |
| 20 Abr 2024 | 0.4419 | 0.0216 | 5.14% | 0.4201 | 0.4529 | 0.4199 | 392,760.00 |
| 19 Abr 2024 | 0.4203 | -0.0154 | -3.53% | 0.4362 | 0.4389 | 0.4077 | 323,775.00 |
| 18 Abr 2024 | 0.4357 | 0.0142 | 3.37% | 0.4216 | 0.4515 | 0.4212 | 434,569.00 |
| 17 Abr 2024 | 0.4215 | -0.0287 | -6.37% | 0.4523 | 0.470 | 0.4193 | 319,872.00 |
| 16 Abr 2024 | 0.4502 | 0.0163 | 3.76% | 0.4339 | 0.4631 | 0.4252 | 222,136.00 |
| 15 Abr 2024 | 0.4339 | -0.0418 | -8.79% | 0.4759 | 0.4862 | 0.4287 | 386,453.00 |
| 14 Abr 2024 | 0.4757 | 0.0171 | 3.73% | 0.457 | 0.4906 | 0.4407 | 397,447.00 |
| 13 Abr 2024 | 0.4586 | -0.0679 | -12.90% | 0.5267 | 0.5269 | 0.4473 | 375,649.00 |
| 12 Abr 2024 | 0.5265 | -0.0399 | -7.04% | 0.5669 | 0.5723 | 0.490 | 271,141.00 |
| 11 Abr 2024 | 0.5664 | -0.0013 | -0.23% | 0.5786 | 0.6092 | 0.562 | 133,839.00 |
| 10 Abr 2024 | 0.5677 | -0.0013 | -0.23% | 0.5685 | 0.5748 | 0.5588 | 299,938.00 |
| 09 Abr 2024 | 0.569 | -0.0089 | -1.54% | 0.5784 | 0.5829 | 0.560 | 213,160.00 |
| 08 Abr 2024 | 0.5779 | 0.0077 | 1.35% | 0.570 | 0.5904 | 0.5668 | 322,792.00 |
| 07 Abr 2024 | 0.5702 | -0.0049 | -0.85% | 0.5738 | 0.5814 | 0.563 | 324,276.00 |
| 06 Abr 2024 | 0.5751 | -0.0097 | -1.66% | 0.5848 | 0.5884 | 0.570 | 332,236.00 |
| 05 Abr 2024 | 0.5848 | -0.0119 | -1.99% | 0.5976 | 0.6047 | 0.5766 | 327,806.00 |
| 04 Abr 2024 | 0.5967 | 0.0152 | 2.61% | 0.5771 | 0.6158 | 0.5718 | 277,287.00 |
| 03 Abr 2024 | 0.5815 | -0.0056 | -0.95% | 0.5872 | 0.602 | 0.5654 | 182,778.00 |
| 02 Abr 2024 | 0.5871 | -0.0504 | -7.91% | 0.6364 | 0.6519 | 0.5812 | 305,287.00 |
| 01 Abr 2024 | 0.6375 | 0.0169 | 2.72% | 0.6233 | 0.6494 | 0.5981 | 293,049.00 |
| 31 Mar 2024 | 0.6206 | -0.0091 | -1.45% | 0.6301 | 0.6379 | 0.6145 | 240,100.00 |
| 30 Mar 2024 | 0.6297 | -0.0014 | -0.22% | 0.6312 | 0.6547 | 0.6248 | 221,998.00 |
| 29 Mar 2024 | 0.6311 | 0.017 | 2.77% | 0.6142 | 0.6478 | 0.6068 | 261,788.00 |
| 28 Mar 2024 | 0.6141 | 0.0163 | 2.73% | 0.5988 | 0.6172 | 0.5931 | 281,882.00 |
| 27 Mar 2024 | 0.5978 | -0.0335 | -5.31% | 0.6311 | 0.6335 | 0.5978 | 255,339.00 |
| 26 Mar 2024 | 0.6313 | 0.0263 | 4.35% | 0.6105 | 0.6791 | 0.6087 | 269,504.00 |
