BSWUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.0643 | -0.0011 | -1.68% | 0.0654 | 0.0666 | 0.064 | 261,834.00 |
27 Jun 2024 | 0.0654 | 0.0022 | 3.48% | 0.0634 | 0.0658 | 0.0625 | 202,003.00 |
26 Jun 2024 | 0.0632 | -0.0008 | -1.25% | 0.0644 | 0.0649 | 0.0618 | 284,935.00 |
25 Jun 2024 | 0.064 | 0.001 | 1.59% | 0.0628 | 0.0647 | 0.0627 | 219,649.00 |
24 Jun 2024 | 0.063 | 0.0019 | 3.11% | 0.0614 | 0.063 | 0.0592 | 315,758.00 |
23 Jun 2024 | 0.0611 | -0.0031 | -4.83% | 0.0646 | 0.0675 | 0.0609 | 132,646.00 |
22 Jun 2024 | 0.0642 | -0.0001 | -0.16% | 0.0642 | 0.0645 | 0.0626 | 137,437.00 |
21 Jun 2024 | 0.0643 | -0.0023 | -3.45% | 0.0666 | 0.0678 | 0.0639 | 190,642.00 |
20 Jun 2024 | 0.0666 | 0.0012 | 1.83% | 0.0651 | 0.0694 | 0.065 | 174,431.00 |
19 Jun 2024 | 0.0654 | 0.00 | 0.00% | 0.0654 | 0.0654 | 0.0654 | 0.00 |
18 Jun 2024 | 0.0654 | -0.0031 | -4.53% | 0.0683 | 0.0683 | 0.0614 | 238,977.00 |
17 Jun 2024 | 0.0685 | -0.0058 | -7.81% | 0.0743 | 0.0745 | 0.0676 | 185,804.00 |
16 Jun 2024 | 0.0743 | 0.0004 | 0.54% | 0.074 | 0.0751 | 0.0727 | 185,380.00 |
15 Jun 2024 | 0.0739 | 0.0013 | 1.79% | 0.0727 | 0.0756 | 0.0722 | 177,489.00 |
14 Jun 2024 | 0.0726 | -0.0009 | -1.22% | 0.0738 | 0.0762 | 0.071 | 173,278.00 |
13 Jun 2024 | 0.0735 | -0.0045 | -5.77% | 0.0778 | 0.0783 | 0.0727 | 285,742.00 |
12 Jun 2024 | 0.078 | 0.0007 | 0.91% | 0.0775 | 0.0831 | 0.0764 | 195,317.00 |
11 Jun 2024 | 0.0773 | -0.0034 | -4.21% | 0.0804 | 0.081 | 0.0756 | 236,869.00 |
10 Jun 2024 | 0.0807 | -0.0042 | -4.95% | 0.0851 | 0.0852 | 0.0801 | 205,611.00 |
09 Jun 2024 | 0.0849 | 0.0011 | 1.31% | 0.0835 | 0.0853 | 0.0827 | 116,596.00 |
08 Jun 2024 | 0.0838 | -0.0046 | -5.20% | 0.088 | 0.0887 | 0.083 | 122,865.00 |
07 Jun 2024 | 0.0884 | -0.0065 | -6.85% | 0.0952 | 0.0954 | 0.0863 | 203,702.00 |
06 Jun 2024 | 0.0949 | -0.0016 | -1.66% | 0.0963 | 0.0972 | 0.0933 | 140,401.00 |
05 Jun 2024 | 0.0965 | 0.0024 | 2.55% | 0.094 | 0.0973 | 0.0926 | 134,861.00 |
04 Jun 2024 | 0.0941 | 0.005 | 5.61% | 0.0889 | 0.0953 | 0.0887 | 132,891.00 |
03 Jun 2024 | 0.0891 | 0.0021 | 2.41% | 0.0872 | 0.0911 | 0.0864 | 170,561.00 |
02 Jun 2024 | 0.087 | -0.002 | -2.25% | 0.0886 | 0.0893 | 0.0852 | 124,143.00 |
01 Jun 2024 | 0.089 | 0.0033 | 3.85% | 0.0856 | 0.0892 | 0.0849 | 110,325.00 |
31 May 2024 | 0.0857 | 0.0007 | 0.82% | 0.0851 | 0.0865 | 0.0842 | 231,901.00 |
30 May 2024 | 0.085 | -0.0007 | -0.82% | 0.0857 | 0.0866 | 0.0834 | 157,902.00 |
