Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ISLMUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.04704 | 0.00063 | 1.36% | 0.04657 | 0.0476 | 0.04607 | 8,382,923.00 |
| 26 Jun 2024 | 0.04641 | -0.00149 | -3.11% | 0.048 | 0.04807 | 0.04562 | 13,523,042.00 |
| 25 Jun 2024 | 0.0479 | 0.00152 | 3.28% | 0.04634 | 0.04827 | 0.04616 | 13,318,173.00 |
| 24 Jun 2024 | 0.04638 | -0.00064 | -1.36% | 0.04725 | 0.04809 | 0.04509 | 13,639,561.00 |
| 23 Jun 2024 | 0.04702 | -0.00112 | -2.33% | 0.04809 | 0.04894 | 0.04675 | 12,173,800.00 |
| 22 Jun 2024 | 0.04814 | 0.00077 | 1.63% | 0.04782 | 0.04887 | 0.04638 | 9,848,905.00 |
| 21 Jun 2024 | 0.04737 | -0.00157 | -3.21% | 0.04571 | 0.0516 | 0.04566 | 6,607,308.00 |
| 20 Jun 2024 | 0.04894 | 0.00946 | 23.96% | 0.03999 | 0.05053 | 0.0396 | 8,395,644.00 |
| 19 Jun 2024 | 0.03948 | 0.00367 | 10.25% | 0.03579 | 0.03968 | 0.03578 | 13,447,499.00 |
| 18 Jun 2024 | 0.03581 | -0.00319 | -8.18% | 0.03911 | 0.03911 | 0.03562 | 13,764,775.00 |
| 17 Jun 2024 | 0.039 | -0.00267 | -6.41% | 0.04165 | 0.04256 | 0.03881 | 17,816,956.00 |
| 16 Jun 2024 | 0.04167 | 0.00287 | 7.40% | 0.03981 | 0.04308 | 0.03881 | 20,372,019.00 |
| 15 Jun 2024 | 0.0388 | 0.00218 | 5.95% | 0.037 | 0.03937 | 0.03621 | 15,811,073.00 |
| 14 Jun 2024 | 0.03662 | -0.00144 | -3.78% | 0.03809 | 0.03907 | 0.0359 | 15,302,491.00 |
| 13 Jun 2024 | 0.03806 | -0.00178 | -4.47% | 0.03989 | 0.04044 | 0.0371 | 16,127,711.00 |
| 12 Jun 2024 | 0.03984 | 0.00073 | 1.87% | 0.03916 | 0.04056 | 0.03762 | 7,777,069.00 |
| 11 Jun 2024 | 0.03911 | -0.00158 | -3.88% | 0.0407 | 0.04202 | 0.03886 | 11,529,114.00 |
| 10 Jun 2024 | 0.04069 | 0.00005 | 0.12% | 0.04066 | 0.04274 | 0.04013 | 949,936.00 |
| 09 Jun 2024 | 0.04064 | -0.0006 | -1.45% | 0.04122 | 0.04152 | 0.0402 | 791,096.00 |
| 08 Jun 2024 | 0.04124 | -0.00166 | -3.87% | 0.04296 | 0.04303 | 0.04081 | 1,142,702.00 |
| 07 Jun 2024 | 0.0429 | -0.00186 | -4.16% | 0.04476 | 0.045 | 0.04131 | 1,246,813.00 |
| 06 Jun 2024 | 0.04476 | -0.00037 | -0.82% | 0.04513 | 0.04581 | 0.04372 | 1,048,683.00 |
| 05 Jun 2024 | 0.04513 | -0.00022 | -0.49% | 0.04537 | 0.04545 | 0.04478 | 1,166,488.00 |
| 04 Jun 2024 | 0.04535 | -0.00035 | -0.77% | 0.0457 | 0.0459 | 0.04523 | 1,108,493.00 |
| 03 Jun 2024 | 0.0457 | -0.00027 | -0.59% | 0.04596 | 0.04599 | 0.04564 | 1,317,106.00 |
| 02 Jun 2024 | 0.04597 | -0.00029 | -0.63% | 0.04627 | 0.04655 | 0.04489 | 1,893,842.00 |
| 01 Jun 2024 | 0.04626 | -0.00011 | -0.24% | 0.04636 | 0.04687 | 0.04596 | 1,711,762.00 |
| 31 May 2024 | 0.04637 | -0.00167 | -3.48% | 0.04805 | 0.04806 | 0.04619 | 2,217,268.00 |
| 30 May 2024 | 0.04804 | -0.00042 | -0.87% | 0.04834 | 0.04837 | 0.04708 | 2,575,674.00 |
