BNTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.882 | -0.013 | -1.45% | 0.891 | 0.908 | 0.856 | 9,444.00 |
26 Mar 2024 | 0.895 | 0.031 | 3.59% | 0.868 | 0.909 | 0.868 | 9,988.00 |
25 Mar 2024 | 0.864 | 0.034 | 4.10% | 0.830 | 0.866 | 0.819 | 14,800.00 |
24 Mar 2024 | 0.830 | 0.014 | 1.72% | 0.811 | 0.830 | 0.796 | 2,497.00 |
23 Mar 2024 | 0.816 | 0.036 | 4.62% | 0.796 | 0.824 | 0.796 | 3,407.00 |
22 Mar 2024 | 0.780 | -0.037 | -4.53% | 0.813 | 0.836 | 0.777 | 2,946.00 |
21 Mar 2024 | 0.817 | -0.013 | -1.57% | 0.831 | 0.832 | 0.798 | 5,709.00 |
20 Mar 2024 | 0.830 | 0.089 | 12.01% | 0.748 | 0.830 | 0.719 | 3,971.00 |
19 Mar 2024 | 0.741 | -0.088 | -10.62% | 0.839 | 0.842 | 0.737 | 6,511.00 |
18 Mar 2024 | 0.829 | -0.039 | -4.49% | 0.843 | 0.866 | 0.818 | 5,784.00 |
17 Mar 2024 | 0.868 | 0.018 | 2.12% | 0.852 | 0.874 | 0.809 | 2,250.00 |
16 Mar 2024 | 0.850 | -0.059 | -6.49% | 0.901 | 0.923 | 0.837 | 5,891.00 |
15 Mar 2024 | 0.909 | -0.081 | -8.18% | 0.994 | 0.994 | 0.847 | 20,792.00 |
14 Mar 2024 | 0.990 | -0.019 | -1.88% | 1.01 | 1.01 | 0.929 | 29,921.00 |
13 Mar 2024 | 1.01 | 0.00 | 0.50% | 1.01 | 1.06 | 0.990 | 15,651.00 |
12 Mar 2024 | 1.00 | 0.00 | 0.30% | 1.00 | 1.01 | 0.927 | 15,083.00 |
11 Mar 2024 | 1.00 | 0.040 | 4.71% | 0.963 | 1.03 | 0.922 | 48,261.00 |
10 Mar 2024 | 0.956 | 0.00 | 0.00% | 0.963 | 0.975 | 0.927 | 22,015.00 |
09 Mar 2024 | 0.956 | -0.001 | -0.10% | 0.949 | 0.981 | 0.943 | 13,415.00 |
08 Mar 2024 | 0.957 | -0.002 | -0.21% | 0.960 | 0.968 | 0.904 | 14,824.00 |
07 Mar 2024 | 0.959 | 0.031 | 3.34% | 0.932 | 0.964 | 0.921 | 24,476.00 |
06 Mar 2024 | 0.928 | 0.070 | 8.16% | 0.854 | 0.930 | 0.832 | 18,030.00 |
05 Mar 2024 | 0.858 | -0.076 | -8.14% | 0.932 | 0.962 | 0.755 | 44,618.00 |
04 Mar 2024 | 0.934 | 0.021 | 2.30% | 0.920 | 0.937 | 0.895 | 13,480.00 |
03 Mar 2024 | 0.913 | -0.004 | -0.44% | 0.915 | 0.935 | 0.833 | 39,738.00 |
02 Mar 2024 | 0.917 | 0.017 | 1.89% | 0.904 | 0.918 | 0.881 | 25,331.00 |
01 Mar 2024 | 0.900 | 0.048 | 5.63% | 0.859 | 0.906 | 0.859 | 11,083.00 |
29 Feb 2024 | 0.852 | -0.021 | -2.41% | 0.871 | 0.899 | 0.836 | 26,179.00 |
28 Feb 2024 | 0.873 | 0.009 | 1.04% | 0.872 | 0.892 | 0.780 | 21,609.00 |
27 Feb 2024 | 0.864 | 0.036 | 4.35% | 0.826 | 0.910 | 0.826 | 44,495.00 |
