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.BRGUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00079 | -0.000046 | -5.50% | 0.000835 | 0.000835 | 0.00073 | 65,835,889.00 |
| 16 May 2024 | 0.000836 | 0.000019 | 2.33% | 0.000817 | 0.000849 | 0.00079 | 38,504,058.00 |
| 15 May 2024 | 0.000817 | -0.000035 | -4.11% | 0.000853 | 0.000892 | 0.000817 | 51,911,930.00 |
| 14 May 2024 | 0.000852 | -0.000055 | -6.06% | 0.000907 | 0.000921 | 0.000828 | 20,383,163.00 |
| 13 May 2024 | 0.000908 | -0.000039 | -4.12% | 0.000955 | 0.000998 | 0.000907 | 7,071,887.00 |
| 12 May 2024 | 0.000947 | -0.000014 | -1.46% | 0.000956 | 0.000966 | 0.000923 | 17,802,330.00 |
| 11 May 2024 | 0.00096 | 0.000074 | 8.35% | 0.000887 | 0.00099 | 0.000886 | 82,554,699.00 |
| 10 May 2024 | 0.000886 | -0.000053 | -5.65% | 0.00095 | 0.000991 | 0.000875 | 75,764,952.00 |
| 09 May 2024 | 0.000939 | -0.00003 | -3.10% | 0.000968 | 0.000991 | 0.000862 | 158,731,322.00 |
| 08 May 2024 | 0.000969 | -0.000137 | -12.40% | 0.001017 | 0.001017 | 0.000965 | 46,589,762.00 |
| 07 May 2024 | 0.001105 | -0.000016 | -1.43% | 0.001121 | 0.00113 | 0.001067 | 871,878.00 |
| 06 May 2024 | 0.001121 | -0.000099 | -8.11% | 0.001205 | 0.001282 | 0.001096 | 972,577.00 |
| 05 May 2024 | 0.00122 | 0.000228 | 23.01% | 0.000992 | 0.00139 | 0.000986 | 681,095.00 |
| 04 May 2024 | 0.000992 | -0.000358 | -26.53% | 0.001372 | 0.00142 | 0.000992 | 1,563,306.00 |
| 03 May 2024 | 0.00135 | 0.00049 | 56.93% | 0.000857 | 0.00142 | 0.000857 | 35,328,612.00 |
| 02 May 2024 | 0.00086 | 0.000025 | 2.99% | 0.000835 | 0.000911 | 0.000786 | 713,855.00 |
| 01 May 2024 | 0.000835 | -0.00000600 | -0.71% | 0.000842 | 0.00135 | 0.000641 | 3,617,223.00 |
| 30 Abr 2024 | 0.000842 | -0.000229 | -21.39% | 0.001107 | 0.001123 | 0.000817 | 795,655.00 |
| 29 Abr 2024 | 0.001071 | -0.00006 | -5.31% | 0.00113 | 0.00113 | 0.00105 | 941,714.00 |
| 28 Abr 2024 | 0.00113 | 0.000106 | 10.30% | 0.001071 | 0.001167 | 0.001028 | 724,874.00 |
| 27 Abr 2024 | 0.001025 | -0.000076 | -6.90% | 0.001101 | 0.001549 | 0.001014 | 14,062,841.00 |
| 26 Abr 2024 | 0.001101 | -0.000247 | -18.31% | 0.001349 | 0.001384 | 0.001011 | 6,524,741.00 |
| 25 Abr 2024 | 0.001349 | -0.000102 | -7.03% | 0.001451 | 0.001451 | 0.001308 | 2,338,474.00 |
| 24 Abr 2024 | 0.001451 | -0.000108 | -6.93% | 0.001678 | 0.001678 | 0.001451 | 2,731,623.00 |
| 23 Abr 2024 | 0.001559 | -0.000026 | -1.64% | 0.00158 | 0.001604 | 0.001549 | 4,248,727.00 |
| 22 Abr 2024 | 0.001585 | 0.000095 | 6.38% | 0.00142 | 0.001647 | 0.001411 | 8,245,304.00 |
| 21 Abr 2024 | 0.00149 | -0.000258 | -14.76% | 0.001707 | 0.001707 | 0.00149 | 260,698.00 |
| 20 Abr 2024 | 0.001748 | 0.000062 | 3.68% | 0.00161 | 0.00175 | 0.0015 | 21,280,151.00 |
| 19 Abr 2024 | 0.001686 | 0.000122 | 7.77% | 0.001564 | 0.001686 | 0.001407 | 52,134,586.00 |
| 18 Abr 2024 | 0.001564 | -0.00004 | -2.49% | 0.00161 | 0.001647 | 0.001439 | 54,866,459.00 |
