BONDETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.001035 | -0.000014 | -1.34% | 0.001044 | 0.001044 | 0.001035 | 0.00 |
09 May 2024 | 0.001049 | 0.000029 | 2.84% | 0.001026 | 0.001073 | 0.001016 | 3.00 |
08 May 2024 | 0.00102 | -0.00000002 | 0.00% | 0.001017 | 0.00102 | 0.000991 | 1.00 |
07 May 2024 | 0.00102 | 0.000041 | 4.19% | 0.001018 | 0.001039 | 0.001018 | 1.00 |
06 May 2024 | 0.000979 | -0.000021 | -2.10% | 0.001 | 0.001001 | 0.000976 | 6.00 |
05 May 2024 | 0.001 | 0.000055 | 5.82% | 0.000967 | 0.001028 | 0.000967 | 2.00 |
04 May 2024 | 0.000946 | -0.000037 | -3.77% | 0.000962 | 0.000962 | 0.000946 | 0.00 |
03 May 2024 | 0.000982 | 0.00002 | 2.08% | 0.00097 | 0.000982 | 0.00097 | 0.00 |
02 May 2024 | 0.000962 | 0.000046 | 5.02% | 0.000962 | 0.000962 | 0.000962 | 0.00 |
01 May 2024 | 0.000917 | 0.00 | 0.00% | 0.000917 | 0.000917 | 0.000917 | 0.00 |
30 Abr 2024 | 0.000917 | 0.00 | 0.00% | 0.000917 | 0.000917 | 0.000917 | 0.00 |
29 Abr 2024 | 0.000917 | 0.000032 | 3.62% | 0.000917 | 0.000917 | 0.000917 | 0.00 |
28 Abr 2024 | 0.000885 | 0.00 | 0.00% | 0.000885 | 0.000885 | 0.000885 | 0.00 |
27 Abr 2024 | 0.000885 | 0.00 | 0.00% | 0.000885 | 0.000885 | 0.000885 | 0.00 |
26 Abr 2024 | 0.000885 | -0.000056 | -5.95% | 0.00094 | 0.00094 | 0.000885 | 0.00 |
25 Abr 2024 | 0.000941 | 0.00 | 0.00% | 0.000941 | 0.000941 | 0.000941 | 0.00 |
24 Abr 2024 | 0.000941 | -0.00004 | -4.08% | 0.000987 | 0.000987 | 0.000941 | 1.00 |
23 Abr 2024 | 0.000981 | 0.00000100 | 0.10% | 0.000979 | 0.000981 | 0.00097 | 1.00 |
22 Abr 2024 | 0.000979 | 0.000015 | 1.56% | 0.000973 | 0.001015 | 0.000973 | 2.00 |
21 Abr 2024 | 0.000964 | 0.000012 | 1.26% | 0.000964 | 0.000964 | 0.000964 | 0.00 |
20 Abr 2024 | 0.000952 | -0.000051 | -5.09% | 0.000952 | 0.000952 | 0.000952 | 0.00 |
19 Abr 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
18 Abr 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
17 Abr 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
16 Abr 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
15 Abr 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
14 Abr 2024 | 0.001003 | 0.00 | 0.00% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
13 Abr 2024 | 0.001003 | -0.000098 | -8.90% | 0.001003 | 0.001003 | 0.001003 | 0.00 |
12 Abr 2024 | 0.001101 | 0.00 | 0.00% | 0.001101 | 0.001101 | 0.001101 | 0.00 |
11 Abr 2024 | 0.001101 | 0.00 | 0.00% | 0.001101 | 0.001101 | 0.001101 | 0.00 |
10 Abr 2024 | 0.001101 | -0.000145 | -11.63% | 0.001227 | 0.001227 | 0.001101 | 1.00 |
