Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.HIGHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 1.83 | -0.030 | -1.77% | 1.85 | 1.89 | 1.82 | 58,764.00 |
| 28 Jun 2024 | 1.86 | -0.140 | -6.95% | 1.99 | 2.02 | 1.86 | 48,594.00 |
| 27 Jun 2024 | 2.00 | 0.040 | 2.09% | 1.96 | 2.03 | 1.90 | 49,631.00 |
| 26 Jun 2024 | 1.96 | -0.060 | -3.07% | 2.02 | 2.06 | 1.93 | 47,800.00 |
| 25 Jun 2024 | 2.02 | 0.020 | 0.90% | 2.01 | 2.07 | 1.98 | 63,257.00 |
| 24 Jun 2024 | 2.00 | 0.090 | 4.87% | 1.92 | 2.02 | 1.87 | 49,889.00 |
| 23 Jun 2024 | 1.91 | -0.080 | -4.16% | 2.01 | 2.10 | 1.91 | 46,238.00 |
| 22 Jun 2024 | 1.99 | 0.020 | 1.27% | 1.94 | 2.04 | 1.91 | 50,564.00 |
| 21 Jun 2024 | 1.97 | -0.030 | -1.60% | 1.96 | 2.07 | 1.95 | 51,700.00 |
| 20 Jun 2024 | 2.00 | -0.040 | -2.15% | 2.05 | 2.17 | 2.00 | 84,911.00 |
| 19 Jun 2024 | 2.05 | -0.080 | -3.81% | 2.10 | 2.18 | 2.03 | 50,022.00 |
| 18 Jun 2024 | 2.13 | -0.280 | -11.56% | 2.34 | 2.35 | 2.04 | 82,105.00 |
| 17 Jun 2024 | 2.40 | -0.370 | -13.21% | 2.83 | 2.84 | 2.40 | 57,405.00 |
| 16 Jun 2024 | 2.77 | 0.040 | 1.43% | 2.73 | 2.78 | 2.64 | 43,755.00 |
| 15 Jun 2024 | 2.73 | 0.040 | 1.56% | 2.68 | 2.87 | 2.64 | 61,109.00 |
| 14 Jun 2024 | 2.69 | -0.010 | -0.33% | 2.67 | 2.83 | 2.56 | 57,603.00 |
| 13 Jun 2024 | 2.70 | -0.190 | -6.51% | 2.92 | 2.99 | 2.69 | 64,237.00 |
| 12 Jun 2024 | 2.89 | -0.160 | -5.35% | 3.02 | 3.10 | 2.77 | 98,017.00 |
| 11 Jun 2024 | 3.05 | -0.710 | -18.93% | 3.76 | 3.89 | 2.83 | 117,253.00 |
| 10 Jun 2024 | 3.76 | -0.790 | -17.34% | 4.48 | 4.52 | 3.39 | 112,098.00 |
| 09 Jun 2024 | 4.55 | -0.670 | -12.85% | 5.03 | 5.05 | 4.18 | 66,473.00 |
| 08 Jun 2024 | 5.22 | -3.34 | -38.99% | 8.46 | 8.96 | 5.22 | 43,605.00 |
| 07 Jun 2024 | 8.56 | 1.26 | 17.23% | 7.28 | 8.72 | 7.27 | 27,033.00 |
| 06 Jun 2024 | 7.30 | 1.00 | 15.80% | 6.32 | 7.33 | 6.31 | 22,263.00 |
| 05 Jun 2024 | 6.30 | 0.180 | 2.86% | 6.17 | 6.60 | 6.10 | 21,219.00 |
| 04 Jun 2024 | 6.13 | -0.500 | -7.56% | 6.66 | 6.68 | 5.87 | 70,164.00 |
| 03 Jun 2024 | 6.63 | -0.940 | -12.44% | 7.60 | 7.67 | 6.60 | 19,174.00 |
| 02 Jun 2024 | 7.57 | 0.820 | 12.18% | 6.90 | 7.94 | 6.88 | 19,639.00 |
| 01 Jun 2024 | 6.75 | -0.300 | -4.24% | 7.06 | 7.25 | 6.59 | 26,164.00 |
| 31 May 2024 | 7.05 | 0.460 | 6.93% | 6.67 | 7.08 | 6.62 | 16,792.00 |
