USTCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 Jun 2024 | 0.0174 | -0.0009 | -4.92% | 0.0182 | 0.0182 | 0.0174 | 155,198.00 |
21 Jun 2024 | 0.0183 | -0.001 | -5.18% | 0.0185 | 0.0185 | 0.0183 | 43,298.00 |
20 Jun 2024 | 0.0193 | 0.0003 | 1.58% | 0.019 | 0.0193 | 0.0189 | 24,033.00 |
19 Jun 2024 | 0.019 | 0.0005 | 2.70% | 0.0196 | 0.0196 | 0.019 | 20,613.00 |
18 Jun 2024 | 0.0185 | -0.0001 | -0.54% | 0.0182 | 0.0185 | 0.0153 | 142,440.00 |
17 Jun 2024 | 0.0186 | -0.0024 | -11.43% | 0.0217 | 0.0228 | 0.0186 | 175,382.00 |
16 Jun 2024 | 0.021 | 0.0024 | 12.90% | 0.0188 | 0.021 | 0.0186 | 65,888.00 |
15 Jun 2024 | 0.0186 | -0.0011 | -5.58% | 0.0186 | 0.0189 | 0.0184 | 234,985.00 |
14 Jun 2024 | 0.0197 | 0.00 | 0.00% | 0.0197 | 0.0197 | 0.0197 | 0.00 |
13 Jun 2024 | 0.0197 | -0.0017 | -7.94% | 0.021 | 0.021 | 0.0197 | 90,924.00 |
12 Jun 2024 | 0.0214 | 0.0005 | 2.39% | 0.020 | 0.0215 | 0.020 | 163,595.00 |
11 Jun 2024 | 0.0209 | -0.0003 | -1.42% | 0.0214 | 0.0214 | 0.0208 | 41,169.00 |
10 Jun 2024 | 0.0212 | -0.001 | -4.50% | 0.0219 | 0.0219 | 0.021 | 108,767.00 |
09 Jun 2024 | 0.0222 | 0.0005 | 2.30% | 0.0214 | 0.0223 | 0.0212 | 215,649.00 |
08 Jun 2024 | 0.0217 | 0.00 | 0.00% | 0.0219 | 0.0224 | 0.0217 | 201,781.00 |
07 Jun 2024 | 0.0217 | -0.0019 | -8.05% | 0.0254 | 0.0261 | 0.0203 | 48,480.00 |
06 Jun 2024 | 0.0236 | 0.0001 | 0.43% | 0.0238 | 0.0239 | 0.0235 | 45,357.00 |
05 Jun 2024 | 0.0235 | 0.0001 | 0.43% | 0.0234 | 0.0238 | 0.0234 | 159,117.00 |
04 Jun 2024 | 0.0234 | 0.0005 | 2.18% | 0.023 | 0.0236 | 0.0228 | 56,894.00 |
03 Jun 2024 | 0.0229 | 0.00 | 0.00% | 0.0229 | 0.0229 | 0.0229 | 0.00 |
02 Jun 2024 | 0.0229 | -0.0013 | -5.37% | 0.0241 | 0.0241 | 0.0229 | 56,093.00 |
01 Jun 2024 | 0.0242 | 0.00 | 0.00% | 0.0242 | 0.0242 | 0.0242 | 0.00 |
31 May 2024 | 0.0242 | 0.0016 | 7.08% | 0.0236 | 0.0242 | 0.0235 | 12,812.00 |
30 May 2024 | 0.0226 | 0.00 | 0.00% | 0.0226 | 0.0226 | 0.0226 | 0.00 |
29 May 2024 | 0.0226 | 0.00 | 0.00% | 0.0226 | 0.0226 | 0.0226 | 0.00 |
28 May 2024 | 0.0226 | 0.0001 | 0.44% | 0.0225 | 0.0228 | 0.0218 | 382,951.00 |
27 May 2024 | 0.0225 | 0.0003 | 1.35% | 0.0222 | 0.0228 | 0.0222 | 194,554.00 |
26 May 2024 | 0.0222 | -0.0002 | -0.89% | 0.0226 | 0.0226 | 0.022 | 287,154.00 |
25 May 2024 | 0.0224 | 0.00 | 0.00% | 0.0225 | 0.0231 | 0.0224 | 140,877.00 |
