Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BETAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.09189 | 0.03963 | 75.83% | 0.05055 | 0.115 | 0.04982 | 1,301,309,342.00 |
| 26 Jun 2024 | 0.05226 | 0.00956 | 22.39% | 0.0428 | 0.06316 | 0.0415 | 177,869,162.00 |
| 25 Jun 2024 | 0.0427 | 0.00052 | 1.23% | 0.04214 | 0.04476 | 0.04191 | 18,734,514.00 |
| 24 Jun 2024 | 0.04218 | 0.00118 | 2.88% | 0.0412 | 0.04239 | 0.03926 | 16,555,123.00 |
| 23 Jun 2024 | 0.041 | -0.00108 | -2.57% | 0.04212 | 0.04412 | 0.04078 | 19,948,015.00 |
| 22 Jun 2024 | 0.04208 | -0.00082 | -1.91% | 0.04291 | 0.04294 | 0.04063 | 14,342,228.00 |
| 21 Jun 2024 | 0.0429 | -0.00014 | -0.33% | 0.0429 | 0.04437 | 0.0415 | 28,142,552.00 |
| 20 Jun 2024 | 0.04304 | 0.00059 | 1.39% | 0.0423 | 0.0514 | 0.04219 | 81,156,463.00 |
| 19 Jun 2024 | 0.04245 | -0.00231 | -5.16% | 0.04415 | 0.04538 | 0.04187 | 40,525,685.00 |
| 18 Jun 2024 | 0.04476 | -0.00427 | -8.71% | 0.04889 | 0.04891 | 0.04321 | 55,753,686.00 |
| 17 Jun 2024 | 0.04903 | -0.00959 | -16.36% | 0.05861 | 0.05919 | 0.0484 | 55,704,877.00 |
| 16 Jun 2024 | 0.05862 | -0.00041 | -0.69% | 0.05881 | 0.06041 | 0.05811 | 18,125,918.00 |
| 15 Jun 2024 | 0.05903 | 0.00153 | 2.66% | 0.05757 | 0.06136 | 0.05705 | 21,958,129.00 |
| 14 Jun 2024 | 0.0575 | -0.00081 | -1.39% | 0.05826 | 0.06045 | 0.05631 | 34,021,450.00 |
| 13 Jun 2024 | 0.05831 | -0.00191 | -3.17% | 0.06016 | 0.06146 | 0.05709 | 28,693,739.00 |
| 12 Jun 2024 | 0.06022 | 0.0002 | 0.33% | 0.06016 | 0.06325 | 0.05845 | 46,132,560.00 |
| 11 Jun 2024 | 0.06002 | -0.00049 | -0.81% | 0.06052 | 0.06414 | 0.0565 | 49,690,793.00 |
| 10 Jun 2024 | 0.06051 | -0.00161 | -2.59% | 0.06187 | 0.06226 | 0.05934 | 14,881,508.00 |
| 09 Jun 2024 | 0.06212 | 0.00264 | 4.44% | 0.05959 | 0.06308 | 0.05927 | 21,634,570.00 |
| 08 Jun 2024 | 0.05948 | -0.00224 | -3.63% | 0.06169 | 0.06377 | 0.05912 | 29,521,628.00 |
| 07 Jun 2024 | 0.06172 | -0.00486 | -7.30% | 0.06676 | 0.06814 | 0.06085 | 30,832,564.00 |
| 06 Jun 2024 | 0.06658 | -0.00222 | -3.23% | 0.0689 | 0.06901 | 0.06561 | 21,588,347.00 |
| 05 Jun 2024 | 0.0688 | -0.00022 | -0.32% | 0.06899 | 0.0699 | 0.0676 | 17,511,170.00 |
| 04 Jun 2024 | 0.06902 | 0.00415 | 6.40% | 0.06492 | 0.0726 | 0.06441 | 69,961,375.00 |
| 03 Jun 2024 | 0.06487 | -0.00146 | -2.20% | 0.06611 | 0.06849 | 0.06461 | 24,301,429.00 |
| 02 Jun 2024 | 0.06633 | -0.00203 | -2.97% | 0.0683 | 0.06891 | 0.06538 | 24,258,862.00 |
| 01 Jun 2024 | 0.06836 | -0.00143 | -2.05% | 0.06965 | 0.07118 | 0.0681 | 23,304,724.00 |
| 31 May 2024 | 0.06979 | -0.00071 | -1.01% | 0.07037 | 0.07756 | 0.06942 | 52,114,246.00 |
| 30 May 2024 | 0.0705 | 0.00058 | 0.83% | 0.07054 | 0.07199 | 0.06801 | 16,472,853.00 |
