Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BNCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.4379 | 0.0041 | 0.95% | 0.4338 | 0.4618 | 0.4238 | 193,264.00 |
| 16 May 2024 | 0.4338 | 0.0009 | 0.21% | 0.4306 | 0.4373 | 0.4274 | 57,838.00 |
| 15 May 2024 | 0.4329 | 0.0216 | 5.25% | 0.4134 | 0.4338 | 0.4033 | 192,812.00 |
| 14 May 2024 | 0.4113 | -0.014 | -3.29% | 0.4253 | 0.4277 | 0.4081 | 162,595.00 |
| 13 May 2024 | 0.4253 | -0.0039 | -0.91% | 0.4276 | 0.433 | 0.4184 | 55,520.00 |
| 12 May 2024 | 0.4292 | -0.0143 | -3.22% | 0.4427 | 0.4511 | 0.4238 | 121,079.00 |
| 11 May 2024 | 0.4435 | 0.014 | 3.26% | 0.4298 | 0.449 | 0.428 | 220,941.00 |
| 10 May 2024 | 0.4295 | -0.0355 | -7.63% | 0.4658 | 0.4811 | 0.4278 | 221,553.00 |
| 09 May 2024 | 0.465 | -0.0053 | -1.13% | 0.4717 | 0.500 | 0.4559 | 211,910.00 |
| 08 May 2024 | 0.4703 | -0.0176 | -3.61% | 0.4876 | 0.4937 | 0.4666 | 184,236.00 |
| 07 May 2024 | 0.4879 | -0.0085 | -1.71% | 0.4942 | 0.5031 | 0.4832 | 202,546.00 |
| 06 May 2024 | 0.4964 | -0.0043 | -0.86% | 0.5014 | 0.5232 | 0.4748 | 145,961.00 |
| 05 May 2024 | 0.5007 | 0.0072 | 1.46% | 0.4877 | 0.5128 | 0.4739 | 116,660.00 |
| 04 May 2024 | 0.4935 | 0.0021 | 0.43% | 0.4914 | 0.5068 | 0.4782 | 70,403.00 |
| 03 May 2024 | 0.4914 | 0.0155 | 3.26% | 0.4758 | 0.5371 | 0.4757 | 144,001.00 |
| 02 May 2024 | 0.4759 | -0.0042 | -0.87% | 0.4805 | 0.4867 | 0.4623 | 48,369.00 |
| 01 May 2024 | 0.4801 | 0.0297 | 6.59% | 0.4504 | 0.4898 | 0.4363 | 76,215.00 |
| 30 Abr 2024 | 0.4504 | 0.0111 | 2.53% | 0.4429 | 0.482 | 0.4207 | 160,647.00 |
| 29 Abr 2024 | 0.4393 | 0.0224 | 5.37% | 0.4156 | 0.4557 | 0.4145 | 34,984.00 |
| 28 Abr 2024 | 0.4169 | 0.0244 | 6.22% | 0.3936 | 0.445 | 0.3915 | 21,246.00 |
| 27 Abr 2024 | 0.3925 | -0.0066 | -1.65% | 0.3991 | 0.4046 | 0.3808 | 17,513.00 |
| 26 Abr 2024 | 0.3991 | -0.0118 | -2.87% | 0.4108 | 0.4109 | 0.3931 | 22,592.00 |
| 25 Abr 2024 | 0.4109 | 0.0101 | 2.52% | 0.399 | 0.4183 | 0.387 | 17,623.00 |
| 24 Abr 2024 | 0.4008 | -0.0186 | -4.43% | 0.419 | 0.435 | 0.3945 | 20,939.00 |
| 23 Abr 2024 | 0.4194 | -0.0135 | -3.12% | 0.4317 | 0.445 | 0.4192 | 22,771.00 |
| 22 Abr 2024 | 0.4329 | 0.0109 | 2.58% | 0.4252 | 0.4495 | 0.4231 | 21,929.00 |
| 21 Abr 2024 | 0.422 | -0.0123 | -2.83% | 0.4373 | 0.4448 | 0.4197 | 46,695.00 |
| 20 Abr 2024 | 0.4343 | 0.0053 | 1.24% | 0.4276 | 0.4399 | 0.4121 | 65,662.00 |
| 19 Abr 2024 | 0.429 | 0.0037 | 0.87% | 0.4244 | 0.4334 | 0.401 | 37,945.00 |
| 18 Abr 2024 | 0.4253 | 0.0364 | 9.36% | 0.3876 | 0.4303 | 0.3856 | 66,411.00 |
