Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732901400 | 12.344 | -0.02 | -0.17 | 12.422 | 12.422 | 12.294 | 47568 |
| 1732815000 | 12.365 | 0.05 | 0.37 | 12.314 | 12.397 | 12.313 | 21622 |
| 1732728600 | 12.319 | -0.03 | -0.20 | 12.402 | 12.711 | 12.31 | 56449 |
| 1732642200 | 12.344 | 0.04 | 0.30 | 12.284 | 12.389 | 12.256 | 115166 |
| 1732555800 | 12.307 | -0.06 | -0.48 | 12.508 | 12.54 | 12.307 | 36450 |
| 1732296600 | 12.366 | -0.03 | -0.23 | 12.322 | 12.393 | 12.251 | 102568 |
| 1732210200 | 12.395 | 0.28 | 2.32 | 12.188 | 12.396 | 12.115 | 146893 |
| 1732123800 | 12.114 | -0.08 | -0.68 | 12.246 | 12.251 | 12.057 | 130108 |
| 1732037400 | 12.197 | 0.06 | 0.54 | 12.11 | 12.197 | 12.022 | 284189 |
| 1731951000 | 12.132 | 0.01 | 0.12 | 12.212 | 12.233 | 12.101 | 107003 |
| 1731691800 | 12.118 | -0.26 | -2.13 | 12.216 | 12.254 | 12.113 | 79947 |
| 1731605400 | 12.382 | -0.35 | -2.73 | 12.7 | 13.315 | 12.366 | 55919 |
| 1731519000 | 12.73 | 0.13 | 1.05 | 12.696 | 13.345 | 12.634 | 39548 |
| 1731432600 | 12.598 | -0.14 | -1.08 | 12.772 | 12.776 | 12.598 | 65180 |
| 1731346200 | 12.735 | 0.29 | 2.31 | 12.504 | 12.742 | 12.504 | 82907 |
| 1731087000 | 12.447 | 0.08 | 0.66 | 12.426 | 12.471 | 12.318 | 11576 |
| 1731000600 | 12.366 | 0.23 | 1.91 | 12.15 | 12.394 | 12.15 | 20021 |
| 1730914200 | 12.134 | 0.33 | 2.81 | 12.064 | 12.218 | 11.995 | 52398 |
| 1730827800 | 11.802 | 0.23 | 1.96 | 11.62 | 11.816 | 11.608 | 48379 |
| 1730741400 | 11.575 | -0.06 | -0.51 | 11.546 | 11.651 | 11.537 | 23623 |
| 1730482200 | 11.634 | 0.09 | 0.78 | 11.576 | 11.818 | 11.542 | 1821 |
| 1730395800 | 11.544 | -0.29 | -2.48 | 11.702 | 11.742 | 11.532 | 46444 |
| 1730309400 | 11.838 | 0 | 0.01 | 11.88 | 11.933 | 11.742 | 31475 |
| 1730223000 | 11.837 | -0.1 | -0.83 | 11.888 | 11.93 | 11.763 | 57071 |
| 1730136600 | 11.936 | 0.04 | 0.33 | 11.928 | 11.936 | 11.849 | 13277 |
| 1729873800 | 11.897 | 0.05 | 0.43 | 11.88 | 11.972 | 11.836 | 53925 |
| 1729787400 | 11.846 | 0.03 | 0.27 | 11.8 | 12.901 | 11.8 | 11134 |
| 1729701000 | 11.814 | -0.11 | -0.96 | 11.9 | 11.91 | 11.804 | 20911 |
| 1729614600 | 11.928 | 0 | 0.03 | 11.948 | 11.99 | 11.887 | 118579 |
| 1729528200 | 11.924 | -0.05 | -0.40 | 11.976 | 12.037 | 11.91 | 193127 |
| 1729269000 | 11.972 | 0.01 | 0.10 | 11.94 | 11.983 | 11.906 | 4229 |
| 1729182600 | 11.96 | 0.11 | 0.92 | 11.834 | 12.95 | 11.834 | 41193 |
| 1729096200 | 11.851 | -0 | -0.01 | 11.848 | 11.866 | 11.803 | 7829 |
