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.
1WE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 38.54 | -0.46 | -1.18% | 39.10 | 39.10 | 38.28 | 429 |
| 26 Sep 2024 | 39.00 | 0.22 | 0.57% | 39.22 | 39.30 | 38.76 | 425 |
| 25 Sep 2024 | 38.78 | 0.94 | 2.48% | 37.68 | 38.84 | 37.64 | 115 |
| 24 Sep 2024 | 37.84 | -0.12 | -0.32% | 38.14 | 38.40 | 37.84 | 186 |
| 23 Sep 2024 | 37.96 | 0.00 | 0.00% | 38.10 | 38.26 | 37.82 | 219 |
| 20 Sep 2024 | 37.96 | -0.90 | -2.32% | 38.62 | 38.74 | 37.72 | 384 |
| 19 Sep 2024 | 38.86 | 0.02 | 0.05% | 39.00 | 39.14 | 38.52 | 390 |
| 18 Sep 2024 | 38.84 | 0.84 | 2.21% | 39.00 | 39.00 | 38.26 | 122 |
| 17 Sep 2024 | 38.00 | -0.42 | -1.09% | 38.20 | 38.46 | 37.90 | 400 |
| 16 Sep 2024 | 38.42 | -0.22 | -0.57% | 38.62 | 38.64 | 38.00 | 109 |
| 13 Sep 2024 | 38.64 | 0.06 | 0.16% | 38.24 | 38.64 | 38.20 | 49 |
| 12 Sep 2024 | 38.58 | -0.10 | -0.26% | 38.82 | 38.82 | 38.12 | 306 |
| 11 Sep 2024 | 38.68 | 0.60 | 1.58% | 38.06 | 38.72 | 37.82 | 412 |
| 10 Sep 2024 | 38.08 | -0.36 | -0.94% | 38.38 | 38.44 | 37.88 | 129 |
| 09 Sep 2024 | 38.44 | 0.54 | 1.42% | 38.10 | 38.62 | 38.10 | 245 |
| 06 Sep 2024 | 37.90 | -0.76 | -1.97% | 38.26 | 38.54 | 37.82 | 520 |
| 05 Sep 2024 | 38.66 | 0.70 | 1.84% | 37.96 | 38.66 | 37.84 | 347 |
| 04 Sep 2024 | 37.96 | 0.18 | 0.48% | 37.46 | 38.34 | 37.46 | 890 |
| 03 Sep 2024 | 37.78 | 0.84 | 2.27% | 37.30 | 37.96 | 37.04 | 1,111 |
| 02 Sep 2024 | 36.94 | 0.20 | 0.54% | 37.08 | 37.08 | 36.48 | 223 |
| 30 Ago 2024 | 36.74 | 0.20 | 0.55% | 36.70 | 37.02 | 36.46 | 734 |
| 29 Ago 2024 | 36.54 | -0.02 | -0.05% | 36.50 | 36.90 | 36.22 | 346 |
| 28 Ago 2024 | 36.56 | -0.08 | -0.22% | 36.40 | 36.66 | 36.28 | 90 |
| 27 Ago 2024 | 36.64 | -0.10 | -0.27% | 36.74 | 36.74 | 36.28 | 151 |
| 26 Ago 2024 | 36.74 | 0.50 | 1.38% | 36.52 | 36.74 | 36.44 | 440 |
| 23 Ago 2024 | 36.24 | -0.20 | -0.55% | 36.44 | 36.52 | 36.18 | 112 |
| 22 Ago 2024 | 36.44 | 0.22 | 0.61% | 36.44 | 36.50 | 36.22 | 95 |
| 21 Ago 2024 | 36.22 | 0.26 | 0.72% | 35.98 | 36.50 | 35.98 | 199 |
| 20 Ago 2024 | 35.96 | -0.06 | -0.17% | 36.28 | 36.32 | 35.92 | 105 |
| 19 Ago 2024 | 36.02 | -0.02 | -0.06% | 35.88 | 36.30 | 35.76 | 371 |
| 16 Ago 2024 | 36.04 | 0.40 | 1.12% | 36.00 | 36.04 | 35.70 | 131 |
| 15 Ago 2024 | 35.64 | -0.12 | -0.34% | 35.90 | 35.98 | 35.50 | 83 |
| 14 Ago 2024 | 35.76 | 0.24 | 0.68% | 35.38 | 35.82 | 35.36 | 259 |
