Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.NOOTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.001138 | 0.000024 | 2.15% | 0.001083 | 0.001169 | 0.001037 | 17,127,457.00 |
| 26 Jun 2024 | 0.001114 | -0.00000900 | -0.80% | 0.001124 | 0.001215 | 0.001079 | 18,214,697.00 |
| 25 Jun 2024 | 0.001123 | 0.000045 | 4.17% | 0.001078 | 0.001311 | 0.001075 | 22,289,567.00 |
| 24 Jun 2024 | 0.001078 | 0.00007 | 6.94% | 0.001007 | 0.00111 | 0.001 | 19,158,456.00 |
| 23 Jun 2024 | 0.001008 | -0.000035 | -3.36% | 0.001034 | 0.00109 | 0.000952 | 18,775,681.00 |
| 22 Jun 2024 | 0.001043 | 0.000101 | 10.72% | 0.000943 | 0.001097 | 0.000905 | 20,063,491.00 |
| 21 Jun 2024 | 0.000942 | -0.000025 | -2.59% | 0.000967 | 0.001005 | 0.0009 | 18,438,814.00 |
| 20 Jun 2024 | 0.000967 | -0.00008 | -7.64% | 0.001054 | 0.001123 | 0.000965 | 18,640,971.00 |
| 19 Jun 2024 | 0.001047 | 0.000061 | 6.19% | 0.00096 | 0.001056 | 0.000936 | 18,864,936.00 |
| 18 Jun 2024 | 0.000986 | -0.000158 | -13.81% | 0.001141 | 0.001149 | 0.000959 | 20,620,619.00 |
| 17 Jun 2024 | 0.001144 | -0.000042 | -3.54% | 0.001161 | 0.001239 | 0.001083 | 18,165,306.00 |
| 16 Jun 2024 | 0.001186 | -0.000046 | -3.73% | 0.001283 | 0.001493 | 0.001167 | 17,359,707.00 |
| 15 Jun 2024 | 0.001232 | 0.000126 | 11.39% | 0.001111 | 0.001243 | 0.001081 | 13,729,616.00 |
| 14 Jun 2024 | 0.001106 | -0.000101 | -8.37% | 0.001212 | 0.00126 | 0.001023 | 21,595,743.00 |
| 13 Jun 2024 | 0.001207 | -0.000109 | -8.28% | 0.001298 | 0.001351 | 0.00117 | 18,047,168.00 |
| 12 Jun 2024 | 0.001316 | 0.000047 | 3.70% | 0.001296 | 0.001586 | 0.00125 | 24,433,146.00 |
| 11 Jun 2024 | 0.001269 | -0.000026 | -2.01% | 0.001285 | 0.001326 | 0.000978 | 33,837,772.00 |
| 10 Jun 2024 | 0.001295 | -0.000211 | -14.01% | 0.001496 | 0.001558 | 0.001274 | 23,368,193.00 |
| 09 Jun 2024 | 0.001506 | 0.000152 | 11.23% | 0.001347 | 0.001563 | 0.001342 | 22,868,371.00 |
| 08 Jun 2024 | 0.001354 | -0.000043 | -3.08% | 0.001363 | 0.001428 | 0.001259 | 20,790,369.00 |
| 07 Jun 2024 | 0.001397 | -0.00017 | -10.85% | 0.001569 | 0.001623 | 0.00137 | 26,115,068.00 |
| 06 Jun 2024 | 0.001567 | 0.000047 | 3.09% | 0.001347 | 0.00182 | 0.001346 | 27,869,711.00 |
| 05 Jun 2024 | 0.00152 | -0.000414 | -21.41% | 0.00189 | 0.001899 | 0.001307 | 41,267,498.00 |
| 04 Jun 2024 | 0.001934 | 0.000054 | 2.87% | 0.001802 | 0.002035 | 0.001781 | 25,059,769.00 |
| 03 Jun 2024 | 0.00188 | -0.00017 | -8.29% | 0.002034 | 0.002053 | 0.001878 | 16,511,673.00 |
| 02 Jun 2024 | 0.00205 | 0.00000500 | 0.24% | 0.002038 | 0.00217 | 0.002005 | 19,042,026.00 |
| 01 Jun 2024 | 0.002045 | -0.000085 | -3.99% | 0.002106 | 0.002348 | 0.002005 | 24,219,381.00 |
| 31 May 2024 | 0.00213 | -0.000318 | -12.99% | 0.002446 | 0.002526 | 0.002 | 37,673,702.00 |
| 30 May 2024 | 0.002448 | 0.000562 | 29.80% | 0.001895 | 0.00293 | 0.001863 | 50,413,597.00 |
