XNAS
Datos históricos de BitVentures Limited
BitVentures Limited · BVC
$12.09
▲ +0.31 (+2.52%)
Última operación · 10/10/2026, 18:38:00 UTC
- Variación en el periodo
- +0.75%
- Máximo
- US$18.00
- 8 de septiembre de 2026
- Mínimo
- US$6.20
- 27 de febrero de 2026
- Volumen medio diario
- 0.03 M
Del 24 de diciembre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.76 | 13.12 | 12.09 | 12.09 | −6.46% | 20,956.489 |
| 8 oct 2026 | 12.72 | 13.05 | 12.67 | 12.93 | +3.44% | 10,887.401 |
| 7 oct 2026 | 12.10 | 12.95 | 11.80 | 12.50 | +4.47% | 63,268.325 |
| 6 oct 2026 | 11.49 | 12.28 | 11.49 | 11.96 | +5.65% | 32,933.84 |
| 5 oct 2026 | 11.34 | 12.03 | 11.32 | 11.32 | −1.39% | 23,960.186 |
| 2 oct 2026 | 10.91 | 11.69 | 10.89 | 11.48 | +5.03% | 82,751.84 |
| 1 oct 2026 | 11.66 | 11.88 | 10.93 | 10.93 | −4.87% | 24,097.184 |
| 30 sep 2026 | 11.94 | 12.22 | 11.45 | 11.49 | +0.97% | 26,181.123 |
| 29 sep 2026 | 11.60 | 12.42 | 11.38 | 11.38 | −5.40% | 44,723.116 |
| 28 sep 2026 | 11.59 | 12.64 | 11.51 | 12.03 | +5.99% | 88,709.364 |
| 25 sep 2026 | 13.00 | 13.00 | 11.35 | 11.35 | −12.96% | 13,283.99 |
| 24 sep 2026 | 12.50 | 13.51 | 12.50 | 13.04 | +4.07% | 29,216.853 |
| 23 sep 2026 | 12.72 | 13.49 | 12.40 | 12.53 | −2.11% | 106,240.34 |
| 22 sep 2026 | 12.79 | 13.49 | 12.74 | 12.80 | +0.16% | 72,938.587 |
| 21 sep 2026 | 13.88 | 14.00 | 12.78 | 12.78 | −9.81% | 15,780.353 |
| 18 sep 2026 | 13.52 | 14.78 | 13.52 | 14.17 | +4.73% | 5,466.85 |
| 17 sep 2026 | 14.71 | 14.90 | 13.53 | 13.53 | −5.32% | 18,516.84 |
| 16 sep 2026 | 14.34 | 14.56 | 14.03 | 14.29 | −3.38% | 33,654.722 |
| 15 sep 2026 | 15.47 | 15.47 | 13.95 | 14.79 | −2.05% | 13,814.989 |
| 14 sep 2026 | 15.64 | 16.15 | 15.10 | 15.10 | −6.09% | 14,193.842 |
| 11 sep 2026 | 15.86 | 16.34 | 15.17 | 16.08 | +2.16% | 17,136.941 |
| 10 sep 2026 | 15.65 | 16.79 | 15.50 | 15.74 | +0.83% | 21,640.774 |
| 9 sep 2026 | 17.89 | 17.89 | 15.61 | 15.61 | −7.03% | 20,141.626 |
| 8 sep 2026 | 16.05 | 18.00 | 15.49 | 16.79 | +8.18% | 21,531.751 |
| 4 sep 2026 | 14.03 | 16.04 | 13.48 | 15.52 | +2.17% | 60,018 |
| 3 sep 2026 | 15.25 | 17.02 | 13.48 | 15.19 | +1.47% | 74,663.185 |
| 2 sep 2026 | 13.29 | 17.37 | 13.29 | 14.97 | +9.67% | 88,547.233 |
| 1 sep 2026 | 13.45 | 14.05 | 13.30 | 13.65 | +0.52% | 123,957 |
| 31 ago 2026 | 13.68 | 13.71 | 13.02 | 13.58 | +4.46% | 8,309.413 |
| 28 ago 2026 | 12.83 | 13.42 | 12.27 | 13.00 | +3.42% | 158,339.812 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.