Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.HFTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.2104 | 0.0024 | 1.15% | 0.2081 | 0.2142 | 0.2059 | 4,912,417.00 |
| 24 Jun 2024 | 0.208 | 0.0081 | 4.05% | 0.2005 | 0.209 | 0.1902 | 6,623,274.00 |
| 23 Jun 2024 | 0.1999 | -0.0046 | -2.25% | 0.2041 | 0.2116 | 0.1967 | 4,118,570.00 |
| 22 Jun 2024 | 0.2045 | -0.0032 | -1.54% | 0.2075 | 0.2077 | 0.2018 | 4,732,019.00 |
| 21 Jun 2024 | 0.2077 | -0.0033 | -1.56% | 0.2114 | 0.2173 | 0.2039 | 8,270,152.00 |
| 20 Jun 2024 | 0.211 | 0.0014 | 0.67% | 0.2083 | 0.2246 | 0.2082 | 4,959,108.00 |
| 19 Jun 2024 | 0.2096 | -0.0015 | -0.71% | 0.2103 | 0.2167 | 0.2049 | 4,993,473.00 |
| 18 Jun 2024 | 0.2111 | -0.0167 | -7.33% | 0.2279 | 0.2286 | 0.1908 | 13,505,213.00 |
| 17 Jun 2024 | 0.2278 | -0.0293 | -11.40% | 0.2564 | 0.2581 | 0.220 | 7,997,623.00 |
| 16 Jun 2024 | 0.2571 | 0.009 | 3.63% | 0.248 | 0.2586 | 0.2434 | 2,255,164.00 |
| 15 Jun 2024 | 0.2481 | 0.0063 | 2.61% | 0.2418 | 0.2499 | 0.2411 | 3,383,257.00 |
| 14 Jun 2024 | 0.2418 | -0.010 | -3.97% | 0.2525 | 0.2597 | 0.2352 | 6,296,847.00 |
| 13 Jun 2024 | 0.2518 | -0.0173 | -6.43% | 0.2688 | 0.2709 | 0.2491 | 4,008,195.00 |
| 12 Jun 2024 | 0.2691 | 0.0033 | 1.24% | 0.2583 | 0.2743 | 0.2532 | 4,305,567.00 |
| 11 Jun 2024 | 0.2658 | 0.00 | 0.00% | 0.2658 | 0.2658 | 0.2658 | 0.00 |
| 10 Jun 2024 | 0.2658 | -0.005 | -1.85% | 0.2702 | 0.2727 | 0.2588 | 3,450,566.00 |
| 09 Jun 2024 | 0.2708 | 0.0048 | 1.80% | 0.2658 | 0.2773 | 0.2633 | 5,352,050.00 |
| 08 Jun 2024 | 0.266 | -0.0174 | -6.14% | 0.2812 | 0.2841 | 0.264 | 5,957,157.00 |
| 07 Jun 2024 | 0.2834 | -0.0279 | -8.96% | 0.3114 | 0.3141 | 0.2574 | 8,720,821.00 |
| 06 Jun 2024 | 0.3113 | -0.0031 | -0.99% | 0.3143 | 0.3241 | 0.3061 | 5,601,675.00 |
| 05 Jun 2024 | 0.3144 | 0.0005 | 0.16% | 0.3137 | 0.3177 | 0.3071 | 5,602,852.00 |
| 04 Jun 2024 | 0.3139 | 0.0141 | 4.70% | 0.2999 | 0.3181 | 0.2976 | 10,006,479.00 |
| 03 Jun 2024 | 0.2998 | 0.0062 | 2.11% | 0.2931 | 0.3087 | 0.2904 | 6,841,594.00 |
| 02 Jun 2024 | 0.2936 | -0.0009 | -0.31% | 0.2946 | 0.3021 | 0.289 | 5,532,237.00 |
| 01 Jun 2024 | 0.2945 | 0.0002 | 0.07% | 0.2939 | 0.2974 | 0.2889 | 3,526,133.00 |
| 31 May 2024 | 0.2943 | 0.0024 | 0.82% | 0.2913 | 0.3015 | 0.2879 | 5,814,433.00 |
| 30 May 2024 | 0.2919 | -0.0038 | -1.29% | 0.2962 | 0.3029 | 0.2835 | 8,538,748.00 |
| 29 May 2024 | 0.2957 | -0.0103 | -3.37% | 0.3061 | 0.3148 | 0.2951 | 5,472,588.00 |
| 28 May 2024 | 0.306 | -0.0041 | -1.32% | 0.3096 | 0.3099 | 0.2968 | 5,390,787.00 |
