RATINGUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.000093 | -0.00000300 | -3.15% | 0.000095 | 0.00017 | 0.000091 | 156,003,790.00 |
27 Jun 2024 | 0.000095 | -0.00000300 | -3.07% | 0.000095 | 0.000097 | 0.000095 | 41,604,259.00 |
26 Jun 2024 | 0.000098 | 0.00000071 | 0.73% | 0.000097 | 0.000099 | 0.000097 | 41,710,342.00 |
25 Jun 2024 | 0.000097 | -0.00000026 | -0.27% | 0.000097 | 0.000098 | 0.000094 | 93,107,804.00 |
24 Jun 2024 | 0.000097 | 0.00000300 | 3.18% | 0.000094 | 0.000099 | 0.000093 | 84,354,992.00 |
23 Jun 2024 | 0.000094 | -0.00000800 | -7.79% | 0.000098 | 0.000099 | 0.000094 | 93,732,964.00 |
22 Jun 2024 | 0.000103 | 0.00001 | 10.74% | 0.000093 | 0.000103 | 0.000093 | 12,624,551.00 |
21 Jun 2024 | 0.000093 | -0.00000100 | -1.06% | 0.000094 | 0.000095 | 0.000092 | 98,669,128.00 |
20 Jun 2024 | 0.000094 | -0.00000300 | -3.10% | 0.000097 | 0.000097 | 0.000094 | 146,525,852.00 |
19 Jun 2024 | 0.000097 | 0.00000200 | 2.11% | 0.00011 | 0.00011 | 0.000092 | 40,858,367.00 |
18 Jun 2024 | 0.000095 | -0.00000900 | -8.69% | 0.000104 | 0.000104 | 0.000092 | 35,357,749.00 |
17 Jun 2024 | 0.000104 | -0.00000092 | -0.88% | 0.000105 | 0.000105 | 0.000104 | 13,791,309.00 |
16 Jun 2024 | 0.000105 | -0.00000026 | -0.25% | 0.000104 | 0.000129 | 0.000101 | 104,591,747.00 |
15 Jun 2024 | 0.000105 | -0.000011 | -9.48% | 0.000116 | 0.000122 | 0.000101 | 38,696,028.00 |
14 Jun 2024 | 0.000116 | -0.00000053 | -0.45% | 0.000118 | 0.00012 | 0.000115 | 90,088,475.00 |
13 Jun 2024 | 0.000117 | 0.00000200 | 1.75% | 0.000116 | 0.000119 | 0.000114 | 51,804,817.00 |
12 Jun 2024 | 0.000114 | -0.00000200 | -1.72% | 0.000117 | 0.00015 | 0.000112 | 134,231,394.00 |
11 Jun 2024 | 0.000116 | -0.00000900 | -7.20% | 0.000125 | 0.000125 | 0.000116 | 46,808,644.00 |
10 Jun 2024 | 0.000125 | 0.00000700 | 5.94% | 0.000118 | 0.000131 | 0.000118 | 86,056,327.00 |
09 Jun 2024 | 0.000118 | -0.000011 | -8.53% | 0.000126 | 0.000127 | 0.000118 | 100,058,678.00 |
08 Jun 2024 | 0.000129 | 0.00001 | 8.41% | 0.000123 | 0.000131 | 0.000123 | 2,259,004.00 |
07 Jun 2024 | 0.000119 | -0.00000100 | -0.83% | 0.00012 | 0.000129 | 0.000118 | 28,266,800.00 |
06 Jun 2024 | 0.00012 | 0.00000049 | 0.41% | 0.000119 | 0.00012 | 0.000119 | 117,903,050.00 |
05 Jun 2024 | 0.000119 | -0.00000100 | -0.83% | 0.000121 | 0.000121 | 0.000116 | 63,149,159.00 |
04 Jun 2024 | 0.000121 | -0.00000001 | -0.01% | 0.000121 | 0.000121 | 0.000121 | 982,228.00 |
03 Jun 2024 | 0.000121 | -0.000012 | -9.05% | 0.000132 | 0.000132 | 0.00012 | 35,514,955.00 |
02 Jun 2024 | 0.000133 | 0.00000300 | 2.31% | 0.00013 | 0.000133 | 0.00013 | 39,833,200.00 |
01 Jun 2024 | 0.00013 | 0.00000500 | 4.01% | 0.000125 | 0.000132 | 0.000125 | 58,158,767.00 |
31 May 2024 | 0.000125 | 0.00000007 | 0.06% | 0.000125 | 0.000125 | 0.000125 | 105,989,566.00 |
30 May 2024 | 0.000125 | -0.00000025 | -0.20% | 0.000125 | 0.000125 | 0.000124 | 109,803,695.00 |
