Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BNBBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00930390 | -0.00016800 | -1.77% | 0.00948070 | 0.00958100 | 0.00930390 | 116.00 |
| 02 May 2024 | 0.00947160 | -0.00015100 | -1.57% | 0.00962150 | 0.00966320 | 0.00945480 | 104.00 |
| 01 May 2024 | 0.00962240 | 0.00009800 | 1.03% | 0.00954770 | 0.00971220 | 0.00941800 | 227.00 |
| 30 Abr 2024 | 0.00952420 | 0.00023200 | 2.50% | 0.00932100 | 0.00963880 | 0.00920300 | 426.00 |
| 29 Abr 2024 | 0.00929220 | -0.00022800 | -2.40% | 0.00950500 | 0.00954360 | 0.00929220 | 94.00 |
| 28 Abr 2024 | 0.00951980 | 0.00012850 | 1.37% | 0.00940320 | 0.00955850 | 0.00934670 | 76.00 |
| 27 Abr 2024 | 0.00939130 | 0.00000500 | 0.05% | 0.00937620 | 0.00945910 | 0.00930580 | 158.00 |
| 26 Abr 2024 | 0.00938660 | -0.00012700 | -1.33% | 0.00949910 | 0.00956660 | 0.00934050 | 100.00 |
| 25 Abr 2024 | 0.00951400 | 0.00005600 | 0.59% | 0.00945720 | 0.00960540 | 0.00938800 | 175.00 |
| 24 Abr 2024 | 0.00945760 | 0.00034380 | 3.77% | 0.00912010 | 0.00957420 | 0.00904050 | 195.00 |
| 23 Abr 2024 | 0.00911380 | 0.00007000 | 0.77% | 0.00906860 | 0.00935700 | 0.00899370 | 268.00 |
| 22 Abr 2024 | 0.00904410 | 0.00011980 | 1.34% | 0.00892710 | 0.00919370 | 0.00891600 | 270.00 |
| 21 Abr 2024 | 0.00892430 | 0.00013440 | 1.53% | 0.00878440 | 0.00896500 | 0.00874320 | 152.00 |
| 20 Abr 2024 | 0.00878990 | 0.00006900 | 0.79% | 0.00867890 | 0.00884950 | 0.00867000 | 100.00 |
| 19 Abr 2024 | 0.00872070 | 0.00003900 | 0.45% | 0.00870300 | 0.00880190 | 0.00857870 | 170.00 |
| 18 Abr 2024 | 0.00868160 | -0.00005200 | -0.60% | 0.00872000 | 0.00902110 | 0.00863880 | 140.00 |
| 17 Abr 2024 | 0.00873400 | 0.00028620 | 3.39% | 0.00842190 | 0.00878840 | 0.00839560 | 166.00 |
| 16 Abr 2024 | 0.00844780 | -0.00026900 | -3.09% | 0.00871380 | 0.00871530 | 0.00842280 | 178.00 |
| 15 Abr 2024 | 0.00871640 | 0.00008200 | 0.95% | 0.00862630 | 0.00880870 | 0.00856920 | 248.00 |
| 14 Abr 2024 | 0.00863390 | -0.00005700 | -0.66% | 0.00864650 | 0.00877700 | 0.00853380 | 259.00 |
| 13 Abr 2024 | 0.00869120 | -0.00019300 | -2.17% | 0.00886230 | 0.00890900 | 0.00835620 | 615.00 |
| 12 Abr 2024 | 0.00888400 | 0.00023040 | 2.66% | 0.00863270 | 0.00895370 | 0.00862050 | 316.00 |
| 11 Abr 2024 | 0.00865360 | 0.00001400 | 0.16% | 0.00864550 | 0.00872940 | 0.00842280 | 142.00 |
| 10 Abr 2024 | 0.00864000 | 0.00024370 | 2.90% | 0.00840250 | 0.00880190 | 0.00835000 | 287.00 |
| 09 Abr 2024 | 0.00839630 | 0.00019520 | 2.38% | 0.00819980 | 0.00842310 | 0.00814400 | 133.00 |
| 08 Abr 2024 | 0.00820110 | -0.00021800 | -2.59% | 0.00842210 | 0.00842530 | 0.00817620 | 267.00 |
| 07 Abr 2024 | 0.00841930 | -0.00008300 | -0.98% | 0.00851600 | 0.00851720 | 0.00832350 | 56.00 |
| 06 Abr 2024 | 0.00850240 | -0.00003600 | -0.42% | 0.00852380 | 0.00861610 | 0.00847000 | 76.00 |
| 05 Abr 2024 | 0.00853850 | -0.00000600 | -0.07% | 0.00852710 | 0.00870230 | 0.00845660 | 262.00 |
| 04 Abr 2024 | 0.00854400 | 0.00003600 | 0.42% | 0.00852430 | 0.00887500 | 0.00852430 | 323.00 |
