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.BNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.6614 | 0.0008 | 0.12% | 0.6613 | 0.6673 | 0.6103 | 178,712.00 |
| 30 Abr 2024 | 0.6606 | -0.0389 | -5.56% | 0.6958 | 0.7055 | 0.6391 | 250,439.00 |
| 29 Abr 2024 | 0.6995 | -0.003 | -0.43% | 0.7057 | 0.7098 | 0.6796 | 131,940.00 |
| 28 Abr 2024 | 0.7025 | -0.0127 | -1.78% | 0.7146 | 0.7279 | 0.702 | 62,451.00 |
| 27 Abr 2024 | 0.7152 | 0.0024 | 0.34% | 0.7133 | 0.7199 | 0.680 | 95,719.00 |
| 26 Abr 2024 | 0.7128 | -0.0053 | -0.74% | 0.7157 | 0.7183 | 0.6964 | 98,088.00 |
| 25 Abr 2024 | 0.7181 | -0.0203 | -2.75% | 0.726 | 0.7339 | 0.6943 | 288,355.00 |
| 24 Abr 2024 | 0.7384 | 0.00 | 0.00% | 0.7384 | 0.7384 | 0.7384 | 0.00 |
| 23 Abr 2024 | 0.7384 | -0.0145 | -1.93% | 0.7529 | 0.7579 | 0.7336 | 331,486.00 |
| 22 Abr 2024 | 0.7529 | 0.0315 | 4.37% | 0.7234 | 0.761 | 0.7166 | 227,985.00 |
| 21 Abr 2024 | 0.7214 | -0.0128 | -1.74% | 0.7327 | 0.7384 | 0.7078 | 169,808.00 |
| 20 Abr 2024 | 0.7342 | 0.0287 | 4.07% | 0.7058 | 0.7437 | 0.6949 | 107,667.00 |
| 19 Abr 2024 | 0.7055 | 0.0083 | 1.19% | 0.6974 | 0.733 | 0.6634 | 632,944.00 |
| 18 Abr 2024 | 0.6972 | 0.0153 | 2.24% | 0.6812 | 0.7101 | 0.6687 | 290,694.00 |
| 17 Abr 2024 | 0.6819 | -0.0359 | -5.00% | 0.7134 | 0.721 | 0.6669 | 414,831.00 |
| 16 Abr 2024 | 0.7178 | 0.024 | 3.46% | 0.6946 | 0.7242 | 0.6646 | 260,403.00 |
| 15 Abr 2024 | 0.6938 | -0.0496 | -6.67% | 0.7394 | 0.7721 | 0.6767 | 440,259.00 |
| 14 Abr 2024 | 0.7434 | -0.0368 | -4.72% | 0.7918 | 0.804 | 0.6867 | 2,403,936.00 |
| 13 Abr 2024 | 0.7802 | -0.0199 | -2.49% | 0.7935 | 0.926 | 0.6559 | 6,935,608.00 |
| 12 Abr 2024 | 0.8001 | -0.0766 | -8.74% | 0.873 | 0.9054 | 0.650 | 3,589,497.00 |
| 11 Abr 2024 | 0.8767 | 0.0121 | 1.40% | 0.8646 | 0.877 | 0.844 | 525,392.00 |
| 10 Abr 2024 | 0.8646 | 0.0197 | 2.33% | 0.8425 | 0.8773 | 0.8118 | 627,152.00 |
| 09 Abr 2024 | 0.8449 | -0.0609 | -6.72% | 0.9066 | 0.9166 | 0.8398 | 955,577.00 |
| 08 Abr 2024 | 0.9058 | 0.0228 | 2.58% | 0.8817 | 0.9247 | 0.8652 | 1,208,748.00 |
| 07 Abr 2024 | 0.883 | 0.0677 | 8.30% | 0.814 | 0.8974 | 0.8128 | 1,164,333.00 |
| 06 Abr 2024 | 0.8153 | -0.0007 | -0.09% | 0.815 | 0.8359 | 0.804 | 193,240.00 |
| 05 Abr 2024 | 0.816 | 0.0038 | 0.47% | 0.8112 | 0.8287 | 0.778 | 265,586.00 |
| 04 Abr 2024 | 0.8122 | 0.0192 | 2.42% | 0.790 | 0.8362 | 0.775 | 413,636.00 |
| 03 Abr 2024 | 0.793 | 0.0003 | 0.04% | 0.794 | 0.820 | 0.7643 | 281,487.00 |