| 1729009800 | 11.852 | 0 | 0.03 | 11.922 | 11.923 | 11.813 | 9088 |
| 1728923400 | 11.849 | 0.06 | 0.47 | 11.782 | 11.885 | 11.782 | 48218 |
| 1728664200 | 11.793 | 0.12 | 1.01 | 11.73 | 11.806 | 11.646 | 27057 |
| 1728577800 | 11.675 | -0.05 | -0.46 | 11.788 | 11.794 | 11.604 | 29628 |
| 1728491400 | 11.729 | 0.18 | 1.55 | 11.674 | 11.749 | 11.562 | 17603 |
| 1728405000 | 11.55 | -0.01 | -0.05 | 11.528 | 11.624 | 11.48 | 8646 |
| 1728318600 | 11.556 | 0 | 0.03 | 11.686 | 11.686 | 11.531 | 19290 |
| 1728059400 | 11.552 | 0.04 | 0.30 | 11.546 | 11.617 | 11.502 | 12105 |
| 1727973000 | 11.517 | -0.04 | -0.37 | 11.572 | 11.572 | 11.453 | 10332 |
| 1727886600 | 11.56 | 0.11 | 0.93 | 11.54 | 11.566 | 11.464 | 162677 |
| 1727800200 | 11.453 | 0.04 | 0.36 | 11.454 | 11.529 | 11.379 | 27196 |
| 1727713800 | 11.412 | -0.03 | -0.22 | 11.43 | 11.431 | 11.349 | 8747 |
| 1727454600 | 11.437 | 0.03 | 0.27 | 11.49 | 11.692 | 11.364 | 15507 |
| 1727368200 | 11.406 | -0 | -0.04 | 11.592 | 11.71 | 11.351 | 14115 |
| 1727281800 | 11.41 | -0.02 | -0.20 | 11.448 | 11.47 | 11.386 | 25354 |
| 1727195400 | 11.433 | -0.03 | -0.25 | 11.556 | 11.556 | 11.388 | 4439 |
| 1727109000 | 11.462 | 0.13 | 1.14 | 11.404 | 11.465 | 11.336 | 3712 |
| 1726849800 | 11.333 | 0.01 | 0.05 | 11.328 | 11.335 | 11.271 | 9622 |
| 1726763400 | 11.327 | 0.2 | 1.82 | 11.27 | 11.64 | 11.248 | 41125 |
| 1726677000 | 11.125 | -0.08 | -0.72 | 11.19 | 11.202 | 11.113 | 69447 |
| 1726590600 | 11.206 | -0.1 | -0.90 | 11.358 | 11.379 | 11.13 | 51620 |
| 1726504200 | 11.308 | 0.03 | 0.29 | 11.224 | 11.36 | 11.224 | 83065 |
| 1726245000 | 11.275 | 0.15 | 1.35 | 11.186 | 11.287 | 11.152 | 19021 |
| 1726158600 | 11.125 | 0.2 | 1.81 | 11.046 | 11.173 | 11.046 | 9840 |
| 1726072200 | 10.927 | -0.1 | -0.93 | 11.044 | 11.118 | 10.849 | 7216 |
| 1725985800 | 11.03 | 0.02 | 0.20 | 11.026 | 11.078 | 10.978 | 62592 |
| 1725899400 | 11.008 | 0.1 | 0.95 | 11.05 | 11.05 | 10.938 | 190916 |
| 1725640200 | 10.904 | -0.13 | -1.21 | 11.06 | 11.505 | 10.892 | 16588 |
| 1725553800 | 11.037 | -0.13 | -1.13 | 11.144 | 11.156 | 11.032 | 10941 |
| 1725467400 | 11.163 | -0.1 | -0.91 | 11.086 | 11.212 | 11.054 | 11424 |
| 1725381000 | 11.265 | -0.19 | -1.62 | 11.402 | 11.449 | 11.247 | 6723 |
| 1725294600 | 11.45 | 0.03 | 0.23 | 11.484 | 11.486 | 11.381 | 13885 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
![Logo de BNS Token [OLD] (BNSUSDT).](/common/images/company/COIN_BNSUUSD.png){kind=small}