29 May 2024 | 0.0857 | -0.0018 | -2.06% | 0.0875 | 0.0888 | 0.0857 | 145,454.00 |
28 May 2024 | 0.0875 | -0.0012 | -1.35% | 0.0886 | 0.0888 | 0.0857 | 159,217.00 |
27 May 2024 | 0.0887 | 0.0004 | 0.45% | 0.0885 | 0.0902 | 0.0877 | 169,951.00 |
26 May 2024 | 0.0883 | -0.0022 | -2.43% | 0.0911 | 0.0915 | 0.0878 | 106,479.00 |
25 May 2024 | 0.0905 | 0.0005 | 0.56% | 0.0894 | 0.0937 | 0.0878 | 121,738.00 |
24 May 2024 | 0.090 | 0.0069 | 8.30% | 0.0828 | 0.1012 | 0.0828 | 175,081.00 |
23 May 2024 | 0.0831 | -0.0017 | -2.00% | 0.0849 | 0.0859 | 0.0812 | 199,244.00 |
22 May 2024 | 0.0848 | -0.0002 | -0.24% | 0.0849 | 0.0859 | 0.0833 | 183,128.00 |
21 May 2024 | 0.085 | 0.0001 | 0.12% | 0.0851 | 0.0867 | 0.0833 | 301,782.00 |
20 May 2024 | 0.0849 | 0.0067 | 8.57% | 0.0788 | 0.0852 | 0.0776 | 290,123.00 |
19 May 2024 | 0.0782 | -0.0043 | -5.21% | 0.0827 | 0.0829 | 0.0775 | 113,857.00 |
18 May 2024 | 0.0825 | 0.0001 | 0.12% | 0.0824 | 0.0831 | 0.0813 | 118,579.00 |
17 May 2024 | 0.0824 | 0.0019 | 2.36% | 0.0804 | 0.083 | 0.080 | 144,882.00 |
16 May 2024 | 0.0805 | -0.0007 | -0.86% | 0.0815 | 0.0824 | 0.079 | 160,021.00 |
15 May 2024 | 0.0812 | 0.0042 | 5.45% | 0.0772 | 0.0816 | 0.0768 | 187,647.00 |
14 May 2024 | 0.077 | -0.0023 | -2.90% | 0.0794 | 0.080 | 0.0761 | 171,387.00 |
13 May 2024 | 0.0793 | -0.0028 | -3.41% | 0.0817 | 0.0819 | 0.0778 | 156,575.00 |
12 May 2024 | 0.0821 | 0.0007 | 0.86% | 0.0815 | 0.0829 | 0.0806 | 114,372.00 |
11 May 2024 | 0.0814 | 0.00 | 0.00% | 0.0814 | 0.0826 | 0.0802 | 128,605.00 |
10 May 2024 | 0.0814 | -0.0014 | -1.69% | 0.0828 | 0.0836 | 0.0793 | 172,367.00 |
09 May 2024 | 0.0828 | 0.0012 | 1.47% | 0.0815 | 0.0847 | 0.0795 | 153,613.00 |
08 May 2024 | 0.0816 | -0.0002 | -0.24% | 0.0815 | 0.0848 | 0.0788 | 132,402.00 |
07 May 2024 | 0.0818 | 0.002 | 2.51% | 0.0799 | 0.0907 | 0.0794 | 126,017.00 |
06 May 2024 | 0.0798 | -0.0009 | -1.12% | 0.081 | 0.0837 | 0.0795 | 129,926.00 |
05 May 2024 | 0.0807 | 0.0004 | 0.50% | 0.0803 | 0.0813 | 0.0783 | 112,543.00 |
04 May 2024 | 0.0803 | -0.0011 | -1.35% | 0.0815 | 0.0818 | 0.0797 | 197,000.00 |
03 May 2024 | 0.0814 | 0.004 | 5.17% | 0.0778 | 0.0817 | 0.0764 | 164,233.00 |
02 May 2024 | 0.0774 | 0.0019 | 2.52% | 0.0752 | 0.0779 | 0.0731 | 170,898.00 |
01 May 2024 | 0.0755 | -0.0002 | -0.26% | 0.0758 | 0.0777 | 0.0708 | 184,052.00 |
30 Abr 2024 | 0.0757 | -0.0086 | -10.20% | 0.084 | 0.0875 | 0.0728 | 168,073.00 |
29 Abr 2024 | 0.0843 | 0.0049 | 6.17% | 0.0797 | 0.0849 | 0.0775 | 125,481.00 |