| 25 Mar 2024 | 0.605 | -0.0017 | -0.28% | 0.6074 | 0.615 | 0.5886 | 288,392.00 |
| 24 Mar 2024 | 0.6067 | 0.021 | 3.59% | 0.5856 | 0.6101 | 0.5769 | 280,591.00 |
| 23 Mar 2024 | 0.5857 | -0.0054 | -0.91% | 0.5949 | 0.609 | 0.577 | 284,598.00 |
| 22 Mar 2024 | 0.5911 | -0.015 | -2.47% | 0.6062 | 0.6199 | 0.5586 | 291,002.00 |
| 21 Mar 2024 | 0.6061 | -0.0039 | -0.64% | 0.6091 | 0.6221 | 0.5984 | 289,690.00 |
| 20 Mar 2024 | 0.610 | 0.0064 | 1.06% | 0.6032 | 0.6244 | 0.5564 | 290,403.00 |
| 19 Mar 2024 | 0.6036 | -0.0243 | -3.87% | 0.626 | 0.7387 | 0.597 | 410,115.00 |
| 18 Mar 2024 | 0.6279 | 0.0278 | 4.63% | 0.6015 | 0.6317 | 0.560 | 712,971.00 |
| 17 Mar 2024 | 0.6001 | 0.0393 | 7.01% | 0.5572 | 0.6167 | 0.5395 | 775,147.00 |
| 16 Mar 2024 | 0.5608 | -0.0385 | -6.42% | 0.620 | 0.620 | 0.5575 | 700,348.00 |
| 15 Mar 2024 | 0.5993 | 0.0107 | 1.82% | 0.5889 | 0.617 | 0.5417 | 750,713.00 |
| 14 Mar 2024 | 0.5886 | -0.0117 | -1.95% | 0.6002 | 0.6073 | 0.5798 | 410,514.00 |
| 13 Mar 2024 | 0.6003 | -0.0279 | -4.44% | 0.6294 | 0.6433 | 0.5917 | 199,382.00 |
| 12 Mar 2024 | 0.6282 | 0.0193 | 3.17% | 0.6089 | 0.650 | 0.5953 | 237,179.00 |
| 11 Mar 2024 | 0.6089 | -0.0084 | -1.36% | 0.6166 | 0.645 | 0.578 | 243,266.00 |
| 10 Mar 2024 | 0.6173 | 0.0565 | 10.07% | 0.5591 | 0.630 | 0.530 | 251,204.00 |
| 09 Mar 2024 | 0.5608 | 0.0274 | 5.14% | 0.5341 | 0.589 | 0.5261 | 264,634.00 |
| 08 Mar 2024 | 0.5334 | 0.0209 | 4.08% | 0.5108 | 0.5663 | 0.504 | 256,908.00 |
| 07 Mar 2024 | 0.5125 | 0.0144 | 2.89% | 0.4986 | 0.5254 | 0.4896 | 268,289.00 |
| 06 Mar 2024 | 0.4981 | 0.015 | 3.10% | 0.4826 | 0.5052 | 0.4718 | 281,298.00 |
| 05 Mar 2024 | 0.4831 | -0.0419 | -7.98% | 0.5264 | 0.5348 | 0.482 | 269,716.00 |
| 04 Mar 2024 | 0.525 | -0.0325 | -5.83% | 0.5587 | 0.5609 | 0.5088 | 291,445.00 |
| 03 Mar 2024 | 0.5575 | 0.0144 | 2.65% | 0.5443 | 0.5816 | 0.5116 | 286,500.00 |
| 02 Mar 2024 | 0.5431 | 0.0601 | 12.44% | 0.4807 | 0.5642 | 0.4781 | 292,833.00 |
| 01 Mar 2024 | 0.483 | -0.0017 | -0.35% | 0.483 | 0.4933 | 0.4669 | 198,723.00 |
| 29 Feb 2024 | 0.4847 | -0.0208 | -4.11% | 0.505 | 0.5205 | 0.4839 | 104,509.00 |
