BNKBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
11 May 2024 | 0.00000210 | 0.00000003 | 1.45% | 0.00000210 | 0.00000210 | 0.00000210 | 1,740.00 |
10 May 2024 | 0.00000207 | 0.00000000 | 0.00% | 0.00000207 | 0.00000207 | 0.00000207 | 1,859.00 |
09 May 2024 | 0.00000207 | -0.00000003 | -1.43% | 0.00000210 | 0.00000210 | 0.00000207 | 1,855.00 |
08 May 2024 | 0.00000210 | 0.00000005 | 2.44% | 0.00000210 | 0.00000210 | 0.00000210 | 1,864.00 |
07 May 2024 | 0.00000205 | 0.00000000 | 0.00% | 0.00000205 | 0.00000205 | 0.00000205 | 1,950.00 |
06 May 2024 | 0.00000205 | 0.00000000 | 0.00% | 0.00000205 | 0.00000205 | 0.00000205 | 1,900.00 |
05 May 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000205 | 0.00000205 | 0.00000205 | 1,890.00 |
04 May 2024 | 0.00000204 | -0.00000003 | -1.45% | 0.00000207 | 0.00000207 | 0.00000204 | 1,864.00 |
03 May 2024 | 0.00000207 | -0.00000003 | -1.43% | 0.00000210 | 0.00000210 | 0.00000207 | 1,960.00 |
02 May 2024 | 0.00000210 | -0.00000002 | -0.94% | 0.00000212 | 0.00000212 | 0.00000210 | 1,814.00 |
01 May 2024 | 0.00000212 | 0.00000008 | 3.92% | 0.00000212 | 0.00000212 | 0.00000212 | 1,947.00 |
30 Abr 2024 | 0.00000204 | -0.00000006 | -2.86% | 0.00000210 | 0.00000210 | 0.00000204 | 1,904.00 |
29 Abr 2024 | 0.00000210 | -0.00000003 | -1.41% | 0.00000213 | 0.00000213 | 0.00000210 | 1,865.00 |
28 Abr 2024 | 0.00000213 | 0.00000002 | 0.95% | 0.00000213 | 0.00000213 | 0.00000213 | 1,900.00 |
27 Abr 2024 | 0.00000211 | 0.00000007 | 3.43% | 0.00000211 | 0.00000211 | 0.00000211 | 1,768.00 |
26 Abr 2024 | 0.00000204 | 0.00000000 | 0.00% | 0.00000204 | 0.00000204 | 0.00000204 | 1,837.00 |
25 Abr 2024 | 0.00000204 | 0.00000000 | 0.00% | 0.00000204 | 0.00000204 | 0.00000204 | 1,924.00 |
24 Abr 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000204 | 0.00000204 | 0.00000204 | 1,931.00 |
23 Abr 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000203 | 0.00000203 | 0.00000203 | 1,793.00 |
22 Abr 2024 | 0.00000205 | -0.00000002 | -0.97% | 0.00000207 | 0.00000207 | 0.00000205 | 1,971.00 |
21 Abr 2024 | 0.00000207 | 0.00000002 | 0.98% | 0.00000207 | 0.00000207 | 0.00000207 | 1,855.00 |
20 Abr 2024 | 0.00000205 | 0.00000002 | 0.99% | 0.00000205 | 0.00000205 | 0.00000205 | 1,842.00 |
19 Abr 2024 | 0.00000203 | -0.00000001 | -0.49% | 0.00000204 | 0.00000204 | 0.00000203 | 1,968.00 |
18 Abr 2024 | 0.00000204 | -0.00000002 | -0.97% | 0.00000206 | 0.00000206 | 0.00000204 | 1,870.00 |
17 Abr 2024 | 0.00000206 | 0.00000000 | 0.00% | 0.00000206 | 0.00000206 | 0.00000206 | 1,960.00 |
16 Abr 2024 | 0.00000206 | -0.00000003 | -1.44% | 0.00000206 | 0.00000206 | 0.00000206 | 1,834.00 |
15 Abr 2024 | 0.00000209 | 0.00000003 | 1.46% | 0.00000209 | 0.00000209 | 0.00000209 | 1,927.00 |
14 Abr 2024 | 0.00000206 | 0.00000000 | 0.00% | 0.00000206 | 0.00000206 | 0.00000206 | 1,760.00 |
13 Abr 2024 | 0.00000206 | 0.00000000 | 0.00% | 0.00000217 | 0.00000217 | 0.00000206 | 1,918.00 |
12 Abr 2024 | 0.00000206 | 0.00000000 | 0.00% | 0.00000217 | 0.00000217 | 0.00000206 | 1,799.00 |