09 Abr 2024 | 0.001247 | 0.000022 | 1.80% | 0.001216 | 0.001247 | 0.001214 | 0.00 |
08 Abr 2024 | 0.001225 | -0.000077 | -5.92% | 0.00129 | 0.001294 | 0.001225 | 4.00 |
07 Abr 2024 | 0.001301 | -0.000013 | -0.99% | 0.001346 | 0.001368 | 0.001301 | 3.00 |
06 Abr 2024 | 0.001315 | -0.000016 | -1.20% | 0.001323 | 0.001323 | 0.001315 | 0.00 |
05 Abr 2024 | 0.001331 | -0.00003 | -2.21% | 0.001376 | 0.00139 | 0.001331 | 2.00 |
04 Abr 2024 | 0.00136 | 0.00005 | 3.82% | 0.001327 | 0.00136 | 0.001301 | 3.00 |
03 Abr 2024 | 0.00131 | -0.000049 | -3.61% | 0.00135 | 0.00135 | 0.00131 | 2.00 |
02 Abr 2024 | 0.001359 | 0.000134 | 10.91% | 0.001257 | 0.00137 | 0.001257 | 5.00 |
01 Abr 2024 | 0.001225 | -0.000047 | -3.69% | 0.001245 | 0.001259 | 0.001212 | 6.00 |
31 Mar 2024 | 0.001272 | -0.000022 | -1.70% | 0.001283 | 0.001283 | 0.001241 | 2.00 |
30 Mar 2024 | 0.001294 | -0.000041 | -3.07% | 0.001326 | 0.001326 | 0.001294 | 1.00 |
29 Mar 2024 | 0.001336 | -0.00012 | -8.24% | 0.001419 | 0.001419 | 0.001336 | 5.00 |
28 Mar 2024 | 0.001456 | 0.000119 | 8.93% | 0.001376 | 0.001759 | 0.001359 | 57.00 |
27 Mar 2024 | 0.001336 | 0.000097 | 7.82% | 0.001238 | 0.001358 | 0.0012 | 10.00 |
26 Mar 2024 | 0.00124 | 0.000125 | 11.21% | 0.001226 | 0.001283 | 0.001206 | 4.00 |
25 Mar 2024 | 0.001115 | -0.000131 | -10.52% | 0.001263 | 0.001263 | 0.001108 | 3.00 |
24 Mar 2024 | 0.001246 | 0.000038 | 3.15% | 0.001208 | 0.001282 | 0.00117 | 6.00 |
23 Mar 2024 | 0.001208 | 0.000073 | 6.43% | 0.001222 | 0.001228 | 0.001204 | 1.00 |
22 Mar 2024 | 0.001136 | -0.000097 | -7.87% | 0.001136 | 0.001136 | 0.001136 | 0.00 |
21 Mar 2024 | 0.001232 | 0.00 | 0.00% | 0.001232 | 0.001232 | 0.001232 | 0.00 |
20 Mar 2024 | 0.001232 | -0.00000800 | -0.64% | 0.001232 | 0.001232 | 0.001232 | 0.00 |
19 Mar 2024 | 0.001241 | 0.000051 | 4.29% | 0.001228 | 0.001267 | 0.001228 | 3.00 |
18 Mar 2024 | 0.00119 | -0.000046 | -3.72% | 0.001211 | 0.001211 | 0.00119 | 0.00 |
17 Mar 2024 | 0.001236 | 0.00000100 | 0.08% | 0.001283 | 0.001409 | 0.001214 | 23.00 |
16 Mar 2024 | 0.001235 | 0.000038 | 3.18% | 0.001228 | 0.001473 | 0.001203 | 25.00 |
15 Mar 2024 | 0.001196 | 0.00 | 0.00% | 0.001196 | 0.001196 | 0.001196 | 0.00 |
14 Mar 2024 | 0.001196 | 0.000074 | 6.59% | 0.001221 | 0.001245 | 0.001196 | 3.00 |
13 Mar 2024 | 0.001123 | -0.000122 | -9.80% | 0.001212 | 0.001212 | 0.001123 | 1.00 |
12 Mar 2024 | 0.001245 | 0.000114 | 10.09% | 0.001098 | 0.001245 | 0.001098 | 1.00 |
11 Mar 2024 | 0.001131 | 0.000086 | 8.24% | 0.001131 | 0.001131 | 0.001131 | 0.00 |
