Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
USRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 52.99 | 0.24 | 0.45% | 52.82 | 53.07 | 52.73 | 191,507 |
| 17 Jun 2024 | 52.75 | -0.06 | -0.11% | 52.62 | 52.9672 | 52.3464 | 133,712 |
| 14 Jun 2024 | 52.81 | 0.04 | 0.08% | 52.60 | 52.93 | 52.32 | 102,189 |
| 13 Jun 2024 | 52.77 | 0.24 | 0.46% | 52.58 | 52.96 | 52.39 | 102,781 |
| 12 Jun 2024 | 52.53 | 0.43 | 0.83% | 53.16 | 53.52 | 52.45 | 127,107 |
| 11 Jun 2024 | 52.10 | -0.44 | -0.84% | 52.01 | 52.32 | 51.90 | 146,810 |
| 10 Jun 2024 | 52.54 | 0.19 | 0.36% | 52.20 | 52.72 | 51.91 | 113,086 |
| 07 Jun 2024 | 52.35 | -0.42 | -0.80% | 52.16 | 52.5119 | 52.01 | 79,879 |
| 06 Jun 2024 | 52.77 | 0.13 | 0.25% | 52.41 | 52.78 | 52.24 | 99,363 |
| 05 Jun 2024 | 52.64 | -0.01 | -0.02% | 52.83 | 52.83 | 52.31 | 201,989 |
| 04 Jun 2024 | 52.65 | 0.46 | 0.88% | 52.06 | 52.92 | 52.06 | 277,612 |
| 03 Jun 2024 | 52.19 | -0.21 | -0.40% | 52.60 | 52.62 | 52.00 | 161,692 |
| 31 May 2024 | 52.40 | 0.98 | 1.91% | 51.73 | 52.40 | 51.54 | 244,242 |
| 30 May 2024 | 51.42 | 0.72 | 1.42% | 50.92 | 51.43 | 50.92 | 137,805 |
| 29 May 2024 | 50.70 | -0.50 | -0.98% | 50.73 | 50.93 | 50.46 | 165,997 |
| 28 May 2024 | 51.20 | -0.27 | -0.52% | 51.85 | 52.00 | 51.18 | 306,828 |
| 24 May 2024 | 51.47 | -0.01 | -0.02% | 51.75 | 51.75 | 51.46 | 106,212 |
| 23 May 2024 | 51.48 | -1.07 | -2.04% | 52.69 | 52.69 | 51.44 | 190,026 |
| 22 May 2024 | 52.55 | -0.48 | -0.91% | 52.86 | 53.12 | 52.45 | 140,831 |
| 21 May 2024 | 53.03 | -0.01 | -0.02% | 53.01 | 53.16 | 52.86 | 64,065 |
| 20 May 2024 | 53.04 | -0.30 | -0.56% | 53.24 | 53.47 | 53.03 | 95,769 |
| 17 May 2024 | 53.34 | 0.11 | 0.21% | 53.17 | 53.34 | 53.09 | 87,567 |
| 16 May 2024 | 53.23 | -0.14 | -0.26% | 53.43 | 53.48 | 53.195 | 374,976 |
| 15 May 2024 | 53.37 | 0.67 | 1.27% | 53.42 | 53.56 | 53.21 | 121,769 |
| 14 May 2024 | 52.70 | 0.45 | 0.86% | 52.54 | 52.93 | 52.41 | 107,296 |
| 13 May 2024 | 52.25 | 0.21 | 0.40% | 52.22 | 52.52 | 52.03 | 182,517 |
| 10 May 2024 | 52.04 | -0.18 | -0.34% | 52.36 | 52.36 | 51.91 | 80,110 |
| 09 May 2024 | 52.22 | 1.10 | 2.15% | 51.70 | 52.22 | 51.6468 | 170,952 |
| 08 May 2024 | 51.12 | -0.59 | -1.14% | 51.38 | 51.47 | 51.075 | 162,389 |
| 07 May 2024 | 51.71 | 0.52 | 1.02% | 51.54 | 51.82 | 51.46 | 136,955 |