| 03 Abr 2024 | 0.00850830 | 0.00010070 | 1.20% | 0.00842210 | 0.00854310 | 0.00834480 | 206.00 |
| 02 Abr 2024 | 0.00840760 | 0.00012530 | 1.51% | 0.00830730 | 0.00852380 | 0.00825850 | 190.00 |
| 01 Abr 2024 | 0.00828230 | -0.00023500 | -2.76% | 0.00851690 | 0.00853770 | 0.00828230 | 295.00 |
| 31 Mar 2024 | 0.00851710 | -0.00010800 | -1.25% | 0.00862620 | 0.00870080 | 0.00851490 | 120.00 |
| 30 Mar 2024 | 0.00862480 | -0.00019700 | -2.23% | 0.00875200 | 0.00875200 | 0.00854130 | 134.00 |
| 29 Mar 2024 | 0.00882140 | 0.00057890 | 7.02% | 0.00824910 | 0.00886440 | 0.00824450 | 334.00 |
| 28 Mar 2024 | 0.00824250 | -0.00004100 | -0.49% | 0.00828250 | 0.00847290 | 0.00818830 | 227.00 |
| 27 Mar 2024 | 0.00828380 | -0.00000800 | -0.10% | 0.00829120 | 0.00831380 | 0.00815030 | 321.00 |
| 26 Mar 2024 | 0.00829150 | -0.00009600 | -1.14% | 0.00840270 | 0.00845530 | 0.00820250 | 655.00 |
| 25 Mar 2024 | 0.00838760 | -0.00006400 | -0.76% | 0.00844860 | 0.00877110 | 0.00834000 | 378.00 |
| 24 Mar 2024 | 0.00845200 | -0.00018400 | -2.13% | 0.00863740 | 0.00869860 | 0.00844760 | 126.00 |
| 23 Mar 2024 | 0.00863580 | -0.00003800 | -0.44% | 0.00867600 | 0.00875900 | 0.00853900 | 304.00 |
| 22 Mar 2024 | 0.00867400 | 0.00021830 | 2.58% | 0.00843370 | 0.00893330 | 0.00842530 | 759.00 |
| 21 Mar 2024 | 0.00845570 | 0.00026080 | 3.18% | 0.00819280 | 0.00852710 | 0.00811410 | 381.00 |
| 20 Mar 2024 | 0.00819490 | -0.00001100 | -0.13% | 0.00820730 | 0.00847790 | 0.00810710 | 563.00 |
| 19 Mar 2024 | 0.00820580 | 0.00002900 | 0.35% | 0.00821630 | 0.00829400 | 0.00790000 | 656.00 |
| 18 Mar 2024 | 0.00817640 | -0.00017200 | -2.06% | 0.00833800 | 0.00857960 | 0.00808000 | 626.00 |
| 17 Mar 2024 | 0.00834810 | -0.00047200 | -5.35% | 0.00883630 | 0.00888000 | 0.00826740 | 549.00 |
| 16 Mar 2024 | 0.00882040 | -0.00018100 | -2.01% | 0.00915660 | 0.00927210 | 0.00864530 | 529.00 |
| 15 Mar 2024 | 0.00900120 | 0.00037970 | 4.40% | 0.00845630 | 0.00903020 | 0.00826310 | 1,157.00 |
| 14 Mar 2024 | 0.00862150 | 0.00000000 | 0.00% | 0.00862150 | 0.00862150 | 0.00862150 | 0.00 |
| 13 Mar 2024 | 0.00862150 | 0.00108020 | 14.32% | 0.00752250 | 0.00866020 | 0.00739460 | 955.00 |
| 12 Mar 2024 | 0.00754130 | 0.00028770 | 3.97% | 0.00723600 | 0.00766020 | 0.00723490 | 633.00 |
| 11 Mar 2024 | 0.00725360 | -0.00041500 | -5.41% | 0.00766890 | 0.00769430 | 0.00707100 | 806.00 |
| 10 Mar 2024 | 0.00766890 | 0.00051210 | 7.16% | 0.00714240 | 0.00771140 | 0.00703300 | 778.00 |
| 09 Mar 2024 | 0.00715680 | 0.00006700 | 0.95% | 0.00712700 | 0.00723350 | 0.00706560 | 439.00 |
| 08 Mar 2024 | 0.00708940 | 0.00002200 | 0.31% | 0.00710210 | 0.00726260 | 0.00691590 | 697.00 |
| 07 Mar 2024 | 0.00706770 | 0.00058680 | 9.05% | 0.00649550 | 0.00710060 | 0.00644430 | 1,022.00 |
| 06 Mar 2024 | 0.00648090 | 0.00031480 | 5.11% | 0.00618290 | 0.00650630 | 0.00609150 | 1,229.00 |
| 05 Mar 2024 | 0.00616610 | 0.00003800 | 0.62% | 0.00613270 | 0.00637160 | 0.00605950 | 1,365.00 |
