BMXC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 0 |
16 May 2024 | 0.0065 | 0.00 | 0.00% | 0.0065 | 0.0065 | 0.0065 | 5,028 |
15 May 2024 | 0.0065 | 0.0002 | 3.17% | 0.00622 | 0.0065 | 0.00622 | 10,244 |
14 May 2024 | 0.0063 | 0.0004 | 6.78% | 0.0059 | 0.0063 | 0.0059 | 130,389 |
13 May 2024 | 0.0059 | 0.00056 | 10.49% | 0.0059 | 0.0059 | 0.0059 | 21,001 |
10 May 2024 | 0.00534 | -0.00236 | -30.65% | 0.00784 | 0.00784 | 0.0033 | 166,000 |
09 May 2024 | 0.0077 | -0.0005 | -6.10% | 0.0078 | 0.0078 | 0.0077 | 36,595 |
08 May 2024 | 0.0082 | 0.0007 | 9.33% | 0.0082 | 0.0082 | 0.0082 | 10,056 |
07 May 2024 | 0.0075 | -0.0003 | -3.85% | 0.008 | 0.008025 | 0.0075 | 99,186 |
06 May 2024 | 0.0078 | -0.0002 | -2.50% | 0.008 | 0.008 | 0.0078 | 61,253 |
03 May 2024 | 0.008 | 0.00 | 0.00% | 0.0084 | 0.0084 | 0.008 | 17,199 |
02 May 2024 | 0.008 | 0.0002 | 2.56% | 0.0095 | 0.0095 | 0.0072 | 42,002 |
01 May 2024 | 0.0078 | -0.0002 | -2.50% | 0.0095 | 0.0095 | 0.0078 | 75,152 |
30 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 20,501 |
29 Abr 2024 | 0.008 | 0.0004 | 5.26% | 0.008 | 0.008 | 0.008 | 34,000 |
26 Abr 2024 | 0.0076 | 0.00 | 0.00% | 0.0076 | 0.0076 | 0.0076 | 76,000 |
25 Abr 2024 | 0.0076 | -0.0004 | -5.00% | 0.008 | 0.008 | 0.007 | 363,055 |
24 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 77,946 |
23 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.008 | 36,665 |
22 Abr 2024 | 0.008 | 0.0001 | 1.27% | 0.008 | 0.008 | 0.008 | 53,638 |
19 Abr 2024 | 0.0079 | 0.0001 | 1.28% | 0.0066 | 0.008 | 0.0066 | 286,647 |
18 Abr 2024 | 0.0078 | 0.00 | 0.00% | 0.0078 | 0.0078 | 0.0072 | 49,015 |
17 Abr 2024 | 0.0078 | -0.0002 | -2.50% | 0.0074 | 0.008 | 0.0074 | 224,024 |
16 Abr 2024 | 0.008 | 0.0004 | 5.26% | 0.0076 | 0.008 | 0.0073 | 351,456 |
15 Abr 2024 | 0.0076 | -0.0002 | -2.56% | 0.0076 | 0.0076 | 0.0073 | 220,000 |
12 Abr 2024 | 0.0078 | 0.0003 | 4.00% | 0.0095 | 0.0095 | 0.0071 | 633,440 |
11 Abr 2024 | 0.0075 | 0.0003 | 4.17% | 0.0076 | 0.008 | 0.0066 | 1,194,001 |
10 Abr 2024 | 0.0072 | -0.0008 | -10.00% | 0.0076 | 0.008 | 0.0072 | 128,500 |
09 Abr 2024 | 0.008 | -0.0001 | -1.23% | 0.00832 | 0.01 | 0.0072 | 731,283 |
08 Abr 2024 | 0.0081 | 0.00 | 0.00% | 0.0082 | 0.01062 | 0.0081 | 89,000 |
05 Abr 2024 | 0.0081 | -0.001 | -10.99% | 0.0082 | 0.0082 | 0.007 | 181,001 |
04 Abr 2024 | 0.0091 | 0.0011 | 13.75% | 0.008 | 0.0092 | 0.0067 | 1,515,582 |
03 Abr 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.0085 | 0.008 | 214,135 |
02 Abr 2024 | 0.008 | -0.001 | -11.11% | 0.009 | 0.01 | 0.007 | 3,999,650 |
01 Abr 2024 | 0.009 | 0.0015 | 20.00% | 0.0077 | 0.01 | 0.0077 | 160,845 |
28 Mar 2024 | 0.0075 | -0.0001 | -1.32% | 0.0076 | 0.0106 | 0.0074 | 1,000,700 |
27 Mar 2024 | 0.0076 | 0.0001 | 1.33% | 0.0077 | 0.0078 | 0.0075 | 684,001 |
26 Mar 2024 | 0.0075 | 0.0001 | 1.35% | 0.0098 | 0.01 | 0.0074 | 822,769 |
25 Mar 2024 | 0.0074 | -0.0003 | -3.90% | 0.0098 | 0.0098 | 0.0074 | 4,289,617 |
22 Mar 2024 | 0.0077 | 0.00 | 0.00% | 0.0077 | 0.0077 | 0.0077 | 0 |
21 Mar 2024 | 0.0077 | 0.00 | 0.00% | 0.0077 | 0.0077 | 0.0077 | 0 |
20 Mar 2024 | 0.0077 | -0.0021 | -21.43% | 0.0081 | 0.0081 | 0.0077 | 142,601 |
19 Mar 2024 | 0.0098 | 0.00 | 0.00% | 0.0098 | 0.0098 | 0.0098 | 0 |
18 Mar 2024 | 0.0098 | 0.00 | 0.00% | 0.0098 | 0.0098 | 0.0098 | 0 |
15 Mar 2024 | 0.0098 | 0.00128 | 14.96% | 0.0098 | 0.0098 | 0.0098 | 9,001 |
14 Mar 2024 | 0.008525 | 0.00 | 0.00% | 0.008525 | 0.008525 | 0.008525 | 0 |
13 Mar 2024 | 0.008525 | -0.00128 | -13.01% | 0.008525 | 0.008525 | 0.008525 | 3,002 |
12 Mar 2024 | 0.0098 | 0.00 | 0.00% | 0.0098 | 0.0098 | 0.0098 | 24,785 |
11 Mar 2024 | 0.0098 | 0.0014 | 16.67% | 0.0098 | 0.0098 | 0.0098 | 2,501 |
08 Mar 2024 | 0.0084 | 0.00 | 0.00% | 0.0084 | 0.0084 | 0.0084 | 0 |
07 Mar 2024 | 0.0084 | 0.0007 | 9.09% | 0.0084 | 0.0084 | 0.0084 | 3,000 |
06 Mar 2024 | 0.0077 | 0.00 | 0.00% | 0.0077 | 0.0077 | 0.0077 | 0 |
05 Mar 2024 | 0.0077 | 0.00 | 0.00% | 0.0077 | 0.0077 | 0.0077 | 0 |
04 Mar 2024 | 0.0077 | 0.0001 | 1.32% | 0.0076 | 0.0077 | 0.0076 | 589,150 |
01 Mar 2024 | 0.0076 | 0.00 | 0.00% | 0.0076 | 0.0076 | 0.0076 | 0 |
29 Feb 2024 | 0.0076 | 0.0001 | 1.33% | 0.008 | 0.008 | 0.0076 | 400,001 |
28 Feb 2024 | 0.0075 | -0.0025 | -25.00% | 0.0081 | 0.0081 | 0.0075 | 1,000,001 |
27 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
26 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
23 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
22 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
21 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
20 Feb 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |