Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BSWUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.085 | 0.0005 | 0.59% | 0.0851 | 0.0867 | 0.0834 | 186,580.00 |
| 20 May 2024 | 0.0845 | 0.0063 | 8.06% | 0.0786 | 0.085 | 0.0777 | 25,533.00 |
| 19 May 2024 | 0.0782 | -0.0044 | -5.33% | 0.0825 | 0.0827 | 0.0776 | 45,191.00 |
| 18 May 2024 | 0.0826 | -0.0002 | -0.24% | 0.0829 | 0.0829 | 0.0816 | 52,158.00 |
| 17 May 2024 | 0.0828 | 0.0022 | 2.73% | 0.0805 | 0.0833 | 0.0802 | 49,299.00 |
| 16 May 2024 | 0.0806 | -0.0009 | -1.10% | 0.0816 | 0.0832 | 0.0792 | 69,633.00 |
| 15 May 2024 | 0.0815 | 0.0042 | 5.43% | 0.0773 | 0.0822 | 0.077 | 22,081.00 |
| 14 May 2024 | 0.0773 | -0.0022 | -2.77% | 0.0792 | 0.0799 | 0.0764 | 14,975.00 |
| 13 May 2024 | 0.0795 | -0.0023 | -2.81% | 0.0815 | 0.0816 | 0.0782 | 32,545.00 |
| 12 May 2024 | 0.0818 | 0.0004 | 0.49% | 0.0819 | 0.0831 | 0.0804 | 205,248.00 |
| 11 May 2024 | 0.0814 | 0.0001 | 0.12% | 0.0815 | 0.084 | 0.0804 | 114,645.00 |
| 10 May 2024 | 0.0813 | -0.0013 | -1.57% | 0.0831 | 0.0838 | 0.0783 | 175,779.00 |
| 09 May 2024 | 0.0826 | 0.0012 | 1.47% | 0.0816 | 0.0847 | 0.0793 | 156,975.00 |
| 08 May 2024 | 0.0814 | -0.0004 | -0.49% | 0.0822 | 0.0848 | 0.0787 | 203,740.00 |
| 07 May 2024 | 0.0818 | 0.0018 | 2.25% | 0.0801 | 0.0914 | 0.0799 | 566,220.00 |
| 06 May 2024 | 0.080 | -0.0008 | -0.99% | 0.081 | 0.0838 | 0.0796 | 83,033.00 |
| 05 May 2024 | 0.0808 | 0.0005 | 0.62% | 0.0802 | 0.0814 | 0.0787 | 7,912.00 |
| 04 May 2024 | 0.0803 | -0.0006 | -0.74% | 0.0815 | 0.0816 | 0.080 | 39,756.00 |
| 03 May 2024 | 0.0809 | 0.0032 | 4.12% | 0.0775 | 0.0817 | 0.0764 | 69,492.00 |
| 02 May 2024 | 0.0777 | 0.0024 | 3.19% | 0.0749 | 0.0779 | 0.0732 | 21,293.00 |
| 01 May 2024 | 0.0753 | -0.0003 | -0.40% | 0.0757 | 0.0778 | 0.0707 | 102,157.00 |
| 30 Abr 2024 | 0.0756 | -0.0089 | -10.53% | 0.085 | 0.0872 | 0.0721 | 202,134.00 |
| 29 Abr 2024 | 0.0845 | 0.005 | 6.29% | 0.0795 | 0.085 | 0.0775 | 143,638.00 |
| 28 Abr 2024 | 0.0795 | -0.0019 | -2.33% | 0.0816 | 0.0828 | 0.0795 | 80,230.00 |
| 27 Abr 2024 | 0.0814 | 0.0028 | 3.56% | 0.0792 | 0.0819 | 0.0767 | 106,622.00 |
| 26 Abr 2024 | 0.0786 | -0.0029 | -3.56% | 0.0812 | 0.0817 | 0.078 | 38,360.00 |
| 25 Abr 2024 | 0.0815 | -0.0007 | -0.85% | 0.0822 | 0.0827 | 0.0795 | 97,655.00 |
| 24 Abr 2024 | 0.0822 | -0.0043 | -4.97% | 0.0857 | 0.0879 | 0.0818 | 42,060.00 |
| 23 Abr 2024 | 0.0865 | 0.0008 | 0.93% | 0.086 | 0.0868 | 0.0851 | 21,590.00 |