26 Feb 2024 | 0.828 | 0.023 | 2.86% | 0.803 | 0.832 | 0.785 | 6,723.00 |
25 Feb 2024 | 0.805 | 0.016 | 2.03% | 0.785 | 0.806 | 0.785 | 2,166.00 |
24 Feb 2024 | 0.789 | 0.039 | 5.20% | 0.766 | 0.790 | 0.745 | 3,375.00 |
23 Feb 2024 | 0.750 | -0.025 | -3.23% | 0.759 | 0.772 | 0.745 | 4,775.00 |
22 Feb 2024 | 0.775 | 0.016 | 2.11% | 0.757 | 0.775 | 0.744 | 10,235.00 |
21 Feb 2024 | 0.759 | -0.028 | -3.56% | 0.789 | 0.789 | 0.732 | 26,333.00 |
20 Feb 2024 | 0.787 | -0.024 | -2.96% | 0.817 | 0.823 | 0.753 | 8,610.00 |
19 Feb 2024 | 0.811 | 0.006 | 0.75% | 0.802 | 0.824 | 0.802 | 3,660.00 |
18 Feb 2024 | 0.805 | 0.004 | 0.50% | 0.800 | 0.805 | 0.782 | 5,139.00 |
17 Feb 2024 | 0.801 | -0.021 | -2.55% | 0.813 | 0.813 | 0.773 | 9,142.00 |
16 Feb 2024 | 0.822 | -0.009 | -1.08% | 0.847 | 0.870 | 0.810 | 45,875.00 |
15 Feb 2024 | 0.831 | 0.018 | 2.21% | 0.823 | 0.852 | 0.822 | 48,668.00 |
14 Feb 2024 | 0.813 | 0.028 | 3.57% | 0.789 | 0.822 | 0.789 | 2,726.00 |
13 Feb 2024 | 0.785 | -0.010 | -1.26% | 0.797 | 0.797 | 0.775 | 4,382.00 |
12 Feb 2024 | 0.795 | 0.022 | 2.85% | 0.773 | 0.795 | 0.764 | 3,883.00 |
11 Feb 2024 | 0.773 | 0.012 | 1.58% | 0.766 | 0.802 | 0.766 | 23,182.00 |
10 Feb 2024 | 0.761 | 0.013 | 1.74% | 0.751 | 0.762 | 0.745 | 8,181.00 |
09 Feb 2024 | 0.748 | 0.016 | 2.19% | 0.739 | 0.750 | 0.739 | 6,495.00 |
08 Feb 2024 | 0.732 | 0.007 | 0.97% | 0.723 | 0.739 | 0.723 | 4,570.00 |
07 Feb 2024 | 0.725 | 0.004 | 0.55% | 0.718 | 0.726 | 0.718 | 1,109.00 |
06 Feb 2024 | 0.721 | 0.011 | 1.55% | 0.715 | 0.721 | 0.713 | 643.00 |
05 Feb 2024 | 0.710 | 0.006 | 0.85% | 0.689 | 0.723 | 0.689 | 2,053.00 |
04 Feb 2024 | 0.704 | -0.013 | -1.81% | 0.711 | 0.711 | 0.699 | 1,422.00 |
03 Feb 2024 | 0.717 | -0.007 | -0.97% | 0.726 | 0.726 | 0.717 | 510.00 |
02 Feb 2024 | 0.724 | 0.022 | 3.13% | 0.713 | 0.727 | 0.713 | 5,805.00 |
01 Feb 2024 | 0.702 | 0.013 | 1.89% | 0.684 | 0.703 | 0.675 | 676.00 |
31 Ene 2024 | 0.689 | -0.023 | -3.23% | 0.719 | 0.719 | 0.689 | 12,439.00 |
30 Ene 2024 | 0.712 | 0.005 | 0.71% | 0.707 | 0.720 | 0.707 | 5,364.00 |
29 Ene 2024 | 0.707 | 0.023 | 3.36% | 0.689 | 0.707 | 0.687 | 340.00 |
28 Ene 2024 | 0.684 | -0.010 | -1.44% | 0.697 | 0.701 | 0.684 | 1,349.00 |