| 29 May 2024 | 0.001886 | -0.000127 | -6.31% | 0.002043 | 0.002194 | 0.001745 | 38,411,937.00 |
| 28 May 2024 | 0.002013 | -0.000242 | -10.73% | 0.002255 | 0.002261 | 0.001716 | 37,224,986.00 |
| 27 May 2024 | 0.002255 | -0.000397 | -14.97% | 0.00264 | 0.002666 | 0.002181 | 26,921,369.00 |
| 26 May 2024 | 0.002652 | -0.000117 | -4.23% | 0.002765 | 0.002806 | 0.00254 | 16,986,130.00 |
| 25 May 2024 | 0.002769 | 0.000015 | 0.54% | 0.002755 | 0.002836 | 0.0026 | 13,376,144.00 |
| 24 May 2024 | 0.002754 | -0.000164 | -5.62% | 0.002928 | 0.002942 | 0.00257 | 14,501,618.00 |
| 23 May 2024 | 0.002918 | 0.000099 | 3.51% | 0.002817 | 0.003121 | 0.0027 | 18,844,980.00 |
| 22 May 2024 | 0.002819 | -0.000175 | -5.85% | 0.002985 | 0.003149 | 0.002797 | 21,746,073.00 |
| 21 May 2024 | 0.002994 | -0.000067 | -2.19% | 0.003108 | 0.003189 | 0.00281 | 15,123,169.00 |
| 20 May 2024 | 0.003061 | -0.000114 | -3.59% | 0.003172 | 0.003211 | 0.002683 | 18,688,426.00 |
| 19 May 2024 | 0.003175 | 0.00000600 | 0.19% | 0.0032 | 0.003279 | 0.002987 | 8,248,690.00 |
| 18 May 2024 | 0.003169 | -0.000303 | -8.73% | 0.003484 | 0.003502 | 0.003028 | 11,912,650.00 |
| 17 May 2024 | 0.003472 | 0.000455 | 15.09% | 0.003025 | 0.003776 | 0.00287 | 13,257,881.00 |
| 16 May 2024 | 0.003017 | 0.000039 | 1.31% | 0.002997 | 0.00326 | 0.002912 | 11,032,222.00 |
| 15 May 2024 | 0.002978 | -0.000019 | -0.63% | 0.002992 | 0.003066 | 0.002845 | 13,342,602.00 |
| 14 May 2024 | 0.002998 | -0.00000500 | -0.17% | 0.003014 | 0.003232 | 0.002978 | 16,222,040.00 |
| 13 May 2024 | 0.003002 | 0.000075 | 2.56% | 0.002924 | 0.003269 | 0.0028 | 12,186,578.00 |
| 12 May 2024 | 0.002927 | 0.000182 | 6.62% | 0.002747 | 0.003594 | 0.0027 | 17,527,108.00 |
| 11 May 2024 | 0.002745 | -0.000097 | -3.41% | 0.002863 | 0.0029 | 0.0027 | 10,161,997.00 |
| 10 May 2024 | 0.002842 | -0.000133 | -4.47% | 0.003002 | 0.003077 | 0.002756 | 8,965,207.00 |
| 09 May 2024 | 0.002975 | -0.000179 | -5.67% | 0.003157 | 0.003165 | 0.002761 | 17,936,179.00 |
| 08 May 2024 | 0.003155 | -0.000163 | -4.91% | 0.003303 | 0.003462 | 0.003 | 15,445,427.00 |
| 07 May 2024 | 0.003318 | -0.000186 | -5.31% | 0.003477 | 0.003755 | 0.0033 | 12,328,437.00 |
| 06 May 2024 | 0.003504 | -0.00027 | -7.15% | 0.003759 | 0.004 | 0.003308 | 14,187,592.00 |
| 05 May 2024 | 0.003774 | -0.000219 | -5.48% | 0.004043 | 0.004162 | 0.003185 | 18,089,722.00 |
| 04 May 2024 | 0.003993 | 0.000693 | 21.00% | 0.00391 | 0.004234 | 0.003271 | 27,294,660.00 |
| 03 May 2024 | 0.0033 | 0.000927 | 39.08% | 0.002445 | 0.00335 | 0.002443 | 23,525,070.00 |
| 02 May 2024 | 0.002373 | 0.000023 | 0.98% | 0.002366 | 0.002438 | 0.002156 | 13,698,306.00 |
| 01 May 2024 | 0.00235 | -0.000089 | -3.65% | 0.002438 | 0.0025 | 0.00215 | 13,616,274.00 |
| 30 Abr 2024 | 0.002439 | -0.000029 | -1.17% | 0.002474 | 0.002556 | 0.002385 | 13,273,404.00 |
| 29 Abr 2024 | 0.002468 | -0.000019 | -0.76% | 0.00248 | 0.002549 | 0.00245 | 14,813,636.00 |