| 30 May 2024 | 6.59 | 0.020 | 0.32% | 6.65 | 7.04 | 6.39 | 24,757.00 |
| 29 May 2024 | 6.57 | 0.030 | 0.46% | 6.52 | 6.83 | 6.45 | 24,768.00 |
| 28 May 2024 | 6.54 | 0.500 | 8.22% | 6.26 | 6.65 | 5.92 | 26,693.00 |
| 27 May 2024 | 6.04 | 1.22 | 25.37% | 4.79 | 6.37 | 4.76 | 61,925.00 |
| 26 May 2024 | 4.82 | 0.360 | 7.95% | 4.47 | 4.86 | 4.44 | 64,479.00 |
| 25 May 2024 | 4.47 | 0.090 | 1.99% | 4.40 | 4.51 | 4.38 | 39,871.00 |
| 24 May 2024 | 4.38 | 0.090 | 2.10% | 4.31 | 4.47 | 4.21 | 70,438.00 |
| 23 May 2024 | 4.29 | 0.180 | 4.46% | 4.11 | 4.34 | 4.04 | 84,909.00 |
| 22 May 2024 | 4.11 | -0.220 | -4.98% | 4.09 | 4.24 | 4.01 | 114,438.00 |
| 21 May 2024 | 4.32 | -0.080 | -1.91% | 4.41 | 4.49 | 4.32 | 66,464.00 |
| 20 May 2024 | 4.41 | 0.020 | 0.50% | 4.39 | 4.55 | 4.32 | 34,561.00 |
| 19 May 2024 | 4.38 | -0.060 | -1.37% | 4.43 | 4.50 | 4.33 | 38,727.00 |
| 18 May 2024 | 4.44 | -0.190 | -4.12% | 4.63 | 4.67 | 4.44 | 24,083.00 |
| 17 May 2024 | 4.64 | -0.140 | -2.96% | 4.86 | 4.93 | 4.61 | 23,121.00 |
| 16 May 2024 | 4.78 | 0.080 | 1.71% | 4.76 | 5.03 | 4.75 | 21,820.00 |
| 15 May 2024 | 4.70 | 0.340 | 7.69% | 4.44 | 4.86 | 4.31 | 38,284.00 |
| 14 May 2024 | 4.36 | -0.200 | -4.35% | 4.56 | 4.69 | 4.35 | 27,926.00 |
| 13 May 2024 | 4.56 | -0.190 | -4.05% | 4.79 | 4.84 | 4.47 | 28,663.00 |
| 12 May 2024 | 4.75 | 0.230 | 5.03% | 4.58 | 4.97 | 4.57 | 33,759.00 |
| 11 May 2024 | 4.52 | -0.030 | -0.76% | 4.61 | 4.68 | 4.48 | 26,124.00 |
| 10 May 2024 | 4.56 | -0.060 | -1.20% | 4.65 | 4.77 | 4.52 | 40,981.00 |
| 09 May 2024 | 4.61 | 0.460 | 10.98% | 4.15 | 4.68 | 4.15 | 40,767.00 |
| 08 May 2024 | 4.16 | 0.120 | 2.87% | 4.03 | 4.25 | 3.97 | 39,833.00 |
| 07 May 2024 | 4.04 | -0.020 | -0.49% | 4.08 | 4.18 | 3.85 | 34,416.00 |
| 06 May 2024 | 4.06 | -0.100 | -2.51% | 4.15 | 4.19 | 4.00 | 29,622.00 |
| 05 May 2024 | 4.17 | -0.310 | -6.94% | 4.29 | 4.30 | 4.06 | 32,419.00 |
| 04 May 2024 | 4.48 | 0.220 | 5.25% | 4.29 | 4.49 | 4.17 | 36,688.00 |
| 03 May 2024 | 4.25 | 0.310 | 7.97% | 3.75 | 4.31 | 3.75 | 40,968.00 |
| 02 May 2024 | 3.94 | 0.530 | 15.61% | 3.38 | 3.95 | 3.29 | 43,057.00 |
| 01 May 2024 | 3.41 | 0.010 | 0.20% | 3.37 | 3.59 | 3.25 | 51,449.00 |
| 30 Abr 2024 | 3.40 | -0.250 | -6.80% | 3.66 | 3.84 | 3.37 | 42,289.00 |