| 22 Abr 2024 | 0.0857 | 0.0021 | 2.51% | 0.0834 | 0.0875 | 0.0834 | 95,778.00 |
| 21 Abr 2024 | 0.0836 | -0.0011 | -1.30% | 0.0846 | 0.085 | 0.083 | 44,957.00 |
| 20 Abr 2024 | 0.0847 | 0.0035 | 4.31% | 0.0815 | 0.0853 | 0.0805 | 75,763.00 |
| 19 Abr 2024 | 0.0812 | -0.0006 | -0.73% | 0.081 | 0.084 | 0.0771 | 70,139.00 |
| 18 Abr 2024 | 0.0818 | 0.0025 | 3.15% | 0.079 | 0.0818 | 0.0779 | 34,033.00 |
| 17 Abr 2024 | 0.0793 | -0.0034 | -4.11% | 0.0827 | 0.0827 | 0.0761 | 46,904.00 |
| 16 Abr 2024 | 0.0827 | 0.003 | 3.76% | 0.0801 | 0.0829 | 0.0774 | 64,793.00 |
| 15 Abr 2024 | 0.0797 | -0.0063 | -7.33% | 0.085 | 0.088 | 0.0789 | 218,036.00 |
| 14 Abr 2024 | 0.086 | 0.0033 | 3.99% | 0.0817 | 0.086 | 0.079 | 160,020.00 |
| 13 Abr 2024 | 0.0827 | -0.0136 | -14.12% | 0.095 | 0.1004 | 0.0771 | 565,221.00 |
| 12 Abr 2024 | 0.0963 | -0.0175 | -15.38% | 0.115 | 0.1173 | 0.0936 | 289,530.00 |
| 11 Abr 2024 | 0.1138 | -0.0038 | -3.23% | 0.1174 | 0.1191 | 0.1131 | 51,124.00 |
| 10 Abr 2024 | 0.1176 | 0.0001 | 0.09% | 0.1185 | 0.119 | 0.1133 | 94,236.00 |
| 09 Abr 2024 | 0.1175 | -0.0086 | -6.82% | 0.126 | 0.126 | 0.1175 | 118,721.00 |
| 08 Abr 2024 | 0.1261 | 0.0027 | 2.19% | 0.1241 | 0.1296 | 0.124 | 117,746.00 |
| 07 Abr 2024 | 0.1234 | 0.0017 | 1.40% | 0.122 | 0.125 | 0.1207 | 125,271.00 |
| 06 Abr 2024 | 0.1217 | 0.0022 | 1.84% | 0.1199 | 0.1223 | 0.1192 | 39,136.00 |
| 05 Abr 2024 | 0.1195 | -0.0026 | -2.13% | 0.1229 | 0.1229 | 0.1174 | 48,318.00 |
| 04 Abr 2024 | 0.1221 | 0.0025 | 2.09% | 0.1198 | 0.1258 | 0.119 | 53,689.00 |
| 03 Abr 2024 | 0.1196 | -0.0031 | -2.53% | 0.1225 | 0.1246 | 0.1181 | 61,701.00 |
| 02 Abr 2024 | 0.1227 | -0.0097 | -7.33% | 0.1317 | 0.1317 | 0.1205 | 56,404.00 |
| 01 Abr 2024 | 0.1324 | -0.0077 | -5.50% | 0.1401 | 0.1402 | 0.1291 | 44,253.00 |
| 31 Mar 2024 | 0.1401 | -0.0017 | -1.20% | 0.1416 | 0.1437 | 0.140 | 168,592.00 |
| 30 Mar 2024 | 0.1418 | 0.0027 | 1.94% | 0.1396 | 0.1432 | 0.1362 | 293,592.00 |
| 29 Mar 2024 | 0.1391 | -0.0025 | -1.77% | 0.1416 | 0.1426 | 0.1377 | 92,865.00 |
| 28 Mar 2024 | 0.1416 | 0.0041 | 2.98% | 0.1385 | 0.1434 | 0.1382 | 94,508.00 |
| 27 Mar 2024 | 0.1375 | -0.0046 | -3.24% | 0.142 | 0.1458 | 0.1356 | 207,797.00 |
| 26 Mar 2024 | 0.1421 | -0.0042 | -2.87% | 0.1461 | 0.1519 | 0.1369 | 521,176.00 |
| 25 Mar 2024 | 0.1463 | 0.0079 | 5.71% | 0.1388 | 0.1496 | 0.1382 | 563,374.00 |
| 24 Mar 2024 | 0.1384 | 0.0023 | 1.69% | 0.1358 | 0.1398 | 0.134 | 181,575.00 |
| 23 Mar 2024 | 0.1361 | 0.0019 | 1.42% | 0.135 | 0.1396 | 0.1345 | 135,384.00 |