| 27 May 2024 | 0.3101 | 0.0069 | 2.28% | 0.3042 | 0.3144 | 0.3006 | 8,961,969.00 |
| 26 May 2024 | 0.3032 | 0.0076 | 2.57% | 0.2957 | 0.3086 | 0.290 | 6,820,439.00 |
| 25 May 2024 | 0.2956 | -0.0012 | -0.40% | 0.2971 | 0.3038 | 0.293 | 3,625,547.00 |
| 24 May 2024 | 0.2968 | 0.0046 | 1.57% | 0.2908 | 0.2985 | 0.2806 | 4,837,912.00 |
| 23 May 2024 | 0.2922 | -0.0145 | -4.73% | 0.3071 | 0.3104 | 0.2799 | 10,317,456.00 |
| 22 May 2024 | 0.3067 | -0.003 | -0.97% | 0.3097 | 0.3154 | 0.2943 | 7,551,933.00 |
| 21 May 2024 | 0.3097 | -0.0001 | -0.03% | 0.3094 | 0.3161 | 0.302 | 6,281,594.00 |
| 20 May 2024 | 0.3098 | 0.0235 | 8.21% | 0.2867 | 0.3126 | 0.2802 | 5,497,824.00 |
| 19 May 2024 | 0.2863 | -0.0174 | -5.73% | 0.3028 | 0.3116 | 0.2845 | 3,866,820.00 |
| 18 May 2024 | 0.3037 | 0.0016 | 0.53% | 0.3017 | 0.3072 | 0.2971 | 2,356,204.00 |
| 17 May 2024 | 0.3021 | 0.0114 | 3.92% | 0.2905 | 0.311 | 0.2875 | 6,133,470.00 |
| 16 May 2024 | 0.2907 | -0.0058 | -1.96% | 0.2973 | 0.300 | 0.2804 | 3,793,888.00 |
| 15 May 2024 | 0.2965 | 0.0174 | 6.23% | 0.2801 | 0.2979 | 0.2752 | 3,825,540.00 |
| 14 May 2024 | 0.2791 | -0.0095 | -3.29% | 0.2879 | 0.2914 | 0.2776 | 3,471,377.00 |
| 13 May 2024 | 0.2886 | -0.0002 | -0.07% | 0.2899 | 0.2988 | 0.2742 | 3,440,869.00 |
| 12 May 2024 | 0.2888 | -0.007 | -2.37% | 0.2966 | 0.2998 | 0.2858 | 3,892,417.00 |
| 11 May 2024 | 0.2958 | -0.0087 | -2.86% | 0.3044 | 0.3113 | 0.2952 | 4,375,152.00 |
| 10 May 2024 | 0.3045 | -0.0144 | -4.52% | 0.3193 | 0.3355 | 0.2981 | 10,101,585.00 |
| 09 May 2024 | 0.3189 | 0.0104 | 3.37% | 0.3079 | 0.3227 | 0.2995 | 3,545,326.00 |
| 08 May 2024 | 0.3085 | -0.0011 | -0.36% | 0.3104 | 0.3202 | 0.300 | 5,286,546.00 |
| 07 May 2024 | 0.3096 | -0.0101 | -3.16% | 0.3209 | 0.3255 | 0.3087 | 4,336,959.00 |
| 06 May 2024 | 0.3197 | -0.0092 | -2.80% | 0.329 | 0.3402 | 0.3187 | 5,182,089.00 |
| 05 May 2024 | 0.3289 | 0.0129 | 4.08% | 0.3159 | 0.3437 | 0.3093 | 6,714,258.00 |
| 04 May 2024 | 0.316 | 0.0065 | 2.10% | 0.3092 | 0.3192 | 0.3065 | 3,009,323.00 |
| 03 May 2024 | 0.3095 | 0.0115 | 3.86% | 0.2985 | 0.3219 | 0.2934 | 8,075,331.00 |
| 02 May 2024 | 0.298 | 0.0111 | 3.87% | 0.2863 | 0.3047 | 0.278 | 5,110,379.00 |
| 01 May 2024 | 0.2869 | 0.0094 | 3.39% | 0.2794 | 0.2884 | 0.2586 | 8,224,930.00 |
| 30 Abr 2024 | 0.2775 | -0.0064 | -2.25% | 0.2833 | 0.2866 | 0.2565 | 9,343,974.00 |
| 29 Abr 2024 | 0.2839 | -0.0033 | -1.15% | 0.2879 | 0.2927 | 0.2755 | 6,931,491.00 |
| 28 Abr 2024 | 0.2872 | -0.0073 | -2.48% | 0.2953 | 0.3033 | 0.2861 | 5,817,267.00 |
| 27 Abr 2024 | 0.2945 | -0.0007 | -0.24% | 0.295 | 0.3018 | 0.2823 | 4,510,646.00 |