| 29 Abr 2024 | 3.65 | -0.170 | -4.41% | 3.86 | 4.02 | 3.57 | 37,007.00 |
| 28 Abr 2024 | 3.82 | -0.440 | -10.27% | 4.18 | 4.35 | 3.82 | 41,485.00 |
| 27 Abr 2024 | 4.25 | 0.320 | 8.04% | 3.92 | 4.26 | 3.63 | 51,780.00 |
| 26 Abr 2024 | 3.94 | 0.280 | 7.76% | 3.66 | 3.98 | 3.26 | 51,901.00 |
| 25 Abr 2024 | 3.65 | 0.370 | 11.20% | 3.27 | 3.68 | 3.18 | 55,386.00 |
| 24 Abr 2024 | 3.29 | 0.420 | 14.64% | 2.89 | 3.40 | 2.86 | 138,659.00 |
| 23 Abr 2024 | 2.87 | 0.070 | 2.64% | 2.79 | 2.90 | 2.73 | 46,620.00 |
| 22 Abr 2024 | 2.79 | 0.100 | 3.74% | 2.70 | 2.86 | 2.62 | 55,852.00 |
| 21 Abr 2024 | 2.69 | 0.060 | 2.46% | 2.63 | 2.73 | 2.59 | 36,189.00 |
| 20 Abr 2024 | 2.63 | 0.260 | 11.13% | 2.39 | 2.66 | 2.36 | 54,479.00 |
| 19 Abr 2024 | 2.36 | 0.110 | 5.02% | 2.25 | 2.48 | 2.04 | 111,270.00 |
| 18 Abr 2024 | 2.25 | -0.030 | -1.33% | 2.27 | 2.34 | 2.16 | 62,316.00 |
| 17 Abr 2024 | 2.28 | 0.070 | 3.14% | 2.18 | 2.33 | 2.11 | 84,443.00 |
| 16 Abr 2024 | 2.21 | 0.040 | 1.95% | 2.16 | 2.24 | 2.05 | 44,221.00 |
| 15 Abr 2024 | 2.17 | -0.100 | -4.52% | 2.24 | 2.34 | 2.10 | 52,238.00 |
| 14 Abr 2024 | 2.27 | 0.160 | 7.37% | 2.08 | 2.33 | 2.05 | 56,382.00 |
| 13 Abr 2024 | 2.12 | -0.280 | -11.78% | 2.36 | 2.64 | 1.80 | 61,110.00 |
| 12 Abr 2024 | 2.40 | -0.720 | -23.19% | 3.08 | 3.22 | 2.19 | 43,011.00 |
| 11 Abr 2024 | 3.12 | 0.140 | 4.67% | 2.95 | 3.15 | 2.84 | 35,912.00 |
| 10 Abr 2024 | 2.98 | -0.250 | -7.63% | 3.23 | 3.33 | 2.96 | 41,845.00 |
| 09 Abr 2024 | 3.23 | 0.160 | 5.36% | 3.20 | 3.69 | 3.17 | 39,413.00 |
| 08 Abr 2024 | 3.07 | -0.050 | -1.60% | 3.11 | 3.17 | 2.92 | 76,928.00 |
| 07 Abr 2024 | 3.12 | 0.170 | 5.95% | 2.97 | 3.22 | 2.87 | 125,648.00 |
| 06 Abr 2024 | 2.94 | 0.020 | 0.75% | 2.91 | 2.97 | 2.72 | 187,141.00 |
| 05 Abr 2024 | 2.92 | 0.220 | 8.24% | 2.69 | 2.96 | 2.56 | 178,486.00 |
| 04 Abr 2024 | 2.70 | 0.400 | 17.43% | 2.34 | 2.75 | 2.33 | 104,634.00 |
| 03 Abr 2024 | 2.30 | -0.340 | -13.03% | 2.68 | 2.68 | 2.17 | 122,664.00 |
| 02 Abr 2024 | 2.64 | 0.260 | 10.98% | 2.42 | 2.69 | 2.27 | 206,746.00 |
| 01 Abr 2024 | 2.38 | 0.150 | 6.92% | 2.25 | 2.42 | 2.17 | 216,368.00 |
| 31 Mar 2024 | 2.23 | 0.110 | 5.32% | 2.12 | 2.23 | 2.11 | 101,668.00 |
| 30 Mar 2024 | 2.11 | -0.240 | -10.12% | 2.33 | 2.36 | 2.11 | 128,381.00 |