24 May 2024 | 0.0224 | -0.0011 | -4.68% | 0.0227 | 0.0228 | 0.022 | 103,281.00 |
23 May 2024 | 0.0235 | 0.00 | 0.00% | 0.0233 | 0.0236 | 0.0233 | 14,554.00 |
22 May 2024 | 0.0235 | 0.0008 | 3.52% | 0.0229 | 0.0249 | 0.0226 | 235,264.00 |
21 May 2024 | 0.0227 | 0.0005 | 2.25% | 0.0227 | 0.0231 | 0.0224 | 546,624.00 |
20 May 2024 | 0.0222 | 0.0011 | 5.21% | 0.0211 | 0.0222 | 0.0208 | 62,496.00 |
19 May 2024 | 0.0211 | -0.0012 | -5.38% | 0.0223 | 0.0223 | 0.0211 | 137,440.00 |
18 May 2024 | 0.0223 | -0.0001 | -0.45% | 0.0223 | 0.023 | 0.022 | 81,280.00 |
17 May 2024 | 0.0224 | 0.0007 | 3.23% | 0.0218 | 0.0227 | 0.0217 | 389,132.00 |
16 May 2024 | 0.0217 | -0.0001 | -0.46% | 0.0221 | 0.0224 | 0.0217 | 161,540.00 |
15 May 2024 | 0.0218 | 0.0008 | 3.81% | 0.0211 | 0.0218 | 0.021 | 65,807.00 |
14 May 2024 | 0.021 | -0.0023 | -9.87% | 0.0222 | 0.0223 | 0.021 | 85,733.00 |
13 May 2024 | 0.0233 | -0.0005 | -2.10% | 0.0235 | 0.0236 | 0.0226 | 85,028.00 |
12 May 2024 | 0.0238 | 0.00 | 0.00% | 0.0238 | 0.0238 | 0.0238 | 0.00 |
11 May 2024 | 0.0238 | 0.0029 | 13.88% | 0.0218 | 0.025 | 0.0217 | 75,817.00 |
10 May 2024 | 0.0209 | -0.0018 | -7.93% | 0.0225 | 0.0227 | 0.0209 | 40,652.00 |
09 May 2024 | 0.0227 | 0.0014 | 6.57% | 0.0213 | 0.0227 | 0.0212 | 57,005.00 |
08 May 2024 | 0.0213 | -0.0001 | -0.47% | 0.0214 | 0.0232 | 0.0213 | 276,876.00 |
07 May 2024 | 0.0214 | 0.00 | 0.00% | 0.0214 | 0.0214 | 0.0214 | 0.00 |
06 May 2024 | 0.0214 | 0.0023 | 12.04% | 0.0222 | 0.0262 | 0.0214 | 89,972.00 |
05 May 2024 | 0.0191 | 0.00 | 0.00% | 0.0191 | 0.0191 | 0.0191 | 0.00 |
04 May 2024 | 0.0191 | 0.00 | 0.00% | 0.0191 | 0.0191 | 0.0191 | 0.00 |
03 May 2024 | 0.0191 | 0.00 | 0.00% | 0.0191 | 0.0191 | 0.0191 | 0.00 |
02 May 2024 | 0.0191 | 0.00 | 0.00% | 0.0191 | 0.0191 | 0.0191 | 0.00 |
01 May 2024 | 0.0191 | 0.00 | 0.00% | 0.0191 | 0.0191 | 0.0191 | 0.00 |
30 Abr 2024 | 0.0191 | 0.00 | 0.00% | 0.0191 | 0.0191 | 0.0191 | 0.00 |
29 Abr 2024 | 0.0191 | 0.00 | 0.00% | 0.0191 | 0.0191 | 0.0191 | 0.00 |
28 Abr 2024 | 0.0191 | -0.001 | -4.98% | 0.0191 | 0.0193 | 0.0189 | 22,088.00 |
27 Abr 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.0201 | 0.0201 | 0.00 |
26 Abr 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.0201 | 0.0201 | 0.00 |
25 Abr 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.0201 | 0.0201 | 0.00 |
24 Abr 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.0201 | 0.0201 | 0.00 |