28 Abr 2024 | 0.0794 | -0.0017 | -2.10% | 0.0811 | 0.0824 | 0.0794 | 283,140.00 |
27 Abr 2024 | 0.0811 | 0.0027 | 3.44% | 0.0784 | 0.0821 | 0.0768 | 574,723.00 |
26 Abr 2024 | 0.0784 | -0.0034 | -4.16% | 0.0818 | 0.082 | 0.0776 | 1,027,890.00 |
25 Abr 2024 | 0.0818 | 0.0002 | 0.25% | 0.0816 | 0.0826 | 0.0797 | 856,204.00 |
24 Abr 2024 | 0.0816 | -0.0044 | -5.12% | 0.0861 | 0.0878 | 0.0814 | 746,063.00 |
23 Abr 2024 | 0.086 | 0.0001 | 0.12% | 0.0859 | 0.0866 | 0.0846 | 624,416.00 |
22 Abr 2024 | 0.0859 | 0.0018 | 2.14% | 0.0842 | 0.0874 | 0.0837 | 555,873.00 |
21 Abr 2024 | 0.0841 | -0.0008 | -0.94% | 0.084 | 0.0852 | 0.083 | 566,279.00 |
20 Abr 2024 | 0.0849 | 0.0037 | 4.56% | 0.0811 | 0.0857 | 0.0804 | 853,820.00 |
19 Abr 2024 | 0.0812 | 0.0003 | 0.37% | 0.0812 | 0.0842 | 0.0771 | 1,196,067.00 |
18 Abr 2024 | 0.0809 | 0.0016 | 2.02% | 0.0793 | 0.0818 | 0.0781 | 1,357,015.00 |
17 Abr 2024 | 0.0793 | -0.0026 | -3.17% | 0.0819 | 0.0824 | 0.0765 | 1,377,600.00 |
16 Abr 2024 | 0.0819 | 0.0017 | 2.12% | 0.0799 | 0.083 | 0.0773 | 1,497,357.00 |
15 Abr 2024 | 0.0802 | -0.0052 | -6.09% | 0.0848 | 0.0881 | 0.0788 | 2,009,529.00 |
14 Abr 2024 | 0.0854 | 0.0028 | 3.39% | 0.0821 | 0.0861 | 0.078 | 2,074,194.00 |
13 Abr 2024 | 0.0826 | -0.0137 | -14.23% | 0.0954 | 0.0996 | 0.0768 | 1,664,367.00 |
12 Abr 2024 | 0.0963 | -0.0176 | -15.45% | 0.1147 | 0.1168 | 0.0943 | 1,011,653.00 |
11 Abr 2024 | 0.1139 | -0.004 | -3.39% | 0.1179 | 0.119 | 0.1133 | 974,413.00 |
10 Abr 2024 | 0.1179 | -0.0003 | -0.25% | 0.1181 | 0.1191 | 0.1134 | 1,330,468.00 |
09 Abr 2024 | 0.1182 | -0.0084 | -6.64% | 0.126 | 0.1264 | 0.1177 | 958,063.00 |
08 Abr 2024 | 0.1266 | 0.0028 | 2.26% | 0.125 | 0.1291 | 0.1239 | 653,263.00 |
07 Abr 2024 | 0.1238 | 0.0022 | 1.81% | 0.1216 | 0.1249 | 0.1206 | 559,784.00 |
06 Abr 2024 | 0.1216 | 0.003 | 2.53% | 0.1185 | 0.1223 | 0.1183 | 654,396.00 |
05 Abr 2024 | 0.1186 | -0.0037 | -3.03% | 0.1222 | 0.1227 | 0.1168 | 1,190,161.00 |
04 Abr 2024 | 0.1223 | 0.0025 | 2.09% | 0.1195 | 0.1258 | 0.1184 | 941,602.00 |
03 Abr 2024 | 0.1198 | -0.0029 | -2.36% | 0.1227 | 0.1249 | 0.1178 | 1,254,099.00 |
02 Abr 2024 | 0.1227 | -0.0096 | -7.26% | 0.132 | 0.1321 | 0.120 | 1,163,104.00 |
01 Abr 2024 | 0.1323 | -0.0078 | -5.57% | 0.1402 | 0.1403 | 0.1293 | 1,048,013.00 |
31 Mar 2024 | 0.1401 | -0.0027 | -1.89% | 0.1417 | 0.1437 | 0.1398 | 622,137.00 |
30 Mar 2024 | 0.1428 | 0.0034 | 2.44% | 0.1391 | 0.143 | 0.1364 | 618,609.00 |