29 May 2024 | 0.000125 | -0.00000052 | -0.41% | 0.00013 | 0.00013 | 0.000123 | 101,680,122.00 |
28 May 2024 | 0.000125 | -0.00000600 | -4.58% | 0.000125 | 0.000126 | 0.000123 | 83,596,876.00 |
27 May 2024 | 0.000131 | 0.00000070 | 0.54% | 0.00013 | 0.000135 | 0.000119 | 22,882,196.00 |
26 May 2024 | 0.00013 | 0.00000500 | 4.00% | 0.000135 | 0.000135 | 0.000127 | 972,521.00 |
25 May 2024 | 0.000125 | 0.00000100 | 0.81% | 0.000128 | 0.000135 | 0.000121 | 61,989,794.00 |
24 May 2024 | 0.000124 | 0.00000300 | 2.48% | 0.000121 | 0.000135 | 0.000121 | 47,093,784.00 |
23 May 2024 | 0.000121 | -0.00000200 | -1.62% | 0.000122 | 0.000123 | 0.000121 | 104,142,400.00 |
22 May 2024 | 0.000123 | 0.00000300 | 2.49% | 0.00012 | 0.00013 | 0.00012 | 79,370,281.00 |
21 May 2024 | 0.000121 | -0.00000500 | -3.99% | 0.000125 | 0.000128 | 0.00012 | 87,607,277.00 |
20 May 2024 | 0.000125 | -0.00001 | -7.39% | 0.000133 | 0.000135 | 0.000125 | 8,724,030.00 |
19 May 2024 | 0.000135 | 0.00000500 | 3.85% | 0.00013 | 0.000135 | 0.00012 | 5,339,114.00 |
18 May 2024 | 0.00013 | 0.000012 | 10.18% | 0.000118 | 0.000136 | 0.000116 | 81,796,203.00 |
17 May 2024 | 0.000118 | -0.00000074 | -0.62% | 0.000121 | 0.000123 | 0.000116 | 83,562,838.00 |
16 May 2024 | 0.000119 | 0.00000070 | 0.59% | 0.000118 | 0.000129 | 0.000117 | 36,771,882.00 |
15 May 2024 | 0.000118 | -0.00000100 | -0.84% | 0.000117 | 0.00012 | 0.000116 | 103,735,151.00 |
14 May 2024 | 0.000119 | 0.00000034 | 0.29% | 0.000119 | 0.000136 | 0.000116 | 81,932,804.00 |
13 May 2024 | 0.000119 | -0.00000045 | -0.38% | 0.000119 | 0.00012 | 0.000118 | 37,798,490.00 |
12 May 2024 | 0.000119 | -0.00000100 | -0.83% | 0.00012 | 0.000121 | 0.000117 | 85,497,540.00 |
11 May 2024 | 0.00012 | 0.00000300 | 2.56% | 0.000117 | 0.000122 | 0.000117 | 36,458,268.00 |
10 May 2024 | 0.000117 | -0.00000012 | -0.10% | 0.000117 | 0.000118 | 0.000116 | 119,433,033.00 |
09 May 2024 | 0.000117 | 0.00000090 | 0.77% | 0.00012 | 0.000124 | 0.000116 | 74,301,842.00 |
08 May 2024 | 0.000116 | 0.00000500 | 4.49% | 0.000149 | 0.00015 | 0.00011 | 7,014,543.00 |
07 May 2024 | 0.000111 | -0.00000400 | -3.48% | 0.000115 | 0.000115 | 0.000111 | 120,995,752.00 |
06 May 2024 | 0.000115 | -0.00000900 | -7.27% | 0.000124 | 0.000124 | 0.000112 | 88,486,078.00 |
05 May 2024 | 0.000124 | 0.00000200 | 1.64% | 0.000125 | 0.000137 | 0.000121 | 32,909,300.00 |
04 May 2024 | 0.000122 | 0.00000800 | 7.04% | 0.000119 | 0.000138 | 0.000112 | 50,228,816.00 |
03 May 2024 | 0.000114 | 0.000012 | 11.75% | 0.000109 | 0.000125 | 0.000107 | 21,290,037.00 |
02 May 2024 | 0.000102 | -0.00000400 | -3.78% | 0.000103 | 0.000109 | 0.000094 | 21,075,633.00 |
01 May 2024 | 0.000106 | 0.00000091 | 0.87% | 0.000108 | 0.000111 | 0.000106 | 30,216,728.00 |
30 Abr 2024 | 0.000105 | -0.000017 | -13.96% | 0.000125 | 0.000125 | 0.000103 | 28,542,136.00 |