| 28 Abr 2024 | 0.002488 | -0.000063 | -2.47% | 0.002562 | 0.002683 | 0.002451 | 8,775,398.00 |
| 27 Abr 2024 | 0.002551 | -0.000126 | -4.71% | 0.00266 | 0.002754 | 0.00245 | 16,494,276.00 |
| 26 Abr 2024 | 0.002677 | -0.000093 | -3.36% | 0.002745 | 0.002922 | 0.002621 | 13,276,118.00 |
| 25 Abr 2024 | 0.00277 | -0.000076 | -2.67% | 0.002845 | 0.003052 | 0.002604 | 16,670,724.00 |
| 24 Abr 2024 | 0.002846 | 0.000061 | 2.19% | 0.002785 | 0.00295 | 0.002422 | 32,437,411.00 |
| 23 Abr 2024 | 0.002785 | -0.0002 | -6.70% | 0.003002 | 0.003144 | 0.002662 | 16,831,996.00 |
| 22 Abr 2024 | 0.002985 | -0.00000200 | -0.07% | 0.003006 | 0.003179 | 0.002726 | 20,189,567.00 |
| 21 Abr 2024 | 0.002987 | -0.00024 | -7.44% | 0.003204 | 0.00329 | 0.002661 | 16,579,198.00 |
| 20 Abr 2024 | 0.003227 | -0.00026 | -7.46% | 0.003527 | 0.0036 | 0.002555 | 22,108,048.00 |
| 19 Abr 2024 | 0.003487 | -0.000416 | -10.66% | 0.003822 | 0.003884 | 0.00306 | 23,270,050.00 |
| 18 Abr 2024 | 0.003903 | 0.000037 | 0.96% | 0.00384 | 0.004052 | 0.00343 | 15,424,984.00 |
| 17 Abr 2024 | 0.003866 | -0.000263 | -6.37% | 0.004098 | 0.004335 | 0.003401 | 22,932,192.00 |
| 16 Abr 2024 | 0.004129 | 0.000229 | 5.86% | 0.004264 | 0.004398 | 0.003319 | 29,169,205.00 |
| 15 Abr 2024 | 0.0039 | 0.000659 | 20.34% | 0.003231 | 0.0049 | 0.003134 | 34,198,400.00 |
| 14 Abr 2024 | 0.003241 | 0.000565 | 21.13% | 0.002782 | 0.00375 | 0.002764 | 36,913,486.00 |
| 13 Abr 2024 | 0.002676 | -0.000354 | -11.69% | 0.003032 | 0.003608 | 0.0024 | 39,552,652.00 |
| 12 Abr 2024 | 0.003029 | -0.00069 | -18.56% | 0.003797 | 0.00385 | 0.00285 | 49,123,825.00 |
| 11 Abr 2024 | 0.003719 | 0.000343 | 10.17% | 0.00336 | 0.004227 | 0.00288 | 63,516,564.00 |
| 10 Abr 2024 | 0.003375 | 0.000518 | 18.13% | 0.002835 | 0.003947 | 0.002632 | 66,520,109.00 |
| 09 Abr 2024 | 0.002857 | 0.000938 | 48.86% | 0.001921 | 0.0033 | 0.001921 | 41,541,342.00 |
| 08 Abr 2024 | 0.001919 | -0.000048 | -2.44% | 0.002014 | 0.002087 | 0.001773 | 19,389,968.00 |
| 07 Abr 2024 | 0.001968 | -0.000032 | -1.60% | 0.001989 | 0.002223 | 0.001651 | 29,923,897.00 |
| 06 Abr 2024 | 0.002 | 0.000326 | 19.47% | 0.001674 | 0.002 | 0.001555 | 25,374,940.00 |
| 05 Abr 2024 | 0.001674 | -0.000094 | -5.32% | 0.001762 | 0.002 | 0.001601 | 22,491,796.00 |
| 04 Abr 2024 | 0.001768 | 0.000028 | 1.61% | 0.001748 | 0.001926 | 0.001701 | 21,373,689.00 |
| 03 Abr 2024 | 0.00174 | -0.000077 | -4.24% | 0.001823 | 0.002018 | 0.001722 | 22,798,205.00 |
| 02 Abr 2024 | 0.001817 | -0.000236 | -11.49% | 0.002046 | 0.002107 | 0.001764 | 22,768,133.00 |
| 01 Abr 2024 | 0.002054 | -0.000125 | -5.74% | 0.002183 | 0.002392 | 0.001894 | 19,395,456.00 |
| 31 Mar 2024 | 0.002179 | 0.000202 | 10.22% | 0.001979 | 0.00233 | 0.001954 | 21,750,945.00 |
| 30 Mar 2024 | 0.001977 | 0.000053 | 2.75% | 0.00192 | 0.002027 | 0.00175 | 24,916,635.00 |