| 29 May 2024 | 0.04846 | -0.00052 | -1.06% | 0.04899 | 0.04936 | 0.04824 | 3,228,486.00 |
| 28 May 2024 | 0.04898 | -0.00053 | -1.07% | 0.04927 | 0.04928 | 0.04755 | 2,788,581.00 |
| 27 May 2024 | 0.04951 | 0.00095 | 1.96% | 0.04815 | 0.050 | 0.04662 | 3,714,494.00 |
| 26 May 2024 | 0.04856 | 0.00012 | 0.25% | 0.04852 | 0.04988 | 0.04794 | 2,862,231.00 |
| 25 May 2024 | 0.04844 | 0.00008 | 0.17% | 0.04831 | 0.05069 | 0.04787 | 5,004,699.00 |
| 24 May 2024 | 0.04836 | -0.00106 | -2.14% | 0.04941 | 0.04962 | 0.048 | 3,794,891.00 |
| 23 May 2024 | 0.04942 | -0.00055 | -1.10% | 0.04994 | 0.05182 | 0.04865 | 12,789,243.00 |
| 22 May 2024 | 0.04997 | -0.00056 | -1.11% | 0.05081 | 0.05095 | 0.04886 | 6,616,460.00 |
| 21 May 2024 | 0.05053 | 0.00102 | 2.06% | 0.0506 | 0.05133 | 0.04855 | 11,215,567.00 |
| 20 May 2024 | 0.04951 | 0.00152 | 3.17% | 0.04799 | 0.05062 | 0.0475 | 9,102,935.00 |
| 19 May 2024 | 0.04799 | -0.00007 | -0.15% | 0.04808 | 0.05055 | 0.04755 | 10,177,686.00 |
| 18 May 2024 | 0.04806 | -0.00014 | -0.29% | 0.04821 | 0.0499 | 0.04723 | 11,299,813.00 |
| 17 May 2024 | 0.0482 | 0.0016 | 3.43% | 0.04645 | 0.05015 | 0.04643 | 11,826,188.00 |
| 16 May 2024 | 0.0466 | -0.00136 | -2.84% | 0.04814 | 0.04851 | 0.04558 | 10,662,285.00 |
| 15 May 2024 | 0.04796 | 0.00216 | 4.72% | 0.0456 | 0.04878 | 0.0451 | 12,247,444.00 |
| 14 May 2024 | 0.0458 | -0.00325 | -6.63% | 0.04881 | 0.04909 | 0.04558 | 10,352,041.00 |
| 13 May 2024 | 0.04905 | -0.00024 | -0.49% | 0.04929 | 0.04994 | 0.047 | 12,576,697.00 |
| 12 May 2024 | 0.04929 | -0.00186 | -3.64% | 0.05059 | 0.05127 | 0.04865 | 13,078,947.00 |
| 11 May 2024 | 0.05115 | 0.00124 | 2.48% | 0.04991 | 0.05116 | 0.04926 | 12,943,210.00 |
| 10 May 2024 | 0.04991 | -0.0002 | -0.40% | 0.05027 | 0.05252 | 0.0497 | 16,568,288.00 |
| 09 May 2024 | 0.05011 | 0.00032 | 0.64% | 0.04961 | 0.05034 | 0.04862 | 15,987,473.00 |
| 08 May 2024 | 0.04979 | -0.00092 | -1.81% | 0.05071 | 0.05147 | 0.04957 | 8,468,677.00 |
| 07 May 2024 | 0.05071 | -0.00146 | -2.80% | 0.05211 | 0.05226 | 0.0507 | 13,846,732.00 |
| 06 May 2024 | 0.05217 | 0.00023 | 0.44% | 0.05193 | 0.05399 | 0.05077 | 13,814,074.00 |
| 05 May 2024 | 0.05194 | 0.00065 | 1.27% | 0.0513 | 0.05267 | 0.04981 | 10,632,483.00 |
| 04 May 2024 | 0.05129 | 0.00047 | 0.92% | 0.05133 | 0.05246 | 0.0503 | 10,417,619.00 |
| 03 May 2024 | 0.05082 | 0.00014 | 0.28% | 0.05165 | 0.05193 | 0.050 | 10,971,036.00 |
| 02 May 2024 | 0.05068 | -0.00164 | -3.13% | 0.05228 | 0.05282 | 0.04871 | 11,810,668.00 |
| 01 May 2024 | 0.05232 | 0.00215 | 4.29% | 0.0502 | 0.05233 | 0.0482 | 11,204,849.00 |
| 30 Abr 2024 | 0.05017 | -0.00012 | -0.24% | 0.05028 | 0.05054 | 0.04828 | 8,738,328.00 |
| 29 Abr 2024 | 0.05029 | 0.00018 | 0.36% | 0.05036 | 0.05053 | 0.04948 | 5,594,535.00 |