29 Abr 2024 | 0.000122 | 0.000014 | 12.98% | 0.000109 | 0.000145 | 0.000101 | 62,650,583.00 |
28 Abr 2024 | 0.000108 | 0.000011 | 11.40% | 0.000097 | 0.000114 | 0.000095 | 12,525,446.00 |
27 Abr 2024 | 0.000096 | -0.00000071 | -0.73% | 0.000092 | 0.000097 | 0.000092 | 34,497,791.00 |
26 Abr 2024 | 0.000097 | -0.00000600 | -5.79% | 0.000104 | 0.000106 | 0.000091 | 84,257,830.00 |
25 Abr 2024 | 0.000104 | -0.000016 | -13.36% | 0.000114 | 0.000117 | 0.000103 | 70,971,373.00 |
24 Abr 2024 | 0.00012 | -0.00002 | -14.31% | 0.000133 | 0.00014 | 0.000113 | 87,521,009.00 |
23 Abr 2024 | 0.00014 | 0.00000600 | 4.48% | 0.000134 | 0.000204 | 0.000131 | 219,096,927.00 |
22 Abr 2024 | 0.000134 | 0.00000300 | 2.29% | 0.000131 | 0.000142 | 0.00013 | 70,493,157.00 |
21 Abr 2024 | 0.000131 | -0.00000300 | -2.24% | 0.000134 | 0.000134 | 0.00013 | 102,801,184.00 |
20 Abr 2024 | 0.000134 | 0.00000083 | 0.62% | 0.000133 | 0.00014 | 0.000131 | 14,992,331.00 |
19 Abr 2024 | 0.000133 | 0.00000500 | 3.92% | 0.000126 | 0.000133 | 0.000121 | 60,692,283.00 |
18 Abr 2024 | 0.000128 | -0.00000048 | -0.37% | 0.000127 | 0.000132 | 0.000121 | 28,373,109.00 |
17 Abr 2024 | 0.000128 | -0.00001 | -7.25% | 0.000134 | 0.000138 | 0.000121 | 26,600,124.00 |
16 Abr 2024 | 0.000138 | 0.00000800 | 6.16% | 0.000137 | 0.000144 | 0.000129 | 23,109,580.00 |
15 Abr 2024 | 0.00013 | -0.00000300 | -2.25% | 0.000133 | 0.000135 | 0.000129 | 17,318,346.00 |
14 Abr 2024 | 0.000133 | 0.000011 | 9.03% | 0.000129 | 0.000134 | 0.000129 | 53,526,655.00 |
13 Abr 2024 | 0.000122 | -0.000014 | -10.29% | 0.000136 | 0.000139 | 0.000122 | 22,937,815.00 |
12 Abr 2024 | 0.000136 | 0.00000005 | 0.04% | 0.000135 | 0.000143 | 0.000135 | 39,515,327.00 |
11 Abr 2024 | 0.000136 | -0.000017 | -11.11% | 0.000155 | 0.000161 | 0.000133 | 3,731,524.00 |
10 Abr 2024 | 0.000153 | 0.00000300 | 2.00% | 0.000152 | 0.000161 | 0.00015 | 1,632,548.00 |
09 Abr 2024 | 0.00015 | 0.00000300 | 2.03% | 0.000147 | 0.000152 | 0.00014 | 52,449,626.00 |
08 Abr 2024 | 0.000147 | 0.00000300 | 2.08% | 0.000144 | 0.000151 | 0.000143 | 97,744,779.00 |
07 Abr 2024 | 0.000144 | 0.00000034 | 0.24% | 0.000145 | 0.000146 | 0.000144 | 107,187,706.00 |
06 Abr 2024 | 0.000144 | -0.00000200 | -1.37% | 0.000146 | 0.000147 | 0.00014 | 107,406,533.00 |
05 Abr 2024 | 0.000146 | -0.000011 | -7.01% | 0.000152 | 0.000152 | 0.000146 | 108,232,178.00 |
04 Abr 2024 | 0.000157 | 0.00000800 | 5.39% | 0.000149 | 0.000157 | 0.000146 | 66,908,097.00 |
03 Abr 2024 | 0.000148 | -0.00000800 | -5.13% | 0.000154 | 0.000158 | 0.000148 | 94,208,650.00 |
02 Abr 2024 | 0.000156 | -0.000016 | -9.31% | 0.000172 | 0.000172 | 0.000154 | 71,657,026.00 |
01 Abr 2024 | 0.000172 | -0.00000200 | -1.15% | 0.000173 | 0.000176 | 0.000169 | 47,100,166.00 |
31 Mar 2024 | 0.000174 | 0.00000060 | 0.35% | 0.000176 | 0.000177 | 0.000169 | 58,082,398.00 |
30 Mar 2024 | 0.000173 | 0.00000300 | 1.76% | 0.000171 | 0.000178 | 0.00017 | 12,370,860.00 |