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.
BNZI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.174 | 0.0033 | 1.93% | 0.1729 | 0.188 | 0.1661 | 2,350,022 |
| 25 Jun 2024 | 0.1707 | -0.0017 | -0.99% | 0.1701 | 0.1789 | 0.1701 | 703,660 |
| 24 Jun 2024 | 0.1724 | -0.0051 | -2.87% | 0.169 | 0.1779 | 0.1673 | 1,023,972 |
| 21 Jun 2024 | 0.1775 | -0.0015 | -0.84% | 0.1769 | 0.1775 | 0.1675 | 1,035,023 |
| 20 Jun 2024 | 0.179 | -0.006 | -3.24% | 0.185 | 0.185 | 0.1708 | 2,687,022 |
| 18 Jun 2024 | 0.185 | 0.0169 | 10.05% | 0.18 | 0.19 | 0.175 | 8,254,188 |
| 17 Jun 2024 | 0.1681 | -0.0039 | -2.27% | 0.172 | 0.176 | 0.1681 | 1,364,295 |
| 14 Jun 2024 | 0.172 | -0.0115 | -6.27% | 0.178 | 0.185 | 0.1705 | 756,950 |
| 13 Jun 2024 | 0.1835 | 0.0031 | 1.72% | 0.1809 | 0.187 | 0.166 | 1,976,153 |
| 12 Jun 2024 | 0.1804 | -0.0106 | -5.55% | 0.19 | 0.19 | 0.174 | 2,537,092 |
| 11 Jun 2024 | 0.191 | 0.015 | 8.52% | 0.1925 | 0.1937 | 0.18 | 4,736,435 |
| 10 Jun 2024 | 0.176 | -0.0051 | -2.82% | 0.1755 | 0.18 | 0.166 | 1,974,675 |
| 07 Jun 2024 | 0.1811 | 0.0094 | 5.47% | 0.17 | 0.205 | 0.17 | 11,477,094 |
| 06 Jun 2024 | 0.1717 | -0.0214 | -11.08% | 0.198 | 0.198 | 0.1661 | 6,639,643 |
| 05 Jun 2024 | 0.1931 | -0.0259 | -11.83% | 0.197 | 0.2036 | 0.1814 | 7,503,150 |
| 04 Jun 2024 | 0.219 | 0.0288 | 15.14% | 0.218 | 0.229 | 0.191 | 24,378,839 |
| 03 Jun 2024 | 0.1902 | -0.0161 | -7.80% | 0.20 | 0.2078 | 0.188 | 6,718,384 |
| 31 May 2024 | 0.2063 | 0.0084 | 4.24% | 0.2093 | 0.225 | 0.191 | 14,110,235 |
| 30 May 2024 | 0.1979 | -0.0151 | -7.09% | 0.213 | 0.215 | 0.192 | 9,739,096 |
| 29 May 2024 | 0.213 | 0.0378 | 21.58% | 0.2065 | 0.2393 | 0.185 | 74,999,081 |
| 28 May 2024 | 0.1752 | -0.0163 | -8.51% | 0.1934 | 0.2198 | 0.1696 | 16,870,492 |
| 24 May 2024 | 0.1915 | 0.022 | 12.98% | 0.181 | 0.24 | 0.165 | 6,103,496 |
| 23 May 2024 | 0.1695 | -0.0607 | -26.37% | 0.222 | 0.222 | 0.1622 | 6,807,431 |
| 22 May 2024 | 0.2302 | -0.03 | -11.53% | 0.267 | 0.2895 | 0.2301 | 2,189,361 |
| 21 May 2024 | 0.2602 | -0.0392 | -13.09% | 0.3026 | 0.3125 | 0.2601 | 493,976 |
| 20 May 2024 | 0.2994 | -0.0098 | -3.17% | 0.329 | 0.329 | 0.295 | 125,791 |
| 17 May 2024 | 0.3092 | -0.0068 | -2.15% | 0.334 | 0.334 | 0.3044 | 245,402 |
| 16 May 2024 | 0.316 | -0.002 | -0.63% | 0.32 | 0.339 | 0.311 | 132,820 |
| 15 May 2024 | 0.318 | 0.025 | 8.53% | 0.305 | 0.325 | 0.29 | 306,266 |