| 02 Abr 2024 | 0.7927 | -0.0693 | -8.04% | 0.8628 | 0.8635 | 0.7783 | 391,432.00 |
| 01 Abr 2024 | 0.862 | -0.0577 | -6.27% | 0.9203 | 0.9203 | 0.830 | 488,168.00 |
| 31 Mar 2024 | 0.9197 | 0.0401 | 4.56% | 0.8771 | 0.9216 | 0.8755 | 381,937.00 |
| 30 Mar 2024 | 0.8796 | -0.0054 | -0.61% | 0.883 | 0.9035 | 0.8716 | 378,913.00 |
| 29 Mar 2024 | 0.885 | -0.004 | -0.45% | 0.8879 | 0.9004 | 0.8643 | 418,390.00 |
| 28 Mar 2024 | 0.889 | 0.0074 | 0.84% | 0.881 | 0.9072 | 0.853 | 385,135.00 |
| 27 Mar 2024 | 0.8816 | -0.0121 | -1.35% | 0.8955 | 0.9109 | 0.8529 | 368,610.00 |
| 26 Mar 2024 | 0.8937 | 0.0317 | 3.68% | 0.8647 | 0.9097 | 0.8642 | 417,711.00 |
| 25 Mar 2024 | 0.862 | 0.0344 | 4.16% | 0.8253 | 0.8689 | 0.8187 | 298,271.00 |
| 24 Mar 2024 | 0.8276 | 0.0226 | 2.81% | 0.808 | 0.8315 | 0.7941 | 145,667.00 |
| 23 Mar 2024 | 0.805 | 0.0113 | 1.42% | 0.7918 | 0.825 | 0.783 | 127,311.00 |
| 22 Mar 2024 | 0.7937 | -0.0248 | -3.03% | 0.8194 | 0.8387 | 0.7649 | 226,173.00 |
| 21 Mar 2024 | 0.8185 | -0.0057 | -0.69% | 0.8213 | 0.8337 | 0.796 | 175,997.00 |
| 20 Mar 2024 | 0.8242 | 0.0708 | 9.40% | 0.755 | 0.831 | 0.7165 | 301,961.00 |
| 19 Mar 2024 | 0.7534 | -0.0798 | -9.58% | 0.8348 | 0.8426 | 0.7315 | 1,059,036.00 |
| 18 Mar 2024 | 0.8332 | -0.034 | -3.92% | 0.8633 | 0.8759 | 0.8135 | 292,892.00 |
| 17 Mar 2024 | 0.8672 | 0.0185 | 2.18% | 0.8541 | 0.8812 | 0.8011 | 467,338.00 |
| 16 Mar 2024 | 0.8487 | -0.0639 | -7.00% | 0.915 | 0.9275 | 0.8311 | 436,375.00 |
| 15 Mar 2024 | 0.9126 | -0.0923 | -9.18% | 0.9928 | 0.9985 | 0.8377 | 588,280.00 |
| 14 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 0.00 |
| 13 Mar 2024 | 1.00 | 0.00 | -0.19% | 1.00 | 1.06 | 0.9898 | 1,032,425.00 |
| 12 Mar 2024 | 1.01 | 0.010 | 0.70% | 0.9996 | 1.01 | 0.9177 | 908,939.00 |
| 11 Mar 2024 | 0.9998 | 0.0435 | 4.55% | 0.9581 | 1.03 | 0.9146 | 925,823.00 |
| 10 Mar 2024 | 0.9563 | 0.0069 | 0.73% | 0.9577 | 0.9735 | 0.9189 | 566,783.00 |
| 09 Mar 2024 | 0.9494 | 0.00 | 0.00% | 0.9494 | 0.9494 | 0.9494 | 0.00 |
| 08 Mar 2024 | 0.9494 | -0.0053 | -0.56% | 0.9564 | 0.9661 | 0.8976 | 569,193.00 |
| 07 Mar 2024 | 0.9547 | 0.0284 | 3.07% | 0.9271 | 0.9657 | 0.911 | 413,635.00 |
| 06 Mar 2024 | 0.9263 | 0.0736 | 8.63% | 0.8545 | 0.9323 | 0.8269 | 1,066,543.00 |
| 05 Mar 2024 | 0.8527 | -0.0774 | -8.32% | 0.9279 | 0.9696 | 0.7314 | 2,059,500.00 |
| 04 Mar 2024 | 0.9301 | 0.0201 | 2.21% | 0.9082 | 0.9372 | 0.8884 | 1,195,583.00 |
| 03 Mar 2024 | 0.910 | -0.0064 | -0.70% | 0.9118 | 0.940 | 0.8233 | 816,415.00 |