| 04 Mar 2024 | 0.00612850 | -0.00045500 | -6.91% | 0.00656670 | 0.00660400 | 0.00612850 | 654.00 |
| 03 Mar 2024 | 0.00658350 | -0.00004000 | -0.60% | 0.00663150 | 0.00668940 | 0.00654170 | 359.00 |
| 02 Mar 2024 | 0.00662400 | 0.00010240 | 1.57% | 0.00653180 | 0.00666130 | 0.00652630 | 395.00 |
| 01 Mar 2024 | 0.00652160 | -0.00000100 | -0.02% | 0.00653200 | 0.00666470 | 0.00646520 | 225.00 |
| 29 Feb 2024 | 0.00652290 | -0.00014000 | -2.10% | 0.00663900 | 0.00680630 | 0.00642670 | 928.00 |
| 28 Feb 2024 | 0.00666260 | -0.00026600 | -3.84% | 0.00692000 | 0.00706090 | 0.00663020 | 462.00 |
| 27 Feb 2024 | 0.00692870 | -0.00044100 | -5.98% | 0.00737020 | 0.00739250 | 0.00687230 | 286.00 |
| 26 Feb 2024 | 0.00736940 | -0.00013900 | -1.85% | 0.00751350 | 0.00771810 | 0.00726630 | 458.00 |
| 25 Feb 2024 | 0.00750890 | 0.00010880 | 1.47% | 0.00740200 | 0.00755040 | 0.00733720 | 219.00 |
| 24 Feb 2024 | 0.00740010 | 0.00001900 | 0.26% | 0.00739930 | 0.00747570 | 0.00734000 | 502.00 |
| 23 Feb 2024 | 0.00738110 | -0.00006300 | -0.85% | 0.00745750 | 0.00750290 | 0.00728000 | 482.00 |
| 22 Feb 2024 | 0.00744440 | 0.00015620 | 2.14% | 0.00731530 | 0.00751360 | 0.00725880 | 642.00 |
| 21 Feb 2024 | 0.00728820 | 0.00047010 | 6.89% | 0.00678460 | 0.00735940 | 0.00676910 | 706.00 |
| 20 Feb 2024 | 0.00681810 | 0.00001200 | 0.18% | 0.00679210 | 0.00696190 | 0.00676000 | 353.00 |
| 19 Feb 2024 | 0.00680560 | 0.00007600 | 1.13% | 0.00671240 | 0.00683570 | 0.00670410 | 316.00 |
| 18 Feb 2024 | 0.00673000 | -0.00009800 | -1.44% | 0.00682940 | 0.00690320 | 0.00673000 | 184.00 |
| 17 Feb 2024 | 0.00682770 | -0.00008700 | -1.26% | 0.00690830 | 0.00699890 | 0.00680000 | 171.00 |
| 16 Feb 2024 | 0.00691470 | 0.00008200 | 1.20% | 0.00682460 | 0.00703970 | 0.00679190 | 445.00 |
| 15 Feb 2024 | 0.00683240 | 0.00039670 | 6.16% | 0.00643130 | 0.00698000 | 0.00638840 | 593.00 |
| 14 Feb 2024 | 0.00643570 | -0.00011300 | -1.73% | 0.00653730 | 0.00660680 | 0.00638540 | 750.00 |
| 13 Feb 2024 | 0.00654900 | 0.00000200 | 0.03% | 0.00658000 | 0.00662000 | 0.00650820 | 249.00 |
| 12 Feb 2024 | 0.00654690 | -0.00010100 | -1.52% | 0.00663740 | 0.00666730 | 0.00644000 | 290.00 |
| 11 Feb 2024 | 0.00664740 | -0.00010900 | -1.61% | 0.00676690 | 0.00677490 | 0.00664740 | 238.00 |
| 10 Feb 2024 | 0.00675660 | -0.00011000 | -1.60% | 0.00686960 | 0.00688900 | 0.00670730 | 253.00 |
| 09 Feb 2024 | 0.00686610 | -0.00018600 | -2.64% | 0.00705240 | 0.00706790 | 0.00674500 | 368.00 |
| 08 Feb 2024 | 0.00705200 | 0.00008300 | 1.19% | 0.00693570 | 0.00709300 | 0.00690890 | 507.00 |
| 07 Feb 2024 | 0.00696950 | -0.00005800 | -0.83% | 0.00702510 | 0.00710940 | 0.00694600 | 224.00 |
| 06 Feb 2024 | 0.00702780 | -0.00002400 | -0.34% | 0.00705200 | 0.00707750 | 0.00699840 | 274.00 |
| 05 Feb 2024 | 0.00705200 | -0.00010100 | -1.41% | 0.00714980 | 0.00720690 | 0.00695600 | 344.00 |
| 04 Feb 2024 | 0.00715280 | 0.00017800 | 2.55% | 0.00696380 | 0.00719780 | 0.00695080 | 188.00 |
| 03 Feb 2024 | 0.00697480 | 0.00000030 | 0.00% | 0.00696940 | 0.00704130 | 0.00695500 | 235.00 |