27 Ene 2024 | 0.694 | 0.00 | 0.00% | 0.705 | 0.705 | 0.693 | 2,357.00 |
26 Ene 2024 | 0.694 | 0.024 | 3.58% | 0.668 | 0.694 | 0.668 | 1,822.00 |
25 Ene 2024 | 0.670 | -0.007 | -1.03% | 0.674 | 0.674 | 0.652 | 4,944.00 |
24 Ene 2024 | 0.677 | 0.008 | 1.20% | 0.663 | 0.686 | 0.663 | 970.00 |
23 Ene 2024 | 0.669 | -0.017 | -2.48% | 0.696 | 0.699 | 0.639 | 4,380.00 |
22 Ene 2024 | 0.686 | -0.067 | -8.90% | 0.739 | 0.739 | 0.686 | 7,549.00 |
21 Ene 2024 | 0.753 | -0.012 | -1.57% | 0.754 | 0.754 | 0.744 | 1,275.00 |
20 Ene 2024 | 0.765 | 0.028 | 3.80% | 0.744 | 0.767 | 0.741 | 5,015.00 |
19 Ene 2024 | 0.737 | 0.006 | 0.82% | 0.731 | 0.752 | 0.707 | 8,899.00 |
18 Ene 2024 | 0.731 | -0.038 | -4.94% | 0.784 | 0.794 | 0.722 | 21,467.00 |
17 Ene 2024 | 0.769 | -0.020 | -2.53% | 0.783 | 0.786 | 0.768 | 16,238.00 |
16 Ene 2024 | 0.789 | 0.022 | 2.87% | 0.773 | 0.792 | 0.767 | 12,152.00 |
15 Ene 2024 | 0.767 | 0.023 | 3.09% | 0.754 | 0.788 | 0.754 | 13,601.00 |
14 Ene 2024 | 0.744 | -0.030 | -3.88% | 0.760 | 0.778 | 0.744 | 8,556.00 |
13 Ene 2024 | 0.774 | 0.021 | 2.79% | 0.759 | 0.778 | 0.738 | 1,347.00 |
12 Ene 2024 | 0.753 | -0.033 | -4.20% | 0.797 | 0.809 | 0.737 | 15,313.00 |
11 Ene 2024 | 0.786 | 0.006 | 0.77% | 0.779 | 0.816 | 0.774 | 4,541.00 |
10 Ene 2024 | 0.780 | 0.045 | 6.12% | 0.742 | 0.793 | 0.727 | 21,531.00 |
09 Ene 2024 | 0.735 | -0.017 | -2.26% | 0.745 | 0.748 | 0.710 | 2,109.00 |
08 Ene 2024 | 0.752 | 0.047 | 6.67% | 0.713 | 0.760 | 0.683 | 29,386.00 |
07 Ene 2024 | 0.705 | -0.025 | -3.42% | 0.732 | 0.761 | 0.701 | 15,143.00 |
06 Ene 2024 | 0.730 | -0.007 | -0.95% | 0.748 | 0.748 | 0.713 | 2,316.00 |
05 Ene 2024 | 0.737 | -0.050 | -6.35% | 0.791 | 0.791 | 0.725 | 45,153.00 |
04 Ene 2024 | 0.787 | 0.067 | 9.31% | 0.708 | 0.806 | 0.707 | 16,332.00 |
03 Ene 2024 | 0.720 | -0.049 | -6.37% | 0.764 | 0.791 | 0.647 | 34,349.00 |
02 Ene 2024 | 0.769 | 0.006 | 0.79% | 0.770 | 0.817 | 0.764 | 11,693.00 |
01 Ene 2024 | 0.763 | 0.028 | 3.81% | 0.737 | 0.764 | 0.728 | 2,991.00 |
31 Dic 2023 | 0.735 | -0.005 | -0.68% | 0.734 | 0.763 | 0.729 | 3,647.00 |
30 Dic 2023 | 0.740 | -0.005 | -0.67% | 0.752 | 0.754 | 0.738 | 605.00 |
29 Dic 2023 | 0.745 | -0.019 | -2.49% | 0.764 | 0.781 | 0.742 | 4,371.00 |