23 Abr 2024 | 0.0201 | 0.0002 | 1.01% | 0.0197 | 0.0201 | 0.0196 | 20,129.00 |
22 Abr 2024 | 0.0199 | 0.0039 | 24.38% | 0.0199 | 0.0201 | 0.0199 | 19,729.00 |
21 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
20 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
19 Abr 2024 | 0.016 | -0.0012 | -6.98% | 0.017 | 0.017 | 0.016 | 55,152.00 |
18 Abr 2024 | 0.0172 | -0.0005 | -2.82% | 0.0169 | 0.0172 | 0.0164 | 86,877.00 |
17 Abr 2024 | 0.0177 | 0.00 | 0.00% | 0.0177 | 0.0177 | 0.0177 | 0.00 |
16 Abr 2024 | 0.0177 | 0.00 | 0.00% | 0.0177 | 0.0177 | 0.0177 | 0.00 |
15 Abr 2024 | 0.0177 | 0.00 | 0.00% | 0.0177 | 0.0177 | 0.0177 | 0.00 |
14 Abr 2024 | 0.0177 | -0.0073 | -29.20% | 0.0163 | 0.0178 | 0.0161 | 167,019.00 |
13 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
12 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
11 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
10 Abr 2024 | 0.025 | -0.0019 | -7.06% | 0.0252 | 0.0252 | 0.0246 | 80,397.00 |
09 Abr 2024 | 0.0269 | 0.00 | 0.00% | 0.0269 | 0.0269 | 0.0269 | 0.00 |
08 Abr 2024 | 0.0269 | 0.0008 | 3.07% | 0.026 | 0.027 | 0.0254 | 250,134.00 |
07 Abr 2024 | 0.0261 | 0.0006 | 2.35% | 0.0255 | 0.0261 | 0.0255 | 437,720.00 |
06 Abr 2024 | 0.0255 | 0.0006 | 2.41% | 0.025 | 0.0255 | 0.025 | 138,847.00 |
05 Abr 2024 | 0.0249 | -0.0005 | -1.97% | 0.0256 | 0.0256 | 0.0243 | 365,150.00 |
04 Abr 2024 | 0.0254 | 0.0002 | 0.79% | 0.0253 | 0.0261 | 0.025 | 135,411.00 |
03 Abr 2024 | 0.0252 | -0.0005 | -1.95% | 0.0252 | 0.026 | 0.0248 | 29,037.00 |
02 Abr 2024 | 0.0257 | -0.0039 | -13.18% | 0.0269 | 0.0269 | 0.025 | 137,544.00 |
01 Abr 2024 | 0.0296 | 0.00 | 0.00% | 0.0296 | 0.0296 | 0.0296 | 0.00 |
31 Mar 2024 | 0.0296 | 0.00 | 0.00% | 0.0296 | 0.0296 | 0.0296 | 0.00 |
30 Mar 2024 | 0.0296 | 0.00 | 0.00% | 0.0296 | 0.0296 | 0.0296 | 0.00 |
29 Mar 2024 | 0.0296 | 0.00 | 0.00% | 0.0296 | 0.0296 | 0.0296 | 0.00 |
28 Mar 2024 | 0.0296 | 0.00 | 0.00% | 0.0296 | 0.0296 | 0.0296 | 0.00 |
27 Mar 2024 | 0.0296 | 0.00 | 0.00% | 0.0296 | 0.0296 | 0.0296 | 0.00 |
26 Mar 2024 | 0.0296 | 0.0002 | 0.68% | 0.0303 | 0.0307 | 0.0293 | 189,185.00 |
25 Mar 2024 | 0.0294 | 0.00 | 0.00% | 0.0294 | 0.0294 | 0.0294 | 0.00 |
24 Mar 2024 | 0.0294 | 0.00 | 0.00% | 0.0294 | 0.0294 | 0.0294 | 0.00 |
23 Mar 2024 | 0.0294 | 0.0025 | 9.29% | 0.028 | 0.0299 | 0.0278 | 112,378.00 |