| 22 Mar 2024 | 0.1342 | -0.0009 | -0.67% | 0.1352 | 0.1433 | 0.1302 | 368,233.00 |
| 21 Mar 2024 | 0.1351 | 0.001 | 0.75% | 0.1337 | 0.1366 | 0.1309 | 286,006.00 |
| 20 Mar 2024 | 0.1341 | 0.0108 | 8.76% | 0.1237 | 0.135 | 0.1201 | 326,942.00 |
| 19 Mar 2024 | 0.1233 | -0.0155 | -11.17% | 0.1387 | 0.1396 | 0.1203 | 576,362.00 |
| 18 Mar 2024 | 0.1388 | -0.0054 | -3.74% | 0.1446 | 0.1461 | 0.1344 | 649,936.00 |
| 17 Mar 2024 | 0.1442 | 0.0032 | 2.27% | 0.1415 | 0.1465 | 0.1348 | 707,067.00 |
| 16 Mar 2024 | 0.141 | -0.0185 | -11.60% | 0.1609 | 0.162 | 0.1388 | 1,069,744.00 |
| 15 Mar 2024 | 0.1595 | -0.0232 | -12.70% | 0.1676 | 0.1707 | 0.1484 | 1,069,696.00 |
| 14 Mar 2024 | 0.1827 | 0.00 | 0.00% | 0.1827 | 0.1827 | 0.1827 | 0.00 |
| 13 Mar 2024 | 0.1827 | 0.0141 | 8.36% | 0.1683 | 0.1832 | 0.1668 | 1,344,195.00 |
| 12 Mar 2024 | 0.1686 | 0.007 | 4.33% | 0.1613 | 0.1742 | 0.1569 | 984,069.00 |
| 11 Mar 2024 | 0.1616 | 0.0028 | 1.76% | 0.159 | 0.1634 | 0.1519 | 760,247.00 |
| 10 Mar 2024 | 0.1588 | 0.0101 | 6.79% | 0.1488 | 0.1662 | 0.147 | 1,004,069.00 |
| 09 Mar 2024 | 0.1487 | 0.0004 | 0.27% | 0.1488 | 0.1524 | 0.1478 | 429,609.00 |
| 08 Mar 2024 | 0.1483 | -0.0008 | -0.54% | 0.1487 | 0.1578 | 0.1424 | 750,182.00 |
| 07 Mar 2024 | 0.1491 | 0.0125 | 9.15% | 0.1372 | 0.1504 | 0.1357 | 561,251.00 |
| 06 Mar 2024 | 0.1366 | 0.0084 | 6.55% | 0.1284 | 0.1377 | 0.1246 | 467,775.00 |
| 05 Mar 2024 | 0.1282 | -0.0098 | -7.10% | 0.138 | 0.1428 | 0.1207 | 731,484.00 |
| 04 Mar 2024 | 0.138 | -0.0035 | -2.47% | 0.141 | 0.1427 | 0.1353 | 490,055.00 |
| 03 Mar 2024 | 0.1415 | 0.0003 | 0.21% | 0.1418 | 0.1435 | 0.1324 | 614,987.00 |
| 02 Mar 2024 | 0.1412 | 0.0073 | 5.45% | 0.134 | 0.1451 | 0.131 | 845,158.00 |
| 01 Mar 2024 | 0.1339 | 0.0049 | 3.80% | 0.1293 | 0.1346 | 0.128 | 322,588.00 |
| 29 Feb 2024 | 0.129 | 0.0019 | 1.49% | 0.1271 | 0.1347 | 0.1255 | 451,433.00 |
| 28 Feb 2024 | 0.1271 | -0.0011 | -0.86% | 0.1287 | 0.1325 | 0.1215 | 559,603.00 |
| 27 Feb 2024 | 0.1282 | -0.0031 | -2.36% | 0.1311 | 0.1318 | 0.1261 | 246,610.00 |
| 26 Feb 2024 | 0.1313 | 0.0009 | 0.69% | 0.1308 | 0.1329 | 0.1261 | 351,959.00 |
| 25 Feb 2024 | 0.1304 | 0.0024 | 1.87% | 0.128 | 0.1323 | 0.1258 | 425,307.00 |
| 24 Feb 2024 | 0.128 | 0.001 | 0.79% | 0.1265 | 0.131 | 0.1242 | 360,874.00 |
| 23 Feb 2024 | 0.127 | -0.0004 | -0.31% | 0.1274 | 0.1305 | 0.1232 | 459,111.00 |
| 22 Feb 2024 | 0.1274 | 0.004 | 3.24% | 0.1231 | 0.1315 | 0.1229 | 1,034,135.00 |