| 02 Mar 2024 | 0.9164 | 0.0178 | 1.98% | 0.8974 | 0.9183 | 0.8732 | 856,437.00 |
| 01 Mar 2024 | 0.8986 | 0.0503 | 5.93% | 0.8521 | 0.9112 | 0.851 | 776,592.00 |
| 29 Feb 2024 | 0.8483 | -0.0218 | -2.51% | 0.8713 | 0.8984 | 0.8279 | 779,045.00 |
| 28 Feb 2024 | 0.8701 | 0.0014 | 0.16% | 0.8687 | 0.8965 | 0.7782 | 1,241,150.00 |
| 27 Feb 2024 | 0.8687 | 0.0405 | 4.89% | 0.828 | 0.9115 | 0.8207 | 1,660,877.00 |
| 26 Feb 2024 | 0.8282 | 0.0261 | 3.25% | 0.7997 | 0.8331 | 0.7816 | 666,990.00 |
| 25 Feb 2024 | 0.8021 | 0.0149 | 1.89% | 0.7874 | 0.8076 | 0.7802 | 533,251.00 |
| 24 Feb 2024 | 0.7872 | 0.0298 | 3.93% | 0.7593 | 0.7928 | 0.7432 | 728,233.00 |
| 23 Feb 2024 | 0.7574 | -0.0086 | -1.12% | 0.7663 | 0.7749 | 0.7436 | 362,126.00 |
| 22 Feb 2024 | 0.766 | 0.0048 | 0.63% | 0.7608 | 0.7823 | 0.7429 | 487,168.00 |
| 21 Feb 2024 | 0.7612 | -0.0266 | -3.38% | 0.7875 | 0.7901 | 0.7305 | 559,793.00 |
| 20 Feb 2024 | 0.7878 | -0.0252 | -3.10% | 0.8155 | 0.825 | 0.7467 | 647,113.00 |
| 19 Feb 2024 | 0.813 | 0.0116 | 1.45% | 0.8022 | 0.8255 | 0.7988 | 385,028.00 |
| 18 Feb 2024 | 0.8014 | 0.0022 | 0.28% | 0.7992 | 0.8062 | 0.7785 | 384,505.00 |
| 17 Feb 2024 | 0.7992 | -0.0216 | -2.63% | 0.820 | 0.8234 | 0.7709 | 1,708,563.00 |
| 16 Feb 2024 | 0.8208 | -0.0183 | -2.18% | 0.8414 | 0.8752 | 0.8103 | 1,728,613.00 |
| 15 Feb 2024 | 0.8391 | 0.0222 | 2.72% | 0.8172 | 0.8627 | 0.8167 | 573,092.00 |
| 14 Feb 2024 | 0.8169 | 0.0286 | 3.63% | 0.7888 | 0.8297 | 0.7833 | 334,174.00 |
| 13 Feb 2024 | 0.7883 | -0.0081 | -1.02% | 0.797 | 0.800 | 0.7692 | 184,883.00 |
| 12 Feb 2024 | 0.7964 | 0.0285 | 3.71% | 0.7659 | 0.7974 | 0.7567 | 259,437.00 |
| 11 Feb 2024 | 0.7679 | 0.0046 | 0.60% | 0.7647 | 0.8079 | 0.7591 | 431,134.00 |
| 10 Feb 2024 | 0.7633 | 0.0128 | 1.71% | 0.754 | 0.7662 | 0.7384 | 133,048.00 |
| 09 Feb 2024 | 0.7505 | 0.0125 | 1.69% | 0.7364 | 0.7519 | 0.7336 | 136,364.00 |
| 08 Feb 2024 | 0.738 | 0.0137 | 1.89% | 0.7249 | 0.7417 | 0.7238 | 117,895.00 |
| 07 Feb 2024 | 0.7243 | 0.0066 | 0.92% | 0.7214 | 0.733 | 0.7136 | 223,618.00 |
| 06 Feb 2024 | 0.7177 | 0.005 | 0.70% | 0.7128 | 0.7251 | 0.7058 | 353,960.00 |
| 05 Feb 2024 | 0.7127 | 0.0145 | 2.08% | 0.6974 | 0.7252 | 0.685 | 252,694.00 |
| 04 Feb 2024 | 0.6982 | -0.0187 | -2.61% | 0.7193 | 0.7193 | 0.6959 | 454,230.00 |
| 03 Feb 2024 | 0.7169 | -0.0097 | -1.33% | 0.7275 | 0.7288 | 0.7139 | 189,760.00 |
| 02 Feb 2024 | 0.7266 | 0.0189 | 2.67% | 0.7098 | 0.7326 | 0.7098 | 567,258.00 |