| 17 Abr 2024 | 0.001604 | 0.000011 | 0.69% | 0.001593 | 0.001758 | 0.00153 | 14,668,697.00 |
| 16 Abr 2024 | 0.001593 | -0.000142 | -8.18% | 0.001735 | 0.001814 | 0.00157 | 21,821,953.00 |
| 15 Abr 2024 | 0.001735 | -0.00021 | -10.80% | 0.00196 | 0.002166 | 0.001554 | 69,314,344.00 |
| 14 Abr 2024 | 0.001945 | 0.000064 | 3.40% | 0.001863 | 0.00238 | 0.001513 | 46,016,640.00 |
| 13 Abr 2024 | 0.001881 | -0.000248 | -11.65% | 0.002136 | 0.002643 | 0.001407 | 44,595,582.00 |
| 12 Abr 2024 | 0.002128 | 0.000056 | 2.70% | 0.002015 | 0.002736 | 0.00183 | 44,816,720.00 |
| 11 Abr 2024 | 0.002073 | -0.000033 | -1.57% | 0.00207 | 0.002229 | 0.001885 | 45,819,716.00 |
| 10 Abr 2024 | 0.002106 | 0.00052 | 32.79% | 0.001599 | 0.002214 | 0.001559 | 95,800,407.00 |
| 09 Abr 2024 | 0.001586 | 0.0001 | 6.73% | 0.001485 | 0.001586 | 0.001456 | 60,897,843.00 |
| 08 Abr 2024 | 0.001486 | 0.000164 | 12.38% | 0.001321 | 0.001542 | 0.001297 | 18,026,454.00 |
| 07 Abr 2024 | 0.001322 | -0.000137 | -9.39% | 0.00142 | 0.001426 | 0.001302 | 3,005,096.00 |
| 06 Abr 2024 | 0.001459 | 0.000022 | 1.53% | 0.00143 | 0.001514 | 0.0014 | 3,005,738.00 |
| 05 Abr 2024 | 0.001437 | 0.000187 | 14.98% | 0.00123 | 0.00155 | 0.001171 | 21,436,677.00 |
| 04 Abr 2024 | 0.00125 | 0.000234 | 23.07% | 0.001014 | 0.001307 | 0.001005 | 78,829,660.00 |
| 03 Abr 2024 | 0.001015 | -0.00001 | -0.98% | 0.001021 | 0.001078 | 0.001008 | 51,577,730.00 |
| 02 Abr 2024 | 0.001025 | -0.000036 | -3.39% | 0.001068 | 0.00107 | 0.000953 | 2,748,906.00 |
| 01 Abr 2024 | 0.001061 | -0.000035 | -3.19% | 0.001096 | 0.001119 | 0.001034 | 14,060,777.00 |
| 31 Mar 2024 | 0.001096 | 0.000083 | 8.19% | 0.001007 | 0.001192 | 0.000932 | 46,272,381.00 |
| 30 Mar 2024 | 0.001013 | -0.00000600 | -0.59% | 0.001018 | 0.001075 | 0.000935 | 59,353,015.00 |
| 29 Mar 2024 | 0.00102 | 0.000032 | 3.24% | 0.001 | 0.00106 | 0.00099 | 17,934,963.00 |
| 28 Mar 2024 | 0.000987 | 0.000109 | 12.43% | 0.000878 | 0.000987 | 0.000848 | 573,032.00 |
| 27 Mar 2024 | 0.000878 | -0.00004 | -4.36% | 0.0009 | 0.0009 | 0.000878 | 194,020.00 |
| 26 Mar 2024 | 0.000918 | -0.00005 | -5.16% | 0.000969 | 0.000969 | 0.000918 | 369,816.00 |
| 25 Mar 2024 | 0.000969 | 0.000041 | 4.42% | 0.000919 | 0.000997 | 0.000919 | 676,638.00 |
| 24 Mar 2024 | 0.000928 | 0.000024 | 2.65% | 0.000918 | 0.000967 | 0.000887 | 1,504,725.00 |
| 23 Mar 2024 | 0.000904 | -0.000038 | -4.03% | 0.000943 | 0.00097 | 0.000865 | 8,226,154.00 |
| 22 Mar 2024 | 0.000942 | -0.00007 | -6.92% | 0.001013 | 0.001054 | 0.000871 | 10,716,052.00 |
| 21 Mar 2024 | 0.001012 | 0.000033 | 3.37% | 0.00099 | 0.0011 | 0.000927 | 21,337,630.00 |
| 20 Mar 2024 | 0.000979 | 0.000169 | 20.85% | 0.000817 | 0.000983 | 0.000807 | 71,212,951.00 |
| 19 Mar 2024 | 0.00081 | -0.000055 | -6.36% | 0.000861 | 0.000885 | 0.000756 | 46,286,839.00 |
| 18 Mar 2024 | 0.000865 | -0.000038 | -4.21% | 0.000903 | 0.000937 | 0.000804 | 5,332,709.00 |