11 Abr 2024 | 0.00000206 | -0.00000002 | -0.96% | 0.00000208 | 0.00000208 | 0.00000206 | 1,859.00 |
10 Abr 2024 | 0.00000208 | -0.00000001 | -0.48% | 0.00000209 | 0.00000209 | 0.00000208 | 1,960.00 |
09 Abr 2024 | 0.00000209 | 0.00000000 | 0.00% | 0.00000209 | 0.00000209 | 0.00000209 | 1,870.00 |
08 Abr 2024 | 0.00000209 | 0.00000007 | 3.47% | 0.00000210 | 0.00000210 | 0.00000209 | 1,770.00 |
07 Abr 2024 | 0.00000202 | -0.00000001 | -0.49% | 0.00000203 | 0.00000203 | 0.00000202 | 1,935.00 |
06 Abr 2024 | 0.00000203 | 0.00000001 | 0.50% | 0.00000203 | 0.00000203 | 0.00000203 | 1,920.00 |
05 Abr 2024 | 0.00000202 | 0.00000000 | 0.00% | 0.00000231 | 0.00000231 | 0.00000202 | 1,778.00 |
04 Abr 2024 | 0.00000202 | -0.00000005 | -2.42% | 0.00000207 | 0.00000207 | 0.00000202 | 1,922.00 |
03 Abr 2024 | 0.00000207 | 0.00000002 | 0.98% | 0.00000207 | 0.00000207 | 0.00000207 | 1,826.00 |
02 Abr 2024 | 0.00000205 | 0.00000000 | 0.00% | 0.00000205 | 0.00000205 | 0.00000205 | 1,936.00 |
01 Abr 2024 | 0.00000205 | 0.00000005 | 2.50% | 0.00000205 | 0.00000205 | 0.00000205 | 1,839.00 |
31 Mar 2024 | 0.00000200 | 0.00000001 | 0.50% | 0.00000201 | 0.00000201 | 0.00000200 | 1,784.00 |
30 Mar 2024 | 0.00000199 | 0.00000001 | 0.51% | 0.00000199 | 0.00000199 | 0.00000199 | 1,911.00 |
29 Mar 2024 | 0.00000198 | 0.00000000 | 0.00% | 0.00000198 | 0.00000198 | 0.00000198 | 1,800.00 |
28 Mar 2024 | 0.00000198 | 0.00000000 | 0.00% | 0.00000198 | 0.00000198 | 0.00000198 | 1,898.00 |
27 Mar 2024 | 0.00000198 | 0.00000000 | 0.00% | 0.00000198 | 0.00000198 | 0.00000198 | 1,812.00 |
26 Mar 2024 | 0.00000198 | 0.00000001 | 0.51% | 0.00000198 | 0.00000198 | 0.00000198 | 1,918.00 |
25 Mar 2024 | 0.00000197 | -0.00000002 | -1.01% | 0.00000199 | 0.00000199 | 0.00000197 | 1,825.00 |
24 Mar 2024 | 0.00000199 | 0.00000000 | 0.00% | 0.00000199 | 0.00000199 | 0.00000199 | 1,968.00 |
23 Mar 2024 | 0.00000199 | 0.00000000 | 0.00% | 0.00000199 | 0.00000199 | 0.00000199 | 1,954.00 |
22 Mar 2024 | 0.00000199 | 0.00000000 | 0.00% | 0.00000199 | 0.00000199 | 0.00000199 | 1,772.00 |
21 Mar 2024 | 0.00000199 | 0.00000001 | 0.51% | 0.00000199 | 0.00000199 | 0.00000199 | 2,100.00 |
20 Mar 2024 | 0.00000198 | -0.00000004 | -1.98% | 0.00000202 | 0.00000202 | 0.00000198 | 1,850.00 |
19 Mar 2024 | 0.00000202 | 0.00000008 | 4.12% | 0.00000202 | 0.00000202 | 0.00000202 | 1,858.00 |
18 Mar 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000196 | 0.00000196 | 0.00000194 | 1,793.00 |
17 Mar 2024 | 0.00000196 | -0.00000001 | -0.51% | 0.00000197 | 0.00000197 | 0.00000196 | 1,852.00 |
16 Mar 2024 | 0.00000197 | 0.00000000 | 0.00% | 0.00000197 | 0.00000197 | 0.00000197 | 1,789.00 |
15 Mar 2024 | 0.00000197 | 0.00000000 | 0.00% | 0.00000199 | 0.00000199 | 0.00000197 | 1,883.00 |
14 Mar 2024 | 0.00000197 | 0.00000000 | 0.00% | 0.00000197 | 0.00000197 | 0.00000197 | 0.00 |
13 Mar 2024 | 0.00000197 | 0.00000000 | 0.00% | 0.00000197 | 0.00000197 | 0.00000197 | 1,755.00 |
12 Mar 2024 | 0.00000197 | 0.00000003 | 1.55% | 0.00000208 | 0.00000208 | 0.00000194 | 1,924.00 |