| 26 Abr 2024 | 0.2952 | -0.0139 | -4.50% | 0.3094 | 0.310 | 0.2917 | 6,412,236.00 |
| 25 Abr 2024 | 0.3091 | -0.0018 | -0.58% | 0.3112 | 0.3188 | 0.2998 | 4,651,720.00 |
| 24 Abr 2024 | 0.3109 | -0.0134 | -4.13% | 0.3251 | 0.3388 | 0.3058 | 7,152,038.00 |
| 23 Abr 2024 | 0.3243 | -0.0003 | -0.09% | 0.3239 | 0.3282 | 0.316 | 5,816,364.00 |
| 22 Abr 2024 | 0.3246 | 0.008 | 2.53% | 0.317 | 0.3312 | 0.3146 | 6,528,081.00 |
| 21 Abr 2024 | 0.3166 | -0.0094 | -2.88% | 0.3237 | 0.3305 | 0.3097 | 5,813,502.00 |
| 20 Abr 2024 | 0.326 | 0.0191 | 6.22% | 0.3058 | 0.3316 | 0.3017 | 7,000,743.00 |
| 19 Abr 2024 | 0.3069 | 0.0016 | 0.52% | 0.3045 | 0.3166 | 0.2764 | 9,499,115.00 |
| 18 Abr 2024 | 0.3053 | 0.0056 | 1.87% | 0.2992 | 0.3092 | 0.2886 | 9,062,427.00 |
| 17 Abr 2024 | 0.2997 | -0.0036 | -1.19% | 0.3019 | 0.3092 | 0.2864 | 6,010,099.00 |
| 16 Abr 2024 | 0.3033 | 0.0025 | 0.83% | 0.2999 | 0.3085 | 0.2856 | 8,756,544.00 |
| 15 Abr 2024 | 0.3008 | -0.0117 | -3.74% | 0.3101 | 0.3299 | 0.2872 | 18,347,361.00 |
| 14 Abr 2024 | 0.3125 | 0.0275 | 9.65% | 0.2855 | 0.3176 | 0.2711 | 13,472,360.00 |
| 13 Abr 2024 | 0.285 | -0.0536 | -15.83% | 0.3375 | 0.3433 | 0.2398 | 22,956,609.00 |
| 12 Abr 2024 | 0.3386 | -0.0641 | -15.92% | 0.403 | 0.4161 | 0.305 | 18,071,182.00 |
| 11 Abr 2024 | 0.4027 | -0.0217 | -5.11% | 0.4234 | 0.4295 | 0.3951 | 6,398,348.00 |
| 10 Abr 2024 | 0.4244 | -0.0007 | -0.16% | 0.424 | 0.4396 | 0.4053 | 7,208,063.00 |
| 09 Abr 2024 | 0.4251 | -0.0234 | -5.22% | 0.4504 | 0.459 | 0.4225 | 10,526,415.00 |
| 08 Abr 2024 | 0.4485 | 0.0246 | 5.80% | 0.4234 | 0.4569 | 0.4151 | 9,826,452.00 |
| 07 Abr 2024 | 0.4239 | 0.0174 | 4.28% | 0.4057 | 0.4293 | 0.4057 | 6,457,765.00 |
| 06 Abr 2024 | 0.4065 | 0.0049 | 1.22% | 0.4013 | 0.4115 | 0.3998 | 4,783,773.00 |
| 05 Abr 2024 | 0.4016 | -0.0223 | -5.26% | 0.4231 | 0.4265 | 0.3922 | 7,701,411.00 |
| 04 Abr 2024 | 0.4239 | -0.0096 | -2.21% | 0.4332 | 0.4415 | 0.410 | 11,020,842.00 |
| 03 Abr 2024 | 0.4335 | 0.0235 | 5.73% | 0.4092 | 0.4524 | 0.3924 | 20,034,754.00 |
| 02 Abr 2024 | 0.410 | -0.0268 | -6.14% | 0.4377 | 0.4409 | 0.3962 | 11,145,996.00 |
| 01 Abr 2024 | 0.4368 | -0.0208 | -4.55% | 0.4564 | 0.4818 | 0.4178 | 12,545,752.00 |
| 31 Mar 2024 | 0.4576 | 0.0159 | 3.60% | 0.4404 | 0.4696 | 0.4281 | 8,833,280.00 |
| 30 Mar 2024 | 0.4417 | -0.0141 | -3.09% | 0.4545 | 0.4643 | 0.4294 | 6,889,915.00 |
| 29 Mar 2024 | 0.4558 | -0.005 | -1.09% | 0.460 | 0.466 | 0.4449 | 9,468,160.00 |
| 28 Mar 2024 | 0.4608 | 0.0104 | 2.31% | 0.450 | 0.4677 | 0.4375 | 12,396,647.00 |