| 14 May 2024 | 0.293 | -0.021 | -6.69% | 0.315 | 0.3286 | 0.2919 | 539,267 |
| 13 May 2024 | 0.314 | -0.022 | -6.55% | 0.33 | 0.3591 | 0.30 | 476,233 |
| 10 May 2024 | 0.336 | 0.0248 | 7.97% | 0.3051 | 0.3591 | 0.285 | 394,504 |
| 09 May 2024 | 0.3112 | 0.01 | 3.32% | 0.317 | 0.329 | 0.30 | 90,250 |
| 08 May 2024 | 0.3012 | -0.0081 | -2.62% | 0.319 | 0.3223 | 0.29 | 234,234 |
| 07 May 2024 | 0.3093 | -0.0119 | -3.70% | 0.3116 | 0.3299 | 0.308 | 64,534 |
| 06 May 2024 | 0.3212 | -0.0193 | -5.67% | 0.338 | 0.3494 | 0.315 | 188,879 |
| 03 May 2024 | 0.3405 | -0.02815 | -7.64% | 0.386 | 0.386 | 0.3312 | 230,659 |
| 02 May 2024 | 0.368651 | -0.02435 | -6.20% | 0.3798 | 0.3799 | 0.36 | 363,706 |
| 01 May 2024 | 0.393 | -0.005 | -1.26% | 0.3722 | 0.3951 | 0.35 | 208,952 |
| 30 Abr 2024 | 0.398 | 0.0114 | 2.95% | 0.40 | 0.40 | 0.355 | 110,030 |
| 29 Abr 2024 | 0.3866 | 0.0294 | 8.23% | 0.355 | 0.41 | 0.3312 | 327,429 |
| 26 Abr 2024 | 0.3572 | 0.0072 | 2.06% | 0.35 | 0.3595 | 0.33 | 258,133 |
| 25 Abr 2024 | 0.35 | 0.0203 | 6.16% | 0.3284 | 0.36 | 0.3202 | 186,179 |
| 24 Abr 2024 | 0.3297 | -0.0173 | -4.99% | 0.3366 | 0.35 | 0.3133 | 157,066 |
| 23 Abr 2024 | 0.347 | -0.018 | -4.93% | 0.3417 | 0.35 | 0.306 | 988,966 |
| 22 Abr 2024 | 0.365 | -0.0006 | -0.16% | 0.374 | 0.398799 | 0.36 | 258,942 |
| 19 Abr 2024 | 0.3656 | -0.0044 | -1.19% | 0.375 | 0.3989 | 0.3511 | 93,100 |
| 18 Abr 2024 | 0.37 | -0.019 | -4.88% | 0.3808 | 0.40 | 0.3641 | 172,425 |
| 17 Abr 2024 | 0.389 | 0.0125 | 3.32% | 0.39 | 0.40 | 0.37 | 131,823 |
| 16 Abr 2024 | 0.3765 | -0.0185 | -4.68% | 0.3939 | 0.3999 | 0.3601 | 162,697 |
| 15 Abr 2024 | 0.395 | -0.0423 | -9.67% | 0.4397 | 0.4397 | 0.38 | 164,309 |
| 12 Abr 2024 | 0.4373 | -0.0308 | -6.58% | 0.466 | 0.48 | 0.4212 | 386,046 |
| 11 Abr 2024 | 0.4681 | -0.0318 | -6.36% | 0.4849 | 0.49 | 0.4621 | 87,449 |
| 10 Abr 2024 | 0.4999 | -0.0091 | -1.79% | 0.50 | 0.509 | 0.4808 | 118,073 |
| 09 Abr 2024 | 0.509 | -0.0013 | -0.25% | 0.529 | 0.529 | 0.50 | 87,340 |
| 08 Abr 2024 | 0.5103 | 0.0004 | 0.08% | 0.525 | 0.5459 | 0.4901 | 159,034 |
| 05 Abr 2024 | 0.5099 | 0.0009 | 0.18% | 0.5199 | 0.5199 | 0.47 | 95,751 |
| 04 Abr 2024 | 0.509 | 0.03155 | 6.61% | 0.48 | 0.55 | 0.4774 | 230,182 |
| 03 Abr 2024 | 0.477449 | -0.02755 | -5.46% | 0.4899 | 0.495 | 0.465 | 129,381 |
| 02 Abr 2024 | 0.505 | -0.034 | -6.31% | 0.537 | 0.545849 | 0.4593 | 484,160 |
| 01 Abr 2024 | 0.539 | -0.072 | -11.78% | 0.611 | 0.611 | 0.52 | 753,841 |
