Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BONDLYETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000139 | 0.00000141 | 0.00000133 | 4,923,263.00 |
| 16 May 2024 | 0.00000139 | -0.00000002 | -1.42% | 0.00000136 | 0.00000141 | 0.00000136 | 3,231,407.00 |
| 15 May 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000141 | 0.00000144 | 0.00000136 | 1,901,698.00 |
| 14 May 2024 | 0.00000144 | 0.00000002 | 1.41% | 0.00000141 | 0.00000144 | 0.00000138 | 1,431,110.00 |
| 13 May 2024 | 0.00000142 | -0.00000001 | -0.70% | 0.00000143 | 0.00000145 | 0.00000137 | 2,332,895.00 |
| 12 May 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000145 | 0.00000146 | 0.00000141 | 1,392,503.00 |
| 11 May 2024 | 0.00000145 | 0.00000001 | 0.69% | 0.00000142 | 0.00000149 | 0.00000139 | 518,158.00 |
| 10 May 2024 | 0.00000144 | 0.00000005 | 3.60% | 0.00000139 | 0.00000147 | 0.00000139 | 4,017,431.00 |
| 09 May 2024 | 0.00000139 | 0.00 | 0.00% | 0.00000136 | 0.00000143 | 0.00000135 | 1,539,339.00 |
| 08 May 2024 | 0.00000139 | 0.00000002 | 1.46% | 0.00000139 | 0.00000141 | 0.00000135 | 684,412.00 |
| 07 May 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000142 | 0.00000132 | 2,523,330.00 |
| 06 May 2024 | 0.00000133 | 0.00000009 | 7.26% | 0.00000129 | 0.00000141 | 0.00000129 | 2,078,172.00 |
| 05 May 2024 | 0.00000124 | -0.00000008 | -6.06% | 0.00000128 | 0.00000129 | 0.00000122 | 271,800.00 |
| 04 May 2024 | 0.00000132 | 0.00000005 | 3.94% | 0.00000130 | 0.00000132 | 0.00000123 | 1,210,977.00 |
| 03 May 2024 | 0.00000127 | 0.00000004 | 3.25% | 0.00000126 | 0.00000174 | 0.00000123 | 1,689,313.00 |
| 02 May 2024 | 0.00000123 | 0.00000002 | 1.65% | 0.00000120 | 0.00000126 | 0.00000120 | 3,611,144.00 |
| 01 May 2024 | 0.00000121 | 0.00000003 | 2.54% | 0.00000118 | 0.00000127 | 0.00000118 | 2,359,552.00 |
| 30 Abr 2024 | 0.00000118 | -0.00000003 | -2.48% | 0.00000121 | 0.00000123 | 0.00000118 | 548,326.00 |
| 29 Abr 2024 | 0.00000121 | -0.00000005 | -3.97% | 0.00000126 | 0.00000128 | 0.00000121 | 3,680,908.00 |
| 28 Abr 2024 | 0.00000126 | 0.00000001 | 0.80% | 0.00000125 | 0.00000129 | 0.00000123 | 3,381,208.00 |
| 27 Abr 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000129 | 0.00000132 | 0.00000121 | 337,516.00 |
| 26 Abr 2024 | 0.00000129 | 0.00 | 0.00% | 0.00000129 | 0.00000135 | 0.00000129 | 61,259.00 |
| 25 Abr 2024 | 0.00000129 | -0.00000004 | -3.01% | 0.00000133 | 0.00000136 | 0.00000128 | 1,233,810.00 |
| 24 Abr 2024 | 0.00000133 | 0.00000002 | 1.53% | 0.00000131 | 0.00000136 | 0.00000128 | 2,620,441.00 |
| 23 Abr 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000132 | 0.00000135 | 0.00000128 | 2,528,993.00 |
| 22 Abr 2024 | 0.00000130 | -0.00000004 | -2.99% | 0.00000136 | 0.00000136 | 0.00000129 | 311,162.00 |
| 21 Abr 2024 | 0.00000134 | 0.00000004 | 3.08% | 0.00000132 | 0.00000136 | 0.00000130 | 1,589,388.00 |
| 20 Abr 2024 | 0.00000130 | 0.00 | 0.00% | 0.00000134 | 0.00000134 | 0.00000127 | 74,200.00 |
| 19 Abr 2024 | 0.00000130 | -0.00000002 | -1.52% | 0.00000128 | 0.00000135 | 0.00000127 | 1,286,179.00 |
| 18 Abr 2024 | 0.00000132 | 0.00000008 | 6.45% | 0.00000126 | 0.00000132 | 0.00000122 | 982,029.00 |
