Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BNBBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.008676 | 0.000156 | 1.83% | 0.008557 | 0.008764 | 0.008512 | 1.00 |
| 31 May 2024 | 0.008521 | -0.000215 | -2.46% | 0.008663 | 0.0095 | 0.008511 | 1.00 |
| 30 May 2024 | 0.008735 | -0.000114 | -1.29% | 0.008658 | 0.008892 | 0.008522 | 1.00 |
| 29 May 2024 | 0.008849 | 0.000023 | 0.26% | 0.008634 | 0.008864 | 0.008502 | 1.00 |
| 28 May 2024 | 0.008826 | 0.000025 | 0.28% | 0.008888 | 0.008888 | 0.00858 | 1.00 |
| 27 May 2024 | 0.008801 | 0.00004 | 0.46% | 0.008895 | 0.008895 | 0.008501 | 1.00 |
| 26 May 2024 | 0.008761 | 0.000015 | 0.17% | 0.008712 | 0.008865 | 0.008503 | 1.00 |
| 25 May 2024 | 0.008745 | 0.000213 | 2.50% | 0.008877 | 0.008993 | 0.008502 | 1.00 |
| 24 May 2024 | 0.008532 | -0.000014 | -0.16% | 0.00896 | 0.008975 | 0.008532 | 1.00 |
| 23 May 2024 | 0.008546 | -0.000179 | -2.05% | 0.008946 | 0.008991 | 0.008504 | 1.00 |
| 22 May 2024 | 0.008725 | -0.000123 | -1.39% | 0.008845 | 0.008976 | 0.008512 | 1.00 |
| 21 May 2024 | 0.008848 | -0.000204 | -2.25% | 0.009037 | 0.009045 | 0.008514 | 1.00 |
| 20 May 2024 | 0.009052 | 0.000032 | 0.35% | 0.009011 | 0.009098 | 0.009008 | 1.00 |
| 19 May 2024 | 0.00902 | -0.000011 | -0.12% | 0.009007 | 0.0091 | 0.009007 | 1.00 |
| 18 May 2024 | 0.00903 | -0.000139 | -1.52% | 0.009213 | 0.009348 | 0.009 | 1.00 |
| 17 May 2024 | 0.00917 | -0.000215 | -2.29% | 0.009476 | 0.009476 | 0.009023 | 1.00 |
| 16 May 2024 | 0.009385 | 0.000297 | 3.26% | 0.008723 | 0.009495 | 0.0087 | 1.00 |
| 15 May 2024 | 0.009088 | -0.000077 | -0.84% | 0.009287 | 0.009472 | 0.008959 | 1.00 |
| 14 May 2024 | 0.009165 | -0.000248 | -2.63% | 0.009143 | 0.009494 | 0.009016 | 1.00 |
| 13 May 2024 | 0.009413 | 0.000032 | 0.34% | 0.009046 | 0.0095 | 0.00903 | 1.00 |
| 12 May 2024 | 0.009381 | 0.000181 | 1.97% | 0.009211 | 0.0095 | 0.009011 | 1.00 |
| 11 May 2024 | 0.009199 | 0.000012 | 0.13% | 0.009188 | 0.0095 | 0.009004 | 1.00 |
| 10 May 2024 | 0.009187 | -0.000137 | -1.47% | 0.009259 | 0.009498 | 0.009015 | 1.00 |
| 09 May 2024 | 0.009324 | 0.000224 | 2.46% | 0.009031 | 0.009324 | 0.009013 | 1.00 |
| 08 May 2024 | 0.0091 | -0.000294 | -3.13% | 0.00909 | 0.009211 | 0.009008 | 1.00 |
| 07 May 2024 | 0.009394 | 0.000259 | 2.84% | 0.009115 | 0.009394 | 0.009013 | 1.00 |
| 06 May 2024 | 0.009135 | -0.000168 | -1.81% | 0.009158 | 0.009451 | 0.009012 | 0.00 |
| 05 May 2024 | 0.009303 | 0.000132 | 1.44% | 0.009148 | 0.00951 | 0.0085 | 1.00 |
| 04 May 2024 | 0.009171 | 0.000044 | 0.48% | 0.009487 | 0.00951 | 0.009019 | 1.00 |
| 03 May 2024 | 0.009127 | -0.00017 | -1.83% | 0.009091 | 0.009496 | 0.009002 | 1.00 |