| 28 Feb 2024 | 0.5055 | -0.0029 | -0.57% | 0.5078 | 0.5671 | 0.4972 | 86,823.00 |
| 27 Feb 2024 | 0.5084 | 0.0102 | 2.05% | 0.4982 | 0.5183 | 0.4942 | 54,281.00 |
| 26 Feb 2024 | 0.4982 | 0.0131 | 2.70% | 0.4853 | 0.4994 | 0.4833 | 52,457.00 |
| 25 Feb 2024 | 0.4851 | -0.0002 | -0.04% | 0.4846 | 0.4938 | 0.4708 | 71,324.00 |
| 24 Feb 2024 | 0.4853 | -0.0223 | -4.39% | 0.507 | 0.5077 | 0.4814 | 62,865.00 |
| 23 Feb 2024 | 0.5076 | 0.0036 | 0.71% | 0.5053 | 0.5119 | 0.495 | 96,905.00 |
| 22 Feb 2024 | 0.504 | 0.0223 | 4.63% | 0.482 | 0.5308 | 0.4681 | 69,274.00 |
| 21 Feb 2024 | 0.4817 | -0.0208 | -4.14% | 0.5037 | 0.509 | 0.4636 | 72,121.00 |
| 20 Feb 2024 | 0.5025 | -0.0258 | -4.88% | 0.5287 | 0.562 | 0.4884 | 115,421.00 |
| 19 Feb 2024 | 0.5283 | 0.044 | 9.09% | 0.4834 | 0.538 | 0.4757 | 118,598.00 |
| 18 Feb 2024 | 0.4843 | 0.0129 | 2.74% | 0.4656 | 0.4996 | 0.4654 | 80,444.00 |
| 17 Feb 2024 | 0.4714 | 0.0332 | 7.58% | 0.4386 | 0.480 | 0.4372 | 89,121.00 |
| 16 Feb 2024 | 0.4382 | 0.0131 | 3.08% | 0.4247 | 0.443 | 0.4244 | 85,635.00 |
| 15 Feb 2024 | 0.4251 | -0.0024 | -0.56% | 0.4272 | 0.4336 | 0.4212 | 58,906.00 |
| 14 Feb 2024 | 0.4275 | 0.0142 | 3.44% | 0.412 | 0.4317 | 0.4064 | 72,568.00 |
| 13 Feb 2024 | 0.4133 | -0.0178 | -4.13% | 0.4359 | 0.4359 | 0.410 | 71,103.00 |
| 12 Feb 2024 | 0.4311 | 0.0504 | 13.24% | 0.3815 | 0.4379 | 0.3801 | 92,127.00 |
| 11 Feb 2024 | 0.3807 | -0.0161 | -4.06% | 0.3966 | 0.3991 | 0.380 | 72,213.00 |
| 10 Feb 2024 | 0.3968 | 0.0115 | 2.98% | 0.3849 | 0.4037 | 0.3842 | 61,951.00 |
| 09 Feb 2024 | 0.3853 | -0.0149 | -3.72% | 0.4002 | 0.4049 | 0.380 | 77,579.00 |
| 08 Feb 2024 | 0.4002 | -0.0023 | -0.57% | 0.4018 | 0.4093 | 0.3936 | 63,731.00 |
| 07 Feb 2024 | 0.4025 | 0.0063 | 1.59% | 0.3981 | 0.4064 | 0.3887 | 67,994.00 |
| 06 Feb 2024 | 0.3962 | -0.002 | -0.50% | 0.3995 | 0.410 | 0.3934 | 74,699.00 |
| 05 Feb 2024 | 0.3982 | 0.0001 | 0.03% | 0.3964 | 0.4035 | 0.3876 | 80,119.00 |
| 04 Feb 2024 | 0.3981 | 0.0036 | 0.91% | 0.3943 | 0.3988 | 0.3869 | 74,607.00 |
| 03 Feb 2024 | 0.3945 | -0.0001 | -0.03% | 0.3942 | 0.4008 | 0.3874 | 70,864.00 |
| 02 Feb 2024 | 0.3946 | -0.0082 | -2.04% | 0.4033 | 0.4087 | 0.3904 | 65,482.00 |