11 Mar 2024 | 0.00000194 | 0.00000014 | 7.78% | 0.00000180 | 0.00000207 | 0.00000166 | 1,792.00 |
10 Mar 2024 | 0.00000180 | -0.00000028 | -13.46% | 0.00000208 | 0.00000208 | 0.00000180 | 1,926.00 |
09 Mar 2024 | 0.00000208 | -0.00000001 | -0.48% | 0.00000209 | 0.00000209 | 0.00000208 | 1,949.00 |
08 Mar 2024 | 0.00000209 | -0.00000010 | -4.57% | 0.00000220 | 0.00000220 | 0.00000209 | 1,800.00 |
07 Mar 2024 | 0.00000219 | -0.00000005 | -2.23% | 0.00000224 | 0.00000224 | 0.00000219 | 1,855.00 |
06 Mar 2024 | 0.00000224 | -0.00000004 | -1.75% | 0.00000228 | 0.00000228 | 0.00000224 | 1,978.00 |
05 Mar 2024 | 0.00000228 | 0.00000000 | 0.00% | 0.00000228 | 0.00000228 | 0.00000228 | 1,830.00 |
04 Mar 2024 | 0.00000228 | -0.00000024 | -9.52% | 0.00000252 | 0.00000252 | 0.00000181 | 1,707.00 |
03 Mar 2024 | 0.00000252 | 0.00000000 | 0.00% | 0.00000252 | 0.00000252 | 0.00000252 | 1,868.00 |
02 Mar 2024 | 0.00000252 | 0.00000000 | 0.00% | 0.00000252 | 0.00000252 | 0.00000252 | 1,955.00 |
01 Mar 2024 | 0.00000252 | 0.00000000 | 0.00% | 0.00000252 | 0.00000252 | 0.00000252 | 1,837.00 |
29 Feb 2024 | 0.00000252 | -0.00000002 | -0.79% | 0.00000254 | 0.00000254 | 0.00000252 | 1,939.00 |
28 Feb 2024 | 0.00000254 | -0.00000005 | -1.93% | 0.00000259 | 0.00000259 | 0.00000254 | 1,891.00 |
27 Feb 2024 | 0.00000259 | -0.00000008 | -3.00% | 0.00000267 | 0.00000267 | 0.00000259 | 1,930.00 |
26 Feb 2024 | 0.00000267 | -0.00000008 | -2.91% | 0.00000275 | 0.00000275 | 0.00000267 | 1,866.00 |
25 Feb 2024 | 0.00000275 | 0.00000008 | 3.00% | 0.00000275 | 0.00000275 | 0.00000275 | 1,961.00 |
24 Feb 2024 | 0.00000267 | 0.00000000 | 0.00% | 0.00000267 | 0.00000267 | 0.00000267 | 1,850.00 |
23 Feb 2024 | 0.00000267 | -0.00000003 | -1.11% | 0.00000270 | 0.00000270 | 0.00000267 | 1,849.00 |
22 Feb 2024 | 0.00000270 | 0.00000012 | 4.65% | 0.00000264 | 0.00000270 | 0.00000264 | 2,059.00 |
21 Feb 2024 | 0.00000258 | -0.00000015 | -5.49% | 0.00000274 | 0.00000274 | 0.00000258 | 1,965.00 |
20 Feb 2024 | 0.00000273 | -0.00000001 | -0.36% | 0.00000274 | 0.00000274 | 0.00000273 | 1,950.00 |
19 Feb 2024 | 0.00000274 | 0.00000000 | 0.00% | 0.00000274 | 0.00000274 | 0.00000274 | 1,800.00 |
18 Feb 2024 | 0.00000274 | 0.00000000 | 0.00% | 0.00000274 | 0.00000274 | 0.00000274 | 1,782.00 |
17 Feb 2024 | 0.00000274 | 0.00000004 | 1.48% | 0.00000274 | 0.00000274 | 0.00000274 | 1,927.00 |
16 Feb 2024 | 0.00000270 | -0.00000007 | -2.53% | 0.00000277 | 0.00000277 | 0.00000270 | 1,951.00 |
15 Feb 2024 | 0.00000277 | 0.00000007 | 2.59% | 0.00000277 | 0.00000277 | 0.00000277 | 1,911.00 |
14 Feb 2024 | 0.00000270 | -0.00000002 | -0.74% | 0.00000272 | 0.00000272 | 0.00000270 | 1,862.00 |
13 Feb 2024 | 0.00000272 | 0.00000005 | 1.87% | 0.00000272 | 0.00000272 | 0.00000272 | 1,851.00 |
12 Feb 2024 | 0.00000267 | 0.00000002 | 0.75% | 0.00000267 | 0.00000267 | 0.00000267 | 1,804.00 |
11 Feb 2024 | 0.00000265 | -0.00000003 | -1.12% | 0.00000268 | 0.00000268 | 0.00000265 | 1,770.00 |
10 Feb 2024 | 0.00000268 | 0.00000000 | 0.00% | 0.00000268 | 0.00000268 | 0.00000268 | 1,824.00 |