Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.CRPTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.04206 | -0.00111 | -2.57% | 0.04313 | 0.04322 | 0.04053 | 360,856.00 |
| 25 Jun 2024 | 0.04317 | 0.00202 | 4.91% | 0.04125 | 0.04378 | 0.04069 | 410,294.00 |
| 24 Jun 2024 | 0.04115 | -0.00073 | -1.74% | 0.04193 | 0.04252 | 0.04015 | 395,456.00 |
| 23 Jun 2024 | 0.04188 | -0.00168 | -3.86% | 0.04344 | 0.04377 | 0.04186 | 360,280.00 |
| 22 Jun 2024 | 0.04356 | 0.00024 | 0.55% | 0.04313 | 0.04385 | 0.04169 | 379,713.00 |
| 21 Jun 2024 | 0.04332 | 0.0008 | 1.88% | 0.04243 | 0.04389 | 0.04117 | 392,837.00 |
| 20 Jun 2024 | 0.04252 | 0.00061 | 1.46% | 0.0421 | 0.04389 | 0.04207 | 392,307.00 |
| 19 Jun 2024 | 0.04191 | 0.00139 | 3.43% | 0.04045 | 0.04234 | 0.04021 | 433,517.00 |
| 18 Jun 2024 | 0.04052 | -0.00196 | -4.61% | 0.04237 | 0.04295 | 0.03987 | 553,008.00 |
| 17 Jun 2024 | 0.04248 | -0.00079 | -1.83% | 0.04326 | 0.04364 | 0.04204 | 377,506.00 |
| 16 Jun 2024 | 0.04327 | -0.00089 | -2.02% | 0.04377 | 0.04387 | 0.04261 | 285,603.00 |
| 15 Jun 2024 | 0.04416 | 0.00032 | 0.73% | 0.04384 | 0.04416 | 0.04337 | 329,603.00 |
| 14 Jun 2024 | 0.04384 | 0.00023 | 0.53% | 0.04379 | 0.04431 | 0.04358 | 350,875.00 |
| 13 Jun 2024 | 0.04361 | -0.00094 | -2.11% | 0.0446 | 0.04461 | 0.04342 | 387,725.00 |
| 12 Jun 2024 | 0.04455 | -0.00191 | -4.11% | 0.04634 | 0.04886 | 0.04347 | 409,692.00 |
| 11 Jun 2024 | 0.04646 | 0.00128 | 2.83% | 0.04524 | 0.04648 | 0.045 | 432,910.00 |
| 10 Jun 2024 | 0.04518 | -0.00064 | -1.40% | 0.04585 | 0.04647 | 0.045 | 346,968.00 |
| 09 Jun 2024 | 0.04582 | -0.00113 | -2.41% | 0.04697 | 0.04743 | 0.04507 | 388,392.00 |
| 08 Jun 2024 | 0.04695 | -0.00043 | -0.91% | 0.04708 | 0.04781 | 0.04632 | 370,651.00 |
| 07 Jun 2024 | 0.04738 | -0.00117 | -2.41% | 0.04855 | 0.04908 | 0.04684 | 411,580.00 |
| 06 Jun 2024 | 0.04855 | 0.00008 | 0.17% | 0.04846 | 0.04928 | 0.0479 | 352,379.00 |
| 05 Jun 2024 | 0.04847 | -0.00114 | -2.30% | 0.04965 | 0.05016 | 0.04815 | 320,466.00 |
| 04 Jun 2024 | 0.04961 | 0.00131 | 2.71% | 0.04828 | 0.04993 | 0.04814 | 173,158.00 |
| 03 Jun 2024 | 0.0483 | -0.00056 | -1.15% | 0.04882 | 0.0493 | 0.04757 | 348,330.00 |
| 02 Jun 2024 | 0.04886 | -0.001 | -2.01% | 0.04989 | 0.05003 | 0.0477 | 365,946.00 |
| 01 Jun 2024 | 0.04986 | 0.00063 | 1.28% | 0.0492 | 0.05075 | 0.04901 | 362,246.00 |
| 31 May 2024 | 0.04923 | 0.00049 | 1.01% | 0.04872 | 0.0505 | 0.04767 | 435,944.00 |
| 30 May 2024 | 0.04874 | 0.00062 | 1.29% | 0.04822 | 0.05016 | 0.0477 | 465,189.00 |
| 29 May 2024 | 0.04812 | -0.00034 | -0.70% | 0.04841 | 0.04898 | 0.04746 | 374,899.00 |