| 29 May 2024 | 0.06992 | -0.00086 | -1.22% | 0.07093 | 0.07155 | 0.06956 | 13,708,692.00 |
| 28 May 2024 | 0.07078 | 0.00047 | 0.67% | 0.07032 | 0.0719 | 0.06924 | 13,649,810.00 |
| 27 May 2024 | 0.07031 | 0.00002 | 0.03% | 0.07029 | 0.0722 | 0.06942 | 16,283,504.00 |
| 26 May 2024 | 0.07029 | 0.00007 | 0.10% | 0.07015 | 0.07294 | 0.06888 | 19,610,925.00 |
| 25 May 2024 | 0.07022 | 0.00155 | 2.26% | 0.06884 | 0.0711 | 0.0678 | 27,351,870.00 |
| 24 May 2024 | 0.06867 | 0.00207 | 3.11% | 0.06638 | 0.0775 | 0.06411 | 118,562,576.00 |
| 23 May 2024 | 0.0666 | -0.00227 | -3.30% | 0.06873 | 0.07119 | 0.064 | 67,979,096.00 |
| 22 May 2024 | 0.06887 | 0.00003 | 0.04% | 0.06928 | 0.07137 | 0.06776 | 70,392,647.00 |
| 21 May 2024 | 0.06884 | 0.00085 | 1.25% | 0.06825 | 0.07304 | 0.0659 | 59,120,339.00 |
| 20 May 2024 | 0.06799 | 0.00344 | 5.33% | 0.06421 | 0.0688 | 0.06318 | 37,495,598.00 |
| 19 May 2024 | 0.06455 | -0.00526 | -7.53% | 0.06948 | 0.07275 | 0.06417 | 51,691,185.00 |
| 18 May 2024 | 0.06981 | 0.0009 | 1.31% | 0.06883 | 0.0736 | 0.06826 | 38,114,929.00 |
| 17 May 2024 | 0.06891 | 0.00413 | 6.38% | 0.06495 | 0.07182 | 0.06414 | 27,429,970.00 |
| 16 May 2024 | 0.06478 | -0.00174 | -2.62% | 0.06692 | 0.06966 | 0.06364 | 28,755,563.00 |
| 15 May 2024 | 0.06652 | 0.00363 | 5.77% | 0.06291 | 0.067 | 0.06153 | 30,920,212.00 |
| 14 May 2024 | 0.06289 | 0.00053 | 0.85% | 0.0621 | 0.06671 | 0.06041 | 38,743,332.00 |
| 13 May 2024 | 0.06236 | -0.00132 | -2.07% | 0.06384 | 0.06478 | 0.06014 | 17,380,025.00 |
| 12 May 2024 | 0.06368 | -0.0007 | -1.09% | 0.06399 | 0.0661 | 0.06327 | 12,603,633.00 |
| 11 May 2024 | 0.06438 | -0.00031 | -0.48% | 0.06576 | 0.06856 | 0.06424 | 21,975,636.00 |
| 10 May 2024 | 0.06469 | -0.00425 | -6.16% | 0.06855 | 0.06967 | 0.06342 | 33,796,371.00 |
| 09 May 2024 | 0.06894 | -0.00142 | -2.02% | 0.0701 | 0.07186 | 0.06651 | 29,033,957.00 |
| 08 May 2024 | 0.07036 | -0.00322 | -4.38% | 0.0731 | 0.07452 | 0.06877 | 34,137,712.00 |
| 07 May 2024 | 0.07358 | -0.00027 | -0.37% | 0.07455 | 0.07624 | 0.07347 | 18,001,098.00 |
| 06 May 2024 | 0.07385 | -0.00179 | -2.37% | 0.07559 | 0.0772 | 0.07331 | 22,382,709.00 |
| 05 May 2024 | 0.07564 | 0.00031 | 0.41% | 0.0755 | 0.07737 | 0.0736 | 28,726,789.00 |
| 04 May 2024 | 0.07533 | 0.00232 | 3.18% | 0.07318 | 0.07801 | 0.07266 | 29,771,179.00 |
| 03 May 2024 | 0.07301 | 0.0017 | 2.38% | 0.07168 | 0.07429 | 0.07111 | 45,412,115.00 |
| 02 May 2024 | 0.07131 | 0.00337 | 4.96% | 0.06776 | 0.07297 | 0.06574 | 34,475,068.00 |
| 01 May 2024 | 0.06794 | -0.00204 | -2.92% | 0.07043 | 0.07083 | 0.063 | 46,378,249.00 |
| 30 Abr 2024 | 0.06998 | -0.00504 | -6.72% | 0.07477 | 0.07566 | 0.0675 | 33,061,423.00 |
| 29 Abr 2024 | 0.07502 | 0.00078 | 1.05% | 0.07425 | 0.076 | 0.07176 | 26,563,593.00 |