| 02 May 2024 | 0.009297 | 0.000432 | 4.87% | 0.00924 | 0.009501 | 0.008702 | 1.00 |
| 01 May 2024 | 0.008865 | -0.000104 | -1.16% | 0.008613 | 0.009494 | 0.008529 | 1.00 |
| 30 Abr 2024 | 0.00897 | -0.000275 | -2.97% | 0.009093 | 0.009307 | 0.0085 | 1.00 |
| 29 Abr 2024 | 0.009245 | 0.00044 | 4.99% | 0.008545 | 0.0093 | 0.008357 | 1.00 |
| 28 Abr 2024 | 0.008805 | -0.000161 | -1.80% | 0.008492 | 0.00927 | 0.008351 | 1.00 |
| 27 Abr 2024 | 0.008966 | 0.000471 | 5.55% | 0.009274 | 0.009296 | 0.008368 | 1.00 |
| 26 Abr 2024 | 0.008495 | 0.000112 | 1.33% | 0.008585 | 0.009267 | 0.008431 | 1.00 |
| 25 Abr 2024 | 0.008383 | -0.000258 | -2.99% | 0.00913 | 0.009305 | 0.008365 | 1.00 |
| 24 Abr 2024 | 0.008641 | 0.000286 | 3.43% | 0.008531 | 0.008697 | 0.008352 | 1.00 |
| 23 Abr 2024 | 0.008355 | -0.000132 | -1.56% | 0.008643 | 0.008657 | 0.008355 | 1.00 |
| 22 Abr 2024 | 0.008487 | 0.00002 | 0.24% | 0.008862 | 0.0089 | 0.008366 | 1.00 |
| 21 Abr 2024 | 0.008466 | -0.000159 | -1.84% | 0.008453 | 0.00889 | 0.008363 | 1.00 |
| 20 Abr 2024 | 0.008625 | 0.0002 | 2.37% | 0.00876 | 0.008893 | 0.008357 | 1.00 |
| 19 Abr 2024 | 0.008426 | -0.000236 | -2.72% | 0.008779 | 0.008885 | 0.008385 | 1.00 |
| 18 Abr 2024 | 0.008662 | -0.000187 | -2.11% | 0.008795 | 0.008884 | 0.00839 | 1.00 |
| 17 Abr 2024 | 0.008849 | 0.000418 | 4.95% | 0.008727 | 0.008878 | 0.008362 | 1.00 |
| 16 Abr 2024 | 0.008431 | -0.000034 | -0.40% | 0.008399 | 0.00913 | 0.008372 | 1.00 |
| 15 Abr 2024 | 0.008466 | -0.000314 | -3.58% | 0.008584 | 0.008874 | 0.008353 | 1.00 |
| 14 Abr 2024 | 0.00878 | -0.000099 | -1.12% | 0.008874 | 0.008995 | 0.008353 | 1.00 |
| 13 Abr 2024 | 0.008879 | 0.000332 | 3.89% | 0.008359 | 0.008986 | 0.008238 | 1.00 |
| 12 Abr 2024 | 0.008547 | -0.000294 | -3.33% | 0.008797 | 0.009 | 0.0081 | 1.00 |
| 11 Abr 2024 | 0.008841 | 0.000438 | 5.21% | 0.008619 | 0.009 | 0.008316 | 1.00 |
| 10 Abr 2024 | 0.008403 | 0.000038 | 0.45% | 0.008493 | 0.008966 | 0.008332 | 1.00 |
| 09 Abr 2024 | 0.008364 | -0.00059 | -6.59% | 0.009 | 0.009 | 0.008232 | 1.00 |
| 08 Abr 2024 | 0.008954 | 0.000144 | 1.64% | 0.008473 | 0.008954 | 0.008206 | 1.00 |
| 07 Abr 2024 | 0.00881 | -0.000187 | -2.08% | 0.008389 | 0.00954 | 0.008219 | 1.00 |
| 06 Abr 2024 | 0.008997 | -0.000077 | -0.85% | 0.008252 | 0.009197 | 0.008002 | 1.00 |
| 05 Abr 2024 | 0.009074 | 0.000398 | 4.59% | 0.008679 | 0.009192 | 0.008112 | 2.00 |
| 04 Abr 2024 | 0.008676 | 0.000026 | 0.30% | 0.008618 | 0.008859 | 0.008618 | 2.00 |
| 03 Abr 2024 | 0.00865 | 0.000057 | 0.66% | 0.00857 | 0.008859 | 0.008132 | 4.00 |
| 02 Abr 2024 | 0.008593 | 0.000258 | 3.09% | 0.008123 | 0.008784 | 0.008002 | 1.00 |