| 17 Abr 2024 | 0.3889 | -0.0061 | -1.54% | 0.3952 | 0.4019 | 0.3856 | 98,139.00 |
| 16 Abr 2024 | 0.395 | -0.0102 | -2.52% | 0.4044 | 0.4072 | 0.3771 | 140,320.00 |
| 15 Abr 2024 | 0.4052 | -0.0098 | -2.36% | 0.4181 | 0.4393 | 0.390 | 163,191.00 |
| 14 Abr 2024 | 0.415 | 0.0066 | 1.62% | 0.411 | 0.444 | 0.3687 | 451,761.00 |
| 13 Abr 2024 | 0.4084 | -0.0229 | -5.31% | 0.4332 | 0.4482 | 0.3746 | 255,014.00 |
| 12 Abr 2024 | 0.4313 | -0.058 | -11.85% | 0.4894 | 0.4999 | 0.414 | 288,760.00 |
| 11 Abr 2024 | 0.4893 | -0.0054 | -1.09% | 0.5016 | 0.5122 | 0.483 | 248,520.00 |
| 10 Abr 2024 | 0.4947 | -0.0249 | -4.79% | 0.5156 | 0.5293 | 0.480 | 354,842.00 |
| 09 Abr 2024 | 0.5196 | -0.0121 | -2.28% | 0.5317 | 0.5446 | 0.5073 | 275,951.00 |
| 08 Abr 2024 | 0.5317 | 0.0053 | 1.01% | 0.5263 | 0.5482 | 0.5238 | 303,758.00 |
| 07 Abr 2024 | 0.5264 | 0.0032 | 0.61% | 0.5187 | 0.5329 | 0.511 | 306,628.00 |
| 06 Abr 2024 | 0.5232 | 0.0052 | 1.00% | 0.5162 | 0.5298 | 0.4988 | 335,097.00 |
| 05 Abr 2024 | 0.518 | -0.0044 | -0.84% | 0.5227 | 0.539 | 0.5087 | 160,594.00 |
| 04 Abr 2024 | 0.5224 | 0.0063 | 1.22% | 0.5161 | 0.5497 | 0.508 | 117,772.00 |
| 03 Abr 2024 | 0.5161 | -0.0101 | -1.92% | 0.5261 | 0.5546 | 0.5009 | 60,773.00 |
| 02 Abr 2024 | 0.5262 | -0.0063 | -1.18% | 0.5328 | 0.5366 | 0.4976 | 70,970.00 |
| 01 Abr 2024 | 0.5325 | -0.0199 | -3.60% | 0.5522 | 0.5669 | 0.5026 | 312,145.00 |
| 31 Mar 2024 | 0.5524 | -0.0109 | -1.94% | 0.562 | 0.5758 | 0.5366 | 310,937.00 |
| 30 Mar 2024 | 0.5633 | -0.0083 | -1.45% | 0.5703 | 0.5796 | 0.5595 | 286,988.00 |
| 29 Mar 2024 | 0.5716 | 0.0023 | 0.40% | 0.5691 | 0.579 | 0.560 | 306,628.00 |
| 28 Mar 2024 | 0.5693 | -0.0107 | -1.84% | 0.5793 | 0.5853 | 0.5555 | 319,788.00 |
| 27 Mar 2024 | 0.580 | -0.0325 | -5.31% | 0.6066 | 0.6188 | 0.552 | 271,658.00 |
| 26 Mar 2024 | 0.6125 | -0.0224 | -3.53% | 0.6351 | 0.6764 | 0.5713 | 357,680.00 |
| 25 Mar 2024 | 0.6349 | 0.053 | 9.11% | 0.5822 | 0.7109 | 0.5802 | 187,022.00 |
| 24 Mar 2024 | 0.5819 | -0.0119 | -2.00% | 0.5938 | 0.6038 | 0.5567 | 167,294.00 |
| 23 Mar 2024 | 0.5938 | 0.0147 | 2.54% | 0.5855 | 0.6062 | 0.5819 | 271,609.00 |
| 22 Mar 2024 | 0.5791 | -0.0422 | -6.79% | 0.6243 | 0.6362 | 0.5745 | 312,600.00 |
| 21 Mar 2024 | 0.6213 | -0.0138 | -2.17% | 0.6277 | 0.7343 | 0.6128 | 303,575.00 |
| 20 Mar 2024 | 0.6351 | 0.0508 | 8.69% | 0.5843 | 0.6389 | 0.5677 | 292,640.00 |
| 19 Mar 2024 | 0.5843 | -0.0345 | -5.58% | 0.6196 | 0.6223 | 0.5621 | 195,772.00 |