| 17 Mar 2024 | 0.000903 | -0.00000600 | -0.66% | 0.00091 | 0.001039 | 0.000802 | 65,778,998.00 |
| 16 Mar 2024 | 0.000909 | -0.000094 | -9.37% | 0.001008 | 0.001091 | 0.00055 | 113,491,105.00 |
| 15 Mar 2024 | 0.001003 | -0.000139 | -12.17% | 0.001148 | 0.00117 | 0.00091 | 83,121,165.00 |
| 14 Mar 2024 | 0.001142 | -0.000053 | -4.44% | 0.001195 | 0.001292 | 0.00112 | 35,111,185.00 |
| 13 Mar 2024 | 0.001195 | 0.00032 | 36.61% | 0.000874 | 0.001195 | 0.00087 | 22,124,693.00 |
| 12 Mar 2024 | 0.000875 | 0.000024 | 2.82% | 0.000857 | 0.000979 | 0.000855 | 38,865,314.00 |
| 11 Mar 2024 | 0.00085 | -0.000193 | -18.49% | 0.001045 | 0.001045 | 0.00085 | 22,314,603.00 |
| 10 Mar 2024 | 0.001044 | 0.000083 | 8.64% | 0.000961 | 0.001122 | 0.000954 | 38,208,189.00 |
| 09 Mar 2024 | 0.000961 | -0.000023 | -2.34% | 0.000992 | 0.001145 | 0.000961 | 18,847,822.00 |
| 08 Mar 2024 | 0.000984 | 0.00019 | 23.99% | 0.000801 | 0.000984 | 0.000756 | 28,715,592.00 |
| 07 Mar 2024 | 0.000794 | 0.000065 | 8.92% | 0.00074 | 0.00083 | 0.00071 | 34,742,715.00 |
| 06 Mar 2024 | 0.000729 | 0.000084 | 13.02% | 0.000653 | 0.000747 | 0.000653 | 18,775,794.00 |
| 05 Mar 2024 | 0.000645 | 0.00000700 | 1.10% | 0.000652 | 0.000736 | 0.000645 | 11,581,626.00 |
| 04 Mar 2024 | 0.000639 | 0.000018 | 2.90% | 0.000621 | 0.000645 | 0.000595 | 18,936,248.00 |
| 03 Mar 2024 | 0.000621 | -0.000032 | -4.91% | 0.000655 | 0.00066 | 0.000605 | 15,319,260.00 |
| 02 Mar 2024 | 0.000652 | -0.00000500 | -0.76% | 0.000657 | 0.000682 | 0.00061 | 4,899,848.00 |
| 01 Mar 2024 | 0.000657 | 0.000136 | 26.02% | 0.000555 | 0.00067 | 0.000554 | 13,528,827.00 |
| 29 Feb 2024 | 0.000521 | 0.000021 | 4.19% | 0.000498 | 0.000558 | 0.000498 | 29,564,380.00 |
| 28 Feb 2024 | 0.000501 | 0.000053 | 11.84% | 0.000471 | 0.000502 | 0.000467 | 27,854,086.00 |
| 27 Feb 2024 | 0.000447 | -0.000022 | -4.69% | 0.000469 | 0.000488 | 0.000412 | 45,820,708.00 |
| 26 Feb 2024 | 0.000469 | 0.000071 | 17.84% | 0.000398 | 0.000469 | 0.000392 | 25,976,115.00 |
| 25 Feb 2024 | 0.000398 | -0.000056 | -12.34% | 0.000403 | 0.000417 | 0.00038 | 817,925.00 |
| 24 Feb 2024 | 0.000454 | 0.000084 | 22.73% | 0.00037 | 0.000454 | 0.000323 | 6,189,858.00 |
| 23 Feb 2024 | 0.00037 | -0.000022 | -5.62% | 0.000377 | 0.000378 | 0.000343 | 26,587,694.00 |
| 22 Feb 2024 | 0.000391 | -0.000022 | -5.33% | 0.000392 | 0.000392 | 0.000373 | 3,210,841.00 |
| 21 Feb 2024 | 0.000413 | -0.000012 | -2.83% | 0.000424 | 0.000442 | 0.000413 | 2,431,360.00 |
| 20 Feb 2024 | 0.000424 | -0.000011 | -2.52% | 0.000436 | 0.000437 | 0.000414 | 19,596,641.00 |
| 19 Feb 2024 | 0.000436 | 0.00000400 | 0.93% | 0.000432 | 0.000439 | 0.000413 | 26,677,994.00 |
| 18 Feb 2024 | 0.000432 | 0.00000800 | 1.89% | 0.000423 | 0.000435 | 0.000422 | 13,631,129.00 |
| 17 Feb 2024 | 0.000424 | -0.000013 | -2.98% | 0.000428 | 0.000452 | 0.000423 | 45,309,951.00 |