| 13 Ago 2024 | 35.52 | 0.10 | 0.28% | 35.52 | 35.52 | 35.04 | 109 |
| 12 Ago 2024 | 35.42 | 0.28 | 0.80% | 35.50 | 35.50 | 35.02 | 239 |
| 09 Ago 2024 | 35.14 | 0.60 | 1.74% | 34.50 | 35.46 | 34.50 | 370 |
| 08 Ago 2024 | 34.54 | 0.58 | 1.71% | 34.18 | 34.64 | 34.18 | 239 |
| 07 Ago 2024 | 33.96 | -0.68 | -1.96% | 34.76 | 34.76 | 33.96 | 429 |
| 06 Ago 2024 | 34.64 | 0.46 | 1.35% | 34.48 | 34.64 | 33.94 | 203 |
| 05 Ago 2024 | 34.18 | -1.16 | -3.28% | 34.22 | 34.48 | 33.54 | 783 |
| 02 Ago 2024 | 35.34 | -0.30 | -0.84% | 35.38 | 35.74 | 35.00 | 445 |
| 01 Ago 2024 | 35.64 | -0.22 | -0.61% | 35.92 | 35.98 | 35.44 | 1,182 |
| 31 Jul 2024 | 35.86 | 0.28 | 0.79% | 35.88 | 36.08 | 35.74 | 1,795 |
| 30 Jul 2024 | 35.58 | 0.06 | 0.17% | 35.80 | 35.80 | 35.22 | 81 |
| 29 Jul 2024 | 35.52 | 0.48 | 1.37% | 35.42 | 35.86 | 35.00 | 2,001 |
| 26 Jul 2024 | 35.04 | 2.26 | 6.89% | 32.94 | 35.62 | 32.82 | 1,839 |
| 25 Jul 2024 | 32.78 | -0.12 | -0.36% | 32.84 | 32.94 | 32.44 | 35 |
| 24 Jul 2024 | 32.90 | -0.16 | -0.48% | 33.04 | 33.58 | 32.88 | 1,061 |
| 23 Jul 2024 | 33.06 | -0.70 | -2.07% | 33.46 | 33.68 | 33.04 | 91 |
| 22 Jul 2024 | 33.76 | 0.44 | 1.32% | 33.40 | 33.76 | 33.16 | 137 |
| 19 Jul 2024 | 33.32 | -0.26 | -0.77% | 33.66 | 33.66 | 33.04 | 48 |
| 18 Jul 2024 | 33.58 | 0.08 | 0.24% | 33.30 | 33.64 | 33.30 | 976 |
| 17 Jul 2024 | 33.50 | -0.60 | -1.76% | 33.94 | 33.94 | 32.76 | 294 |
| 16 Jul 2024 | 34.10 | 0.86 | 2.59% | 32.96 | 34.10 | 32.96 | 1,067 |
| 15 Jul 2024 | 33.24 | 0.12 | 0.36% | 33.24 | 33.38 | 33.00 | 196 |
| 12 Jul 2024 | 33.12 | -0.10 | -0.30% | 33.26 | 33.42 | 33.08 | 621 |
| 11 Jul 2024 | 33.22 | 0.28 | 0.85% | 32.98 | 33.26 | 32.78 | 145 |
| 10 Jul 2024 | 32.94 | 0.36 | 1.10% | 32.70 | 33.20 | 32.56 | 795 |
| 09 Jul 2024 | 32.58 | -0.24 | -0.73% | 32.98 | 33.00 | 32.58 | 135 |
| 08 Jul 2024 | 32.82 | -0.02 | -0.06% | 32.70 | 33.18 | 32.40 | 761 |
| 05 Jul 2024 | 32.84 | 0.34 | 1.05% | 32.78 | 32.98 | 32.56 | 783 |
| 04 Jul 2024 | 32.50 | 0.26 | 0.81% | 32.50 | 32.76 | 32.40 | 256 |
| 03 Jul 2024 | 32.24 | 0.16 | 0.50% | 32.18 | 32.54 | 31.96 | 87 |
| 02 Jul 2024 | 32.08 | 0.16 | 0.50% | 32.14 | 32.32 | 31.70 | 264 |
| 01 Jul 2024 | 31.92 | 0.00 | 0.00% | 32.42 | 32.54 | 31.92 | 250 |
![Logo de BNS Token [OLD] (BNSOLDEUR).](/common/images/company/COIN_BNSOLDUSD.png){kind=small}