| 28 May 2024 | 0.04846 | -0.00037 | -0.76% | 0.04882 | 0.04899 | 0.0474 | 421,367.00 |
| 27 May 2024 | 0.04883 | -0.00002 | -0.04% | 0.04905 | 0.05022 | 0.04697 | 451,795.00 |
| 26 May 2024 | 0.04885 | -0.00078 | -1.57% | 0.04959 | 0.05036 | 0.04754 | 451,574.00 |
| 25 May 2024 | 0.04963 | -0.00192 | -3.72% | 0.05174 | 0.05186 | 0.04671 | 421,306.00 |
| 24 May 2024 | 0.05155 | 0.00259 | 5.29% | 0.04897 | 0.05179 | 0.04643 | 525,877.00 |
| 23 May 2024 | 0.04896 | -0.00159 | -3.15% | 0.0507 | 0.05168 | 0.04866 | 438,988.00 |
| 22 May 2024 | 0.05055 | -0.00381 | -7.01% | 0.05439 | 0.05458 | 0.04928 | 516,736.00 |
| 21 May 2024 | 0.05436 | -0.00461 | -7.82% | 0.05898 | 0.05898 | 0.05242 | 751,910.00 |
| 20 May 2024 | 0.05897 | 0.00312 | 5.59% | 0.05535 | 0.06172 | 0.05175 | 744,937.00 |
| 19 May 2024 | 0.05585 | 0.00943 | 20.31% | 0.04643 | 0.05883 | 0.04614 | 499,578.00 |
| 18 May 2024 | 0.04642 | -0.00134 | -2.81% | 0.04777 | 0.04807 | 0.04566 | 364,951.00 |
| 17 May 2024 | 0.04776 | 0.00055 | 1.17% | 0.0472 | 0.0486 | 0.04599 | 478,233.00 |
| 16 May 2024 | 0.04721 | -0.00093 | -1.93% | 0.04813 | 0.04933 | 0.04689 | 469,381.00 |
| 15 May 2024 | 0.04814 | 0.00195 | 4.22% | 0.04627 | 0.04851 | 0.04601 | 407,312.00 |
| 14 May 2024 | 0.04619 | 0.00001 | 0.02% | 0.04624 | 0.04744 | 0.046 | 400,481.00 |
| 13 May 2024 | 0.04618 | -0.00016 | -0.35% | 0.04656 | 0.04779 | 0.04481 | 479,386.00 |
| 12 May 2024 | 0.04634 | -0.0012 | -2.52% | 0.04755 | 0.04863 | 0.0457 | 461,155.00 |
| 11 May 2024 | 0.04754 | -0.0002 | -0.42% | 0.04768 | 0.048 | 0.04664 | 419,904.00 |
| 10 May 2024 | 0.04774 | -0.00218 | -4.37% | 0.04961 | 0.05051 | 0.04745 | 502,345.00 |
| 09 May 2024 | 0.04992 | 0.00306 | 6.53% | 0.04684 | 0.05224 | 0.04616 | 488,181.00 |
| 08 May 2024 | 0.04686 | -0.00273 | -5.51% | 0.04962 | 0.05053 | 0.04679 | 392,841.00 |
| 07 May 2024 | 0.04959 | 0.00131 | 2.71% | 0.04906 | 0.05062 | 0.04753 | 474,092.00 |
| 06 May 2024 | 0.04828 | -0.0005 | -1.03% | 0.04888 | 0.0516 | 0.04802 | 392,668.00 |
| 05 May 2024 | 0.04878 | -0.00101 | -2.03% | 0.04979 | 0.04998 | 0.04776 | 338,175.00 |
| 04 May 2024 | 0.04979 | -0.00151 | -2.94% | 0.05112 | 0.05263 | 0.04966 | 462,307.00 |
| 03 May 2024 | 0.0513 | -0.00038 | -0.74% | 0.05169 | 0.05223 | 0.04867 | 611,713.00 |
| 02 May 2024 | 0.05168 | 0.00059 | 1.15% | 0.05086 | 0.05513 | 0.05024 | 741,079.00 |
| 01 May 2024 | 0.05109 | -0.01081 | -17.46% | 0.06199 | 0.0747 | 0.05078 | 968,436.00 |
| 30 Abr 2024 | 0.0619 | 0.01515 | 32.41% | 0.04682 | 0.06405 | 0.04261 | 830,080.00 |
| 29 Abr 2024 | 0.04675 | -0.00442 | -8.64% | 0.05105 | 0.05182 | 0.045 | 464,787.00 |
| 28 Abr 2024 | 0.05117 | 0.00119 | 2.38% | 0.05007 | 0.0517 | 0.04872 | 375,765.00 |