| 18 Mar 2024 | 0.6188 | -0.0273 | -4.23% | 0.6449 | 0.6517 | 0.602 | 170,023.00 |
| 17 Mar 2024 | 0.6461 | 0.0302 | 4.90% | 0.620 | 0.6556 | 0.5871 | 153,794.00 |
| 16 Mar 2024 | 0.6159 | -0.0337 | -5.19% | 0.6497 | 0.667 | 0.602 | 169,124.00 |
| 15 Mar 2024 | 0.6496 | -0.0219 | -3.26% | 0.684 | 0.7041 | 0.6309 | 155,574.00 |
| 14 Mar 2024 | 0.6715 | 0.00 | 0.00% | 0.6715 | 0.6715 | 0.6715 | 0.00 |
| 13 Mar 2024 | 0.6715 | -0.0183 | -2.65% | 0.6884 | 0.717 | 0.662 | 181,273.00 |
| 12 Mar 2024 | 0.6898 | -0.0282 | -3.93% | 0.762 | 0.7733 | 0.676 | 189,338.00 |
| 11 Mar 2024 | 0.718 | 0.0118 | 1.67% | 0.7088 | 0.7333 | 0.6815 | 235,650.00 |
| 10 Mar 2024 | 0.7062 | -0.0286 | -3.89% | 0.7356 | 0.7588 | 0.6711 | 158,181.00 |
| 09 Mar 2024 | 0.7348 | -0.0139 | -1.86% | 0.7469 | 0.7664 | 0.7315 | 121,539.00 |
| 08 Mar 2024 | 0.7487 | -0.0371 | -4.72% | 0.7862 | 0.8107 | 0.7389 | 146,925.00 |
| 07 Mar 2024 | 0.7858 | 0.0618 | 8.54% | 0.7244 | 0.834 | 0.7025 | 175,868.00 |
| 06 Mar 2024 | 0.724 | 0.0259 | 3.71% | 0.6997 | 0.7616 | 0.6791 | 161,671.00 |
| 05 Mar 2024 | 0.6981 | -0.0637 | -8.36% | 0.7641 | 0.7785 | 0.680 | 172,132.00 |
| 04 Mar 2024 | 0.7618 | -0.0394 | -4.92% | 0.8008 | 0.8261 | 0.742 | 151,036.00 |
| 03 Mar 2024 | 0.8012 | 0.0122 | 1.55% | 0.7863 | 0.8069 | 0.7539 | 113,182.00 |
| 02 Mar 2024 | 0.789 | 0.0452 | 6.08% | 0.7477 | 0.7951 | 0.7336 | 157,550.00 |
| 01 Mar 2024 | 0.7438 | 0.0317 | 4.45% | 0.7106 | 0.7704 | 0.7071 | 160,329.00 |
| 29 Feb 2024 | 0.7121 | 0.0281 | 4.11% | 0.6905 | 0.7652 | 0.6867 | 169,790.00 |
| 28 Feb 2024 | 0.684 | -0.0123 | -1.77% | 0.6978 | 0.7116 | 0.6702 | 161,726.00 |
| 27 Feb 2024 | 0.6963 | 0.0169 | 2.49% | 0.6808 | 0.7026 | 0.6781 | 130,951.00 |
| 26 Feb 2024 | 0.6794 | -0.0077 | -1.12% | 0.690 | 0.6961 | 0.6511 | 116,645.00 |
| 25 Feb 2024 | 0.6871 | 0.0173 | 2.58% | 0.6711 | 0.6925 | 0.6615 | 114,792.00 |
| 24 Feb 2024 | 0.6698 | -0.0018 | -0.27% | 0.6709 | 0.6819 | 0.644 | 85,563.00 |
| 23 Feb 2024 | 0.6716 | -0.0083 | -1.22% | 0.6802 | 0.6868 | 0.6444 | 90,296.00 |
| 22 Feb 2024 | 0.6799 | -0.0396 | -5.50% | 0.7183 | 0.7367 | 0.6688 | 121,240.00 |
| 21 Feb 2024 | 0.7195 | -0.0291 | -3.89% | 0.7516 | 0.7518 | 0.7082 | 108,939.00 |
| 20 Feb 2024 | 0.7486 | -0.0227 | -2.94% | 0.7672 | 0.782 | 0.7158 | 112,598.00 |
| 19 Feb 2024 | 0.7713 | 0.0156 | 2.06% | 0.754 | 0.7803 | 0.743 | 107,067.00 |
| 18 Feb 2024 | 0.7557 | 0.0342 | 4.74% | 0.7206 | 0.7584 | 0.7113 | 101,244.00 |
| 17 Feb 2024 | 0.7215 | -0.0008 | -0.11% | 0.7235 | 0.7274 | 0.6942 | 96,433.00 |