| 06 May 2024 | 51.19 | 0.14 | 0.27% | 51.46 | 51.54 | 50.99 | 210,465 |
| 03 May 2024 | 51.05 | 0.34 | 0.67% | 51.54 | 51.92 | 50.92 | 696,094 |
| 02 May 2024 | 50.71 | 0.73 | 1.46% | 50.54 | 50.84 | 49.99 | 209,584 |
| 01 May 2024 | 49.98 | -0.06 | -0.12% | 49.97 | 50.92 | 49.88 | 788,205 |
| 30 Abr 2024 | 50.04 | -0.86 | -1.69% | 50.44 | 50.7219 | 50.04 | 535,945 |
| 29 Abr 2024 | 50.90 | 0.57 | 1.13% | 50.64 | 51.0282 | 50.61 | 128,654 |
| 26 Abr 2024 | 50.33 | -0.02 | -0.04% | 50.51 | 50.86 | 50.33 | 209,574 |
| 25 Abr 2024 | 50.35 | -0.24 | -0.47% | 50.12 | 50.40 | 49.7976 | 1,381,024 |
| 24 Abr 2024 | 50.59 | -0.02 | -0.04% | 50.34 | 50.70 | 50.035 | 140,970 |
| 23 Abr 2024 | 50.61 | 0.50 | 1.00% | 50.23 | 50.76 | 50.17 | 146,242 |
| 22 Abr 2024 | 50.11 | 0.40 | 0.80% | 49.87 | 50.2201 | 49.4971 | 384,079 |
| 19 Abr 2024 | 49.71 | 0.32 | 0.65% | 49.42 | 49.86 | 49.41 | 178,000 |
| 18 Abr 2024 | 49.39 | 0.04 | 0.08% | 49.51 | 49.67 | 49.12 | 678,236 |
| 17 Abr 2024 | 49.35 | -0.40 | -0.80% | 49.58 | 49.82 | 49.3023 | 201,396 |
| 16 Abr 2024 | 49.75 | -0.62 | -1.23% | 50.12 | 50.12 | 49.56 | 354,478 |
| 15 Abr 2024 | 50.37 | -0.84 | -1.64% | 51.53 | 51.53 | 50.0602 | 178,187 |
| 12 Abr 2024 | 51.21 | -0.54 | -1.04% | 51.56 | 51.63 | 51.00 | 140,571 |
| 11 Abr 2024 | 51.75 | 0.14 | 0.27% | 51.95 | 52.06 | 51.31 | 105,329 |
| 10 Abr 2024 | 51.61 | -2.09 | -3.89% | 52.33 | 52.33 | 51.33 | 379,222 |
| 09 Abr 2024 | 53.70 | 0.67 | 1.26% | 53.22 | 53.70 | 53.13 | 207,764 |
| 08 Abr 2024 | 53.03 | 0.81 | 1.55% | 52.42 | 53.05 | 52.42 | 105,990 |
| 05 Abr 2024 | 52.22 | 0.27 | 0.52% | 51.78 | 52.33 | 51.67 | 159,569 |
| 04 Abr 2024 | 51.95 | -0.26 | -0.50% | 52.64 | 52.9443 | 51.78 | 108,569 |
| 03 Abr 2024 | 52.21 | 0.02 | 0.04% | 52.17 | 52.34 | 51.90 | 194,378 |
| 02 Abr 2024 | 52.19 | -0.70 | -1.32% | 52.48 | 52.52 | 52.01 | 161,619 |
| 01 Abr 2024 | 52.89 | -0.91 | -1.69% | 53.97 | 53.97 | 52.86 | 162,371 |
| 28 Mar 2024 | 53.80 | 0.42 | 0.79% | 53.48 | 53.9403 | 53.48 | 144,438 |
| 27 Mar 2024 | 53.38 | 1.41 | 2.71% | 52.47 | 53.38 | 52.42 | 414,341 |
| 26 Mar 2024 | 51.97 | -0.15 | -0.29% | 52.24 | 52.34 | 51.92 | 201,847 |
| 25 Mar 2024 | 52.12 | -0.42 | -0.80% | 52.55 | 52.75 | 52.12 | 166,390 |
| 22 Mar 2024 | 52.54 | -0.76 | -1.43% | 53.25 | 53.43 | 52.52 | 257,249 |
| 21 Mar 2024 | 53.30 | 0.10 | 0.19% | 53.09 | 53.46 | 52.90 | 218,536 |