10 Mar 2024 | 0.001044 | -0.000102 | -8.90% | 0.001044 | 0.001044 | 0.001044 | 0.00 |
09 Mar 2024 | 0.001146 | 0.000121 | 11.80% | 0.00112 | 0.001146 | 0.00112 | 0.00 |
08 Mar 2024 | 0.001025 | 0.00 | 0.00% | 0.001025 | 0.001025 | 0.001025 | 0.00 |
07 Mar 2024 | 0.001025 | 0.00 | 0.00% | 0.001025 | 0.001025 | 0.001025 | 0.00 |
06 Mar 2024 | 0.001025 | 0.00 | 0.00% | 0.001025 | 0.001025 | 0.001025 | 0.00 |
05 Mar 2024 | 0.001025 | -0.000172 | -14.36% | 0.001175 | 0.001175 | 0.001025 | 0.00 |
04 Mar 2024 | 0.001198 | -0.000024 | -1.97% | 0.001198 | 0.001198 | 0.001198 | 0.00 |
03 Mar 2024 | 0.001221 | 0.000035 | 2.95% | 0.001212 | 0.001238 | 0.001206 | 1.00 |
02 Mar 2024 | 0.001186 | 0.00000400 | 0.34% | 0.001186 | 0.001186 | 0.001186 | 0.00 |
01 Mar 2024 | 0.001182 | 0.00 | 0.00% | 0.001182 | 0.001182 | 0.001182 | 0.00 |
29 Feb 2024 | 0.001182 | 0.00 | 0.00% | 0.001182 | 0.001182 | 0.001182 | 0.00 |
28 Feb 2024 | 0.001182 | 0.000064 | 5.72% | 0.001182 | 0.001182 | 0.001182 | 0.00 |
27 Feb 2024 | 0.001119 | -0.00008 | -6.67% | 0.001119 | 0.001119 | 0.001119 | 0.00 |
26 Feb 2024 | 0.001199 | 0.00 | 0.00% | 0.001199 | 0.001199 | 0.001199 | 0.00 |
25 Feb 2024 | 0.001199 | -0.000029 | -2.36% | 0.001209 | 0.001209 | 0.001199 | 0.00 |
24 Feb 2024 | 0.001228 | 0.000026 | 2.16% | 0.001228 | 0.001228 | 0.001228 | 0.00 |
23 Feb 2024 | 0.001202 | 0.00 | 0.00% | 0.001202 | 0.001202 | 0.001202 | 0.00 |
22 Feb 2024 | 0.001202 | 0.00 | 0.00% | 0.001202 | 0.001202 | 0.001202 | 0.00 |
21 Feb 2024 | 0.001202 | 0.00 | 0.00% | 0.001202 | 0.001202 | 0.001202 | 0.00 |
20 Feb 2024 | 0.001202 | -0.000064 | -5.05% | 0.001262 | 0.001292 | 0.001202 | 3.00 |
19 Feb 2024 | 0.001266 | -0.000021 | -1.63% | 0.001279 | 0.001279 | 0.001266 | 0.00 |
18 Feb 2024 | 0.001287 | 0.000018 | 1.42% | 0.001299 | 0.001323 | 0.001287 | 1.00 |
17 Feb 2024 | 0.001268 | -0.000037 | -2.83% | 0.001275 | 0.001275 | 0.001268 | 0.00 |
16 Feb 2024 | 0.001306 | 0.00000900 | 0.69% | 0.001273 | 0.001321 | 0.001273 | 3.00 |
15 Feb 2024 | 0.001297 | -0.000081 | -5.88% | 0.001359 | 0.001374 | 0.001289 | 7.00 |
14 Feb 2024 | 0.001378 | 0.000069 | 5.27% | 0.001341 | 0.001523 | 0.001315 | 22.00 |
13 Feb 2024 | 0.001309 | 0.00000500 | 0.38% | 0.001322 | 0.001328 | 0.001294 | 1.00 |
12 Feb 2024 | 0.001304 | -0.000031 | -2.32% | 0.001364 | 0.001364 | 0.001304 | 1.00 |
11 Feb 2024 | 0.001335 | -0.00000700 | -0.52% | 0.001329 | 0.001354 | 0.001329 | 1.00 |
10 Feb 2024 | 0.001342 | 0.00 | 0.00% | 0.001342 | 0.001342 | 0.001342 | 0.00 |