| 28 Abr 2024 | 0.05011 | -0.00026 | -0.52% | 0.05041 | 0.05095 | 0.0501 | 7,669,702.00 |
| 27 Abr 2024 | 0.05037 | -0.0005 | -0.98% | 0.05078 | 0.05109 | 0.04976 | 8,616,197.00 |
| 26 Abr 2024 | 0.05087 | 0.00025 | 0.49% | 0.05069 | 0.05296 | 0.0495 | 18,780,717.00 |
| 25 Abr 2024 | 0.05062 | -0.00067 | -1.31% | 0.05143 | 0.05153 | 0.050 | 14,678,991.00 |
| 24 Abr 2024 | 0.05129 | -0.00213 | -3.99% | 0.05317 | 0.05364 | 0.05043 | 13,377,058.00 |
| 23 Abr 2024 | 0.05342 | 0.00185 | 3.59% | 0.05177 | 0.05491 | 0.05165 | 17,377,187.00 |
| 22 Abr 2024 | 0.05157 | 0.00004 | 0.08% | 0.05143 | 0.05364 | 0.0508 | 25,750,895.00 |
| 21 Abr 2024 | 0.05153 | -0.00045 | -0.87% | 0.0626 | 0.0626 | 0.0512 | 17,809,972.00 |
| 20 Abr 2024 | 0.05198 | 0.00098 | 1.92% | 0.05099 | 0.05213 | 0.0501 | 31,854,689.00 |
| 19 Abr 2024 | 0.051 | 0.00076 | 1.51% | 0.05003 | 0.05195 | 0.04926 | 28,449,439.00 |
| 18 Abr 2024 | 0.05024 | -0.00068 | -1.34% | 0.0509 | 0.05118 | 0.04948 | 32,083,129.00 |
| 17 Abr 2024 | 0.05092 | 0.00061 | 1.21% | 0.0503 | 0.05315 | 0.04964 | 26,806,426.00 |
| 16 Abr 2024 | 0.05031 | 0.00006 | 0.12% | 0.05022 | 0.05153 | 0.04964 | 23,427,196.00 |
| 15 Abr 2024 | 0.05025 | -0.00008 | -0.16% | 0.0504 | 0.05278 | 0.04981 | 24,499,812.00 |
| 14 Abr 2024 | 0.05033 | 0.00 | 0.00% | 0.0503 | 0.052 | 0.0495 | 33,269,547.00 |
| 13 Abr 2024 | 0.05033 | 0.00009 | 0.18% | 0.05024 | 0.0509 | 0.04865 | 33,514,744.00 |
| 12 Abr 2024 | 0.05024 | -0.00146 | -2.82% | 0.05149 | 0.05225 | 0.04733 | 24,347,918.00 |
| 11 Abr 2024 | 0.0517 | 0.00006 | 0.12% | 0.05144 | 0.05501 | 0.05015 | 23,688,599.00 |
| 10 Abr 2024 | 0.05164 | -0.00391 | -7.04% | 0.05575 | 0.05615 | 0.05029 | 26,069,955.00 |
| 09 Abr 2024 | 0.05555 | 0.00128 | 2.36% | 0.05521 | 0.06171 | 0.0532 | 17,403,869.00 |
| 08 Abr 2024 | 0.05427 | 0.00023 | 0.43% | 0.05389 | 0.05524 | 0.05182 | 28,759,085.00 |
| 07 Abr 2024 | 0.05404 | 0.00177 | 3.39% | 0.05245 | 0.05479 | 0.05181 | 12,247,373.00 |
| 06 Abr 2024 | 0.05227 | -0.00046 | -0.87% | 0.05273 | 0.05452 | 0.052 | 31,145,554.00 |
| 05 Abr 2024 | 0.05273 | -0.00036 | -0.68% | 0.05299 | 0.05381 | 0.0507 | 28,921,740.00 |
| 04 Abr 2024 | 0.05309 | 0.00048 | 0.91% | 0.05257 | 0.05408 | 0.05033 | 27,407,583.00 |
| 03 Abr 2024 | 0.05261 | -0.00055 | -1.03% | 0.05315 | 0.05454 | 0.05187 | 27,476,731.00 |
| 02 Abr 2024 | 0.05316 | -0.00297 | -5.29% | 0.05609 | 0.05618 | 0.05015 | 25,963,028.00 |
| 01 Abr 2024 | 0.05613 | -0.00267 | -4.54% | 0.05788 | 0.06108 | 0.05408 | 18,183,258.00 |
| 31 Mar 2024 | 0.0588 | -0.00267 | -4.34% | 0.06101 | 0.06147 | 0.0588 | 7,933,248.00 |
| 30 Mar 2024 | 0.06147 | 0.00061 | 1.00% | 0.06145 | 0.06219 | 0.05918 | 18,117,420.00 |
