XNAS
Datos históricos de BingEx Limited
BingEx Limited · FLX
$1.49
▲ +0.02 (+1.34%)
Última operación · 10/10/2026, 18:44:19 UTC
- Variación en el periodo
- −55.52%
- Máximo
- US$4.45
- 6 de febrero de 2026
- Mínimo
- US$0.59
- 21 de septiembre de 2026
- Volumen medio diario
- 0.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.46 | 1.57 | 1.46 | 1.49 | −3.87% | 176,441 |
| 8 oct 2026 | 1.49 | 1.58 | 1.49 | 1.55 | +4.03% | 192,467 |
| 7 oct 2026 | 1.50 | 1.54 | 1.45 | 1.49 | +0.68% | 212,562 |
| 6 oct 2026 | 1.48 | 1.52 | 1.39 | 1.48 | −2.63% | 144,357.487 |
| 5 oct 2026 | 1.47 | 1.57 | 1.43 | 1.52 | +7.80% | 124,845.357 |
| 2 oct 2026 | 1.47 | 1.53 | 1.35 | 1.41 | −6.62% | 217,419.261 |
| 1 oct 2026 | 1.45 | 1.55 | 1.39 | 1.51 | +4.14% | 145,798.924 |
| 30 sep 2026 | 1.57 | 1.66 | 1.40 | 1.45 | −8.81% | 105,053.447 |
| 29 sep 2026 | 1.40 | 1.66 | 1.40 | 1.59 | +14.39% | 123,488.206 |
| 28 sep 2026 | 1.19 | 1.45 | 1.18 | 1.39 | +18.80% | 209,164.723 |
| 25 sep 2026 | 0.97 | 1.21 | 0.96 | 1.17 | +17.01% | 229,948.201 |
| 24 sep 2026 | 0.88 | 1.11 | 0.88 | 1.00 | +11.86% | 332,837.911 |
| 23 sep 2026 | 0.84 | 0.92 | 0.78 | 0.89 | +5.18% | 119,809 |
| 22 sep 2026 | 0.77 | 0.90 | 0.64 | 0.85 | +6.80% | 134,386.927 |
| 21 sep 2026 | 0.81 | 0.85 | 0.59 | 0.80 | −1.03% | 462,053.459 |
| 18 sep 2026 | 0.97 | 1.17 | 0.79 | 0.80 | −20.78% | 261,546.45 |
| 17 sep 2026 | 1.03 | 1.24 | 0.91 | 1.02 | +0.50% | 213,846.4 |
| 16 sep 2026 | 1.25 | 1.28 | 1.01 | 1.01 | −17.21% | 266,557.9 |
| 15 sep 2026 | 1.48 | 1.56 | 1.21 | 1.22 | −15.28% | 231,612.72 |
| 14 sep 2026 | 1.59 | 1.59 | 1.38 | 1.44 | −6.49% | 116,766 |
| 11 sep 2026 | 1.60 | 1.62 | 1.52 | 1.54 | +2.67% | 242,492.432 |
| 10 sep 2026 | 1.73 | 1.73 | 1.47 | 1.50 | −9.64% | 204,906.7 |
| 9 sep 2026 | 1.88 | 1.92 | 1.64 | 1.66 | −11.70% | 203,295.4 |
| 8 sep 2026 | 1.95 | 1.96 | 1.87 | 1.88 | −1.57% | 161,589 |
| 4 sep 2026 | 1.96 | 1.98 | 1.91 | 1.91 | +0.53% | 42,986 |
| 3 sep 2026 | 1.84 | 1.99 | 1.73 | 1.90 | −3.06% | 219,820 |
| 2 sep 2026 | 1.82 | 1.96 | 1.82 | 1.96 | +4.81% | 247,743 |
| 1 sep 2026 | 1.96 | 1.98 | 1.85 | 1.87 | −5.56% | 183,162.149 |
| 31 ago 2026 | 1.86 | 1.99 | 1.86 | 1.98 | +1.02% | 209,907.355 |
| 28 ago 2026 | 1.91 | 1.99 | 1.84 | 1.96 | +3.16% | 237,111.57 |
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.