| 27 Abr 2024 | 0.04998 | 0.00126 | 2.59% | 0.04868 | 0.05061 | 0.04455 | 774,959.00 |
| 26 Abr 2024 | 0.04872 | -0.00098 | -1.97% | 0.04971 | 0.05252 | 0.04841 | 541,362.00 |
| 25 Abr 2024 | 0.0497 | -0.0008 | -1.58% | 0.05064 | 0.05205 | 0.0485 | 448,692.00 |
| 24 Abr 2024 | 0.0505 | -0.00228 | -4.32% | 0.05269 | 0.05389 | 0.04882 | 533,748.00 |
| 23 Abr 2024 | 0.05278 | 0.00069 | 1.32% | 0.05266 | 0.05436 | 0.05116 | 552,055.00 |
| 22 Abr 2024 | 0.05209 | -0.00297 | -5.39% | 0.05427 | 0.0568 | 0.05191 | 639,354.00 |
| 21 Abr 2024 | 0.05506 | -0.00427 | -7.20% | 0.05946 | 0.06301 | 0.05278 | 708,500.00 |
| 20 Abr 2024 | 0.05933 | -0.00154 | -2.53% | 0.06013 | 0.06327 | 0.0533 | 1,030,697.00 |
| 19 Abr 2024 | 0.06087 | 0.00181 | 3.06% | 0.06157 | 0.07713 | 0.05408 | 1,023,576.00 |
| 18 Abr 2024 | 0.05906 | 0.02049 | 53.12% | 0.03856 | 0.07165 | 0.03848 | 870,538.00 |
| 17 Abr 2024 | 0.03857 | -0.00216 | -5.30% | 0.0412 | 0.04524 | 0.03783 | 570,431.00 |
| 16 Abr 2024 | 0.04073 | -0.00291 | -6.67% | 0.04373 | 0.04602 | 0.03983 | 651,616.00 |
| 15 Abr 2024 | 0.04364 | -0.00456 | -9.46% | 0.04818 | 0.05016 | 0.04293 | 485,972.00 |
| 14 Abr 2024 | 0.0482 | 0.00369 | 8.29% | 0.04498 | 0.04878 | 0.04416 | 471,211.00 |
| 13 Abr 2024 | 0.04451 | -0.00322 | -6.75% | 0.04795 | 0.0501 | 0.04035 | 585,815.00 |
| 12 Abr 2024 | 0.04773 | -0.00747 | -13.53% | 0.05473 | 0.05572 | 0.04662 | 609,529.00 |
| 11 Abr 2024 | 0.0552 | 0.00037 | 0.67% | 0.05481 | 0.05778 | 0.05343 | 446,486.00 |
| 10 Abr 2024 | 0.05483 | 0.00093 | 1.73% | 0.05396 | 0.05553 | 0.05304 | 417,884.00 |
| 09 Abr 2024 | 0.0539 | -0.00256 | -4.53% | 0.05631 | 0.05836 | 0.05376 | 420,800.00 |
| 08 Abr 2024 | 0.05646 | 0.004 | 7.62% | 0.05243 | 0.05657 | 0.04928 | 687,959.00 |
| 07 Abr 2024 | 0.05246 | 0.00112 | 2.18% | 0.0513 | 0.05358 | 0.05096 | 434,947.00 |
| 06 Abr 2024 | 0.05134 | 0.00171 | 3.45% | 0.04952 | 0.05196 | 0.04928 | 441,683.00 |
| 05 Abr 2024 | 0.04963 | -0.00533 | -9.70% | 0.05501 | 0.05511 | 0.04797 | 967,911.00 |
| 04 Abr 2024 | 0.05496 | -0.00245 | -4.27% | 0.05745 | 0.06488 | 0.05376 | 782,350.00 |
| 03 Abr 2024 | 0.05741 | -0.00032 | -0.55% | 0.05769 | 0.05937 | 0.0565 | 471,378.00 |
| 02 Abr 2024 | 0.05773 | -0.00393 | -6.37% | 0.06088 | 0.06167 | 0.0565 | 402,792.00 |
| 01 Abr 2024 | 0.06166 | -0.00194 | -3.05% | 0.06331 | 0.06567 | 0.05954 | 429,872.00 |
| 31 Mar 2024 | 0.0636 | -0.00013 | -0.20% | 0.06334 | 0.06742 | 0.06248 | 464,743.00 |
| 30 Mar 2024 | 0.06373 | 0.00432 | 7.27% | 0.05934 | 0.06539 | 0.05932 | 601,856.00 |
| 29 Mar 2024 | 0.05941 | -0.0007 | -1.16% | 0.06003 | 0.06398 | 0.059 | 1,006,460.00 |