| 17 Abr 2024 | 0.00000124 | 0.00000002 | 1.64% | 0.00000125 | 0.00000132 | 0.00000121 | 1,490,380.00 |
| 16 Abr 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000125 | 0.00000126 | 0.00000119 | 1,222,328.00 |
| 15 Abr 2024 | 0.00000121 | -0.00000001 | -0.82% | 0.00000118 | 0.00000126 | 0.00000118 | 846,870.00 |
| 14 Abr 2024 | 0.00000122 | 0.00000004 | 3.39% | 0.00000122 | 0.00000124 | 0.00000116 | 1,856,547.00 |
| 13 Abr 2024 | 0.00000118 | -0.00000009 | -7.09% | 0.00000127 | 0.00000129 | 0.00000117 | 3,589,604.00 |
| 12 Abr 2024 | 0.00000127 | -0.00000002 | -1.55% | 0.00000129 | 0.00000129 | 0.00000120 | 7,257,993.00 |
| 11 Abr 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000130 | 0.00000132 | 0.00000125 | 2,417,549.00 |
| 10 Abr 2024 | 0.00000130 | -0.00000010 | -7.14% | 0.00000137 | 0.00000144 | 0.00000129 | 872,766.00 |
| 09 Abr 2024 | 0.00000140 | -0.00000025 | -15.15% | 0.00000165 | 0.00000199 | 0.00000135 | 2,678,263.00 |
| 08 Abr 2024 | 0.00000165 | 0.00000036 | 27.91% | 0.00000130 | 0.00000174 | 0.00000124 | 2,211,585.00 |
| 07 Abr 2024 | 0.00000129 | 0.00000008 | 6.61% | 0.00000123 | 0.00000130 | 0.00000117 | 1,689,721.00 |
| 06 Abr 2024 | 0.00000121 | -0.00000003 | -2.42% | 0.00000125 | 0.00000127 | 0.00000121 | 1,674,517.00 |
| 05 Abr 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000125 | 0.00000128 | 0.00000122 | 2,696,749.00 |
| 04 Abr 2024 | 0.00000125 | 0.00000004 | 3.31% | 0.00000122 | 0.00000128 | 0.00000119 | 2,257,469.00 |
| 03 Abr 2024 | 0.00000121 | -0.00000001 | -0.82% | 0.00000122 | 0.00000124 | 0.00000118 | 38,194.00 |
| 02 Abr 2024 | 0.00000122 | 0.00 | 0.00% | 0.00000122 | 0.00000126 | 0.00000120 | 2,532,173.00 |
| 01 Abr 2024 | 0.00000122 | 0.00000003 | 2.52% | 0.00000120 | 0.00000124 | 0.00000116 | 3,742,967.00 |
| 31 Mar 2024 | 0.00000119 | -0.00000011 | -8.46% | 0.00000130 | 0.00000130 | 0.00000119 | 3,736,470.00 |
| 30 Mar 2024 | 0.00000130 | 0.00000016 | 14.04% | 0.00000114 | 0.00000139 | 0.00000110 | 3,952,840.00 |
| 29 Mar 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000116 | 0.00000118 | 0.00000112 | 3,479,215.00 |
| 28 Mar 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000118 | 0.00000122 | 0.00000114 | 2,081,456.00 |
| 27 Mar 2024 | 0.00000118 | 0.00 | 0.00% | 0.00000120 | 0.00000124 | 0.00000110 | 2,269,604.00 |
| 26 Mar 2024 | 0.00000118 | -0.00000016 | -11.94% | 0.00000130 | 0.00000132 | 0.00000113 | 2,307,044.00 |
| 25 Mar 2024 | 0.00000134 | 0.00 | 0.00% | 0.00000131 | 0.00000134 | 0.00000126 | 4,256,657.00 |
| 24 Mar 2024 | 0.00000134 | 0.00000013 | 10.74% | 0.00000121 | 0.00000144 | 0.00000106 | 108,034,340.00 |
| 23 Mar 2024 | 0.00000121 | -0.00000004 | -3.20% | 0.00000125 | 0.00000125 | 0.00000116 | 2,652,874.00 |
| 22 Mar 2024 | 0.00000125 | 0.00 | 0.00% | 0.00000123 | 0.00000134 | 0.00000116 | 539,852.00 |
| 21 Mar 2024 | 0.00000125 | 0.00000002 | 1.63% | 0.00000121 | 0.00000128 | 0.00000117 | 1,660,001.00 |
| 20 Mar 2024 | 0.00000123 | -0.00000010 | -7.52% | 0.00000134 | 0.00000134 | 0.00000116 | 3,500,248.00 |
| 19 Mar 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000135 | 0.00000141 | 0.00000123 | 3,017,247.00 |