| 01 Abr 2024 | 0.008335 | -0.00027 | -3.14% | 0.008282 | 0.008847 | 0.008109 | 1.00 |
| 31 Mar 2024 | 0.008606 | 0.000368 | 4.46% | 0.008767 | 0.00885 | 0.008102 | 1.00 |
| 30 Mar 2024 | 0.008238 | -0.000082 | -0.99% | 0.008717 | 0.008835 | 0.008005 | 1.00 |
| 29 Mar 2024 | 0.00832 | -0.00000600 | -0.07% | 0.008302 | 0.008695 | 0.008026 | 1.00 |
| 28 Mar 2024 | 0.008327 | 0.000192 | 2.36% | 0.008305 | 0.008482 | 0.008002 | 1.00 |
| 27 Mar 2024 | 0.008135 | -0.000915 | -10.11% | 0.008262 | 0.009258 | 0.008002 | 1.00 |
| 26 Mar 2024 | 0.00905 | 0.000703 | 8.42% | 0.008286 | 0.00905 | 0.008103 | 1.00 |
| 25 Mar 2024 | 0.008347 | -0.000209 | -2.44% | 0.008459 | 0.008663 | 0.008117 | 1.00 |
| 24 Mar 2024 | 0.008556 | -0.000089 | -1.03% | 0.008172 | 0.008676 | 0.008109 | 1.00 |
| 23 Mar 2024 | 0.008644 | 0.000248 | 2.95% | 0.00866 | 0.008666 | 0.008044 | 1.00 |
| 22 Mar 2024 | 0.008397 | -0.000127 | -1.49% | 0.008371 | 0.008652 | 0.008145 | 1.00 |
| 21 Mar 2024 | 0.008524 | 0.0003 | 3.64% | 0.0082 | 0.008584 | 0.008114 | 1.00 |
| 20 Mar 2024 | 0.008224 | 0.000053 | 0.65% | 0.008202 | 0.008278 | 0.007927 | 1.00 |
| 19 Mar 2024 | 0.008171 | -0.000042 | -0.51% | 0.008105 | 0.008238 | 0.00801 | 0.00 |
| 18 Mar 2024 | 0.008213 | -0.000388 | -4.51% | 0.008473 | 0.008576 | 0.008213 | 2.00 |
| 17 Mar 2024 | 0.008601 | -0.000085 | -0.98% | 0.008641 | 0.009198 | 0.008478 | 1.00 |
| 16 Mar 2024 | 0.008686 | -0.000053 | -0.61% | 0.008752 | 0.010934 | 0.008609 | 1.00 |
| 15 Mar 2024 | 0.008739 | -0.00015 | -1.69% | 0.008611 | 0.008973 | 0.0085 | 1.00 |
| 14 Mar 2024 | 0.00889 | 0.00231 | 35.11% | 0.007543 | 0.00889 | 0.006547 | 1.00 |
| 13 Mar 2024 | 0.00658 | -0.001138 | -14.74% | 0.007375 | 0.008239 | 0.006521 | 2.00 |
| 12 Mar 2024 | 0.007718 | 0.000764 | 10.98% | 0.006562 | 0.00826 | 0.006539 | 1.00 |
| 11 Mar 2024 | 0.006954 | -0.000865 | -11.06% | 0.007842 | 0.008338 | 0.006954 | 4.00 |
| 10 Mar 2024 | 0.007819 | 0.000169 | 2.21% | 0.00695 | 0.008251 | 0.006204 | 2.00 |
| 09 Mar 2024 | 0.00765 | 0.000265 | 3.59% | 0.007604 | 0.008281 | 0.006004 | 2.00 |
| 08 Mar 2024 | 0.007385 | -0.000066 | -0.89% | 0.00745 | 0.008308 | 0.0071 | 13.00 |
| 07 Mar 2024 | 0.007451 | -0.000491 | -6.18% | 0.007124 | 0.008256 | 0.00587 | 2.00 |
| 06 Mar 2024 | 0.007941 | 0.000451 | 6.02% | 0.006361 | 0.008191 | 0.005838 | 1.00 |
| 05 Mar 2024 | 0.00749 | 0.000702 | 10.34% | 0.008324 | 0.008324 | 0.005597 | 1.00 |
| 04 Mar 2024 | 0.006788 | 0.000575 | 9.25% | 0.007138 | 0.007848 | 0.005693 | 2.00 |
| 03 Mar 2024 | 0.006213 | -0.000988 | -13.72% | 0.007048 | 0.00835 | 0.005556 | 2.00 |
| 02 Mar 2024 | 0.007201 | 0.000047 | 0.66% | 0.007967 | 0.008318 | 0.005585 | 1.00 |