| 28 Abr 2024 | 0.07424 | -0.00013 | -0.17% | 0.0748 | 0.07687 | 0.07328 | 14,412,818.00 |
| 27 Abr 2024 | 0.07437 | 0.00173 | 2.38% | 0.0726 | 0.07495 | 0.070 | 17,056,512.00 |
| 26 Abr 2024 | 0.07264 | -0.00183 | -2.46% | 0.07487 | 0.07512 | 0.07111 | 17,268,963.00 |
| 25 Abr 2024 | 0.07447 | -0.00115 | -1.52% | 0.07579 | 0.07665 | 0.071 | 23,424,724.00 |
| 24 Abr 2024 | 0.07562 | -0.00402 | -5.05% | 0.08023 | 0.0809 | 0.07481 | 27,517,167.00 |
| 23 Abr 2024 | 0.07964 | 0.00118 | 1.50% | 0.07871 | 0.086 | 0.07851 | 28,776,838.00 |
| 22 Abr 2024 | 0.07846 | -0.00017 | -0.22% | 0.0786 | 0.08176 | 0.077 | 32,552,739.00 |
| 21 Abr 2024 | 0.07863 | 0.00117 | 1.51% | 0.0776 | 0.08514 | 0.07517 | 49,283,691.00 |
| 20 Abr 2024 | 0.07746 | 0.00634 | 8.91% | 0.07135 | 0.07831 | 0.07069 | 26,124,870.00 |
| 19 Abr 2024 | 0.07112 | -0.00049 | -0.68% | 0.07145 | 0.07343 | 0.06666 | 36,121,692.00 |
| 18 Abr 2024 | 0.07161 | 0.00015 | 0.21% | 0.07155 | 0.07333 | 0.0682 | 48,750,025.00 |
| 17 Abr 2024 | 0.07146 | -0.00275 | -3.71% | 0.0735 | 0.07836 | 0.07015 | 118,571,766.00 |
| 16 Abr 2024 | 0.07421 | 0.00452 | 6.49% | 0.06958 | 0.09229 | 0.0681 | 414,378,829.00 |
| 15 Abr 2024 | 0.06969 | -0.00181 | -2.53% | 0.07095 | 0.07282 | 0.06668 | 40,662,080.00 |
| 14 Abr 2024 | 0.0715 | 0.00424 | 6.30% | 0.06743 | 0.07228 | 0.06467 | 39,150,337.00 |
| 13 Abr 2024 | 0.06726 | -0.01062 | -13.64% | 0.07752 | 0.07948 | 0.05962 | 43,721,808.00 |
| 12 Abr 2024 | 0.07788 | -0.01513 | -16.27% | 0.09313 | 0.09571 | 0.07509 | 40,388,541.00 |
| 11 Abr 2024 | 0.09301 | -0.00244 | -2.56% | 0.09544 | 0.0962 | 0.09202 | 14,071,995.00 |
| 10 Abr 2024 | 0.09545 | -0.00164 | -1.69% | 0.09742 | 0.09946 | 0.09101 | 23,100,560.00 |
| 09 Abr 2024 | 0.09709 | -0.00299 | -2.99% | 0.10015 | 0.1009 | 0.09609 | 22,432,818.00 |
| 08 Abr 2024 | 0.10008 | -0.00348 | -3.36% | 0.10351 | 0.11468 | 0.099 | 95,726,918.00 |
| 07 Abr 2024 | 0.10356 | 0.01235 | 13.54% | 0.09106 | 0.116 | 0.09101 | 161,831,138.00 |
| 06 Abr 2024 | 0.09121 | -0.00118 | -1.28% | 0.09209 | 0.09499 | 0.0881 | 22,960,992.00 |
| 05 Abr 2024 | 0.09239 | -0.00174 | -1.85% | 0.09343 | 0.09424 | 0.08828 | 17,981,297.00 |
| 04 Abr 2024 | 0.09413 | 0.00249 | 2.72% | 0.09196 | 0.098 | 0.08857 | 21,877,162.00 |
| 03 Abr 2024 | 0.09164 | -0.00063 | -0.68% | 0.0923 | 0.0976 | 0.08946 | 29,235,446.00 |
| 02 Abr 2024 | 0.09227 | -0.01107 | -10.71% | 0.10401 | 0.10681 | 0.09186 | 49,617,605.00 |
| 01 Abr 2024 | 0.10334 | -0.00284 | -2.67% | 0.10625 | 0.1067 | 0.09807 | 38,393,507.00 |
| 31 Mar 2024 | 0.10618 | 0.0006 | 0.57% | 0.10541 | 0.11562 | 0.1041 | 58,086,054.00 |
| 30 Mar 2024 | 0.10558 | -0.00026 | -0.25% | 0.10522 | 0.10928 | 0.09945 | 47,419,728.00 |