| 18 Mar 2024 | 0.00000136 | -0.00000009 | -6.21% | 0.00000145 | 0.00000148 | 0.00000136 | 1,884,881.00 |
| 17 Mar 2024 | 0.00000145 | 0.00000013 | 9.85% | 0.00000129 | 0.00000193 | 0.00000126 | 3,652,377.00 |
| 16 Mar 2024 | 0.00000132 | -0.00000013 | -8.97% | 0.00000145 | 0.00000145 | 0.00000127 | 479,468.00 |
| 15 Mar 2024 | 0.00000145 | 0.00 | 0.00% | 0.00000139 | 0.00000146 | 0.00000132 | 212,846.00 |
| 14 Mar 2024 | 0.00000145 | 0.00 | 0.00% | 0.00000145 | 0.00000145 | 0.00000145 | 0.00 |
| 13 Mar 2024 | 0.00000145 | -0.00000004 | -2.68% | 0.00000146 | 0.00000169 | 0.00000135 | 2,238,979.00 |
| 12 Mar 2024 | 0.00000149 | -0.00000024 | -13.87% | 0.00000170 | 0.00000170 | 0.00000143 | 859,307.00 |
| 11 Mar 2024 | 0.00000173 | -0.00000007 | -3.89% | 0.00000178 | 0.00000182 | 0.00000149 | 2,234,784.00 |
| 10 Mar 2024 | 0.00000180 | -0.00000036 | -16.67% | 0.00000216 | 0.00000216 | 0.00000168 | 3,684,145.00 |
| 09 Mar 2024 | 0.00000216 | -0.00000039 | -15.29% | 0.00000253 | 0.00000254 | 0.00000180 | 1,876,859.00 |
| 08 Mar 2024 | 0.00000255 | 0.00000100 | 76.92% | 0.00000130 | 0.00000803 | 0.00000126 | 4,274,693.00 |
| 07 Mar 2024 | 0.00000130 | 0.00000002 | 1.56% | 0.00000125 | 0.00000131 | 0.00000125 | 1,366,031.00 |
| 06 Mar 2024 | 0.00000128 | 0.00000001 | 0.79% | 0.00000127 | 0.00000131 | 0.00000123 | 1,586,009.00 |
| 05 Mar 2024 | 0.00000127 | -0.00000008 | -5.93% | 0.00000137 | 0.00000137 | 0.00000127 | 2,481,316.00 |
| 04 Mar 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000137 | 0.00000140 | 0.00000132 | 2,448,184.00 |
| 03 Mar 2024 | 0.00000137 | -0.00000002 | -1.44% | 0.00000139 | 0.00000140 | 0.00000134 | 3,511,483.00 |
| 02 Mar 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000139 | 0.00000149 | 0.00000136 | 3,321,771.00 |
| 01 Mar 2024 | 0.00000138 | -0.00000009 | -6.12% | 0.00000145 | 0.00000146 | 0.00000138 | 942,462.00 |
| 29 Feb 2024 | 0.00000147 | -0.00000001 | -0.68% | 0.00000148 | 0.00000153 | 0.00000141 | 3,588,603.00 |
| 28 Feb 2024 | 0.00000148 | -0.00000011 | -6.92% | 0.00000163 | 0.00000163 | 0.00000142 | 3,703,950.00 |
| 27 Feb 2024 | 0.00000159 | -0.00000004 | -2.45% | 0.00000163 | 0.00000165 | 0.00000159 | 648,959.00 |
| 26 Feb 2024 | 0.00000163 | 0.00000004 | 2.52% | 0.00000159 | 0.00000170 | 0.00000159 | 1,629,757.00 |
| 25 Feb 2024 | 0.00000159 | 0.00000004 | 2.58% | 0.00000156 | 0.00000160 | 0.00000154 | 1,369,610.00 |
| 24 Feb 2024 | 0.00000155 | 0.00000002 | 1.31% | 0.00000153 | 0.00000160 | 0.00000151 | 1,643,295.00 |
| 23 Feb 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000157 | 0.00000148 | 6,602,069.00 |
| 22 Feb 2024 | 0.00000152 | 0.00 | 0.00% | 0.00000151 | 0.00000161 | 0.00000150 | 6,067,320.00 |
| 21 Feb 2024 | 0.00000152 | 0.00 | 0.00% | 0.00000152 | 0.00000161 | 0.00000145 | 1,237,624.00 |
| 20 Feb 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000151 | 0.00000161 | 0.00000141 | 246,295.00 |
| 19 Feb 2024 | 0.00000148 | 0.00000007 | 4.96% | 0.00000143 | 0.00000163 | 0.00000137 | 916,799.00 |
| 18 Feb 2024 | 0.00000141 | 0.00000002 | 1.44% | 0.00000139 | 0.00000150 | 0.00000135 | 849,504.00 |
| 17 Feb 2024 | 0.00000139 | 0.00000003 | 2.21% | 0.00000134 | 0.00000146 | 0.00000133 | 2,213,340.00 |
