Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ACHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.02894 | 0.00114 | 4.10% | 0.02779 | 0.02942 | 0.02779 | 174,038,272.00 |
| 16 May 2024 | 0.0278 | 0.00033 | 1.20% | 0.0275 | 0.02881 | 0.02691 | 195,102,597.00 |
| 15 May 2024 | 0.02747 | 0.00213 | 8.41% | 0.02544 | 0.02766 | 0.02522 | 207,318,804.00 |
| 14 May 2024 | 0.02534 | -0.00052 | -2.01% | 0.02581 | 0.02692 | 0.02523 | 228,892,798.00 |
| 13 May 2024 | 0.02586 | 0.00008 | 0.31% | 0.02587 | 0.02659 | 0.02424 | 205,840,697.00 |
| 12 May 2024 | 0.02578 | -0.00034 | -1.30% | 0.02617 | 0.02643 | 0.02556 | 77,451,025.00 |
| 11 May 2024 | 0.02612 | -0.00061 | -2.28% | 0.02676 | 0.02738 | 0.02606 | 96,406,859.00 |
| 10 May 2024 | 0.02673 | -0.00122 | -4.36% | 0.02791 | 0.02886 | 0.02642 | 205,646,744.00 |
| 09 May 2024 | 0.02795 | 0.00107 | 3.98% | 0.02688 | 0.02837 | 0.02609 | 156,643,436.00 |
| 08 May 2024 | 0.02688 | -0.00039 | -1.43% | 0.02726 | 0.02779 | 0.02661 | 164,345,897.00 |
| 07 May 2024 | 0.02727 | -0.00113 | -3.98% | 0.02849 | 0.02892 | 0.02711 | 155,412,371.00 |
| 06 May 2024 | 0.0284 | -0.0016 | -5.33% | 0.03002 | 0.03075 | 0.02835 | 194,945,691.00 |
| 05 May 2024 | 0.030 | 0.00008 | 0.27% | 0.02999 | 0.03092 | 0.0291 | 155,290,256.00 |
| 04 May 2024 | 0.02992 | -0.00095 | -3.08% | 0.03085 | 0.03124 | 0.02989 | 99,347,622.00 |
| 03 May 2024 | 0.03087 | 0.00199 | 6.89% | 0.02893 | 0.0312 | 0.02831 | 179,798,655.00 |
| 02 May 2024 | 0.02888 | 0.00013 | 0.45% | 0.0287 | 0.02971 | 0.02767 | 242,925,857.00 |
| 01 May 2024 | 0.02875 | -0.00046 | -1.57% | 0.02915 | 0.02987 | 0.02708 | 255,930,492.00 |
| 30 Abr 2024 | 0.02921 | -0.0037 | -11.24% | 0.03282 | 0.03329 | 0.02835 | 296,598,025.00 |
| 29 Abr 2024 | 0.03291 | -0.0006 | -1.79% | 0.03362 | 0.03386 | 0.03169 | 235,279,406.00 |
| 28 Abr 2024 | 0.03351 | -0.00151 | -4.31% | 0.03513 | 0.0356 | 0.03317 | 133,039,177.00 |
| 27 Abr 2024 | 0.03502 | 0.00052 | 1.51% | 0.03455 | 0.03541 | 0.03262 | 251,070,794.00 |
| 26 Abr 2024 | 0.0345 | -0.00122 | -3.42% | 0.03565 | 0.03851 | 0.03432 | 420,964,786.00 |
| 25 Abr 2024 | 0.03572 | 0.00144 | 4.20% | 0.03427 | 0.0374 | 0.0331 | 586,486,185.00 |
| 24 Abr 2024 | 0.03428 | -0.00013 | -0.38% | 0.03449 | 0.0374 | 0.03361 | 368,833,076.00 |
| 23 Abr 2024 | 0.03441 | -0.00134 | -3.75% | 0.03572 | 0.03656 | 0.03408 | 257,292,962.00 |
| 22 Abr 2024 | 0.03575 | 0.001 | 2.88% | 0.03479 | 0.0384 | 0.03426 | 416,230,357.00 |
| 21 Abr 2024 | 0.03475 | -0.00005 | -0.14% | 0.03474 | 0.03656 | 0.03382 | 281,528,175.00 |
| 20 Abr 2024 | 0.0348 | 0.00248 | 7.67% | 0.03228 | 0.03686 | 0.032 | 414,293,683.00 |
| 19 Abr 2024 | 0.03232 | 0.00214 | 7.09% | 0.0301 | 0.03525 | 0.02781 | 704,514,224.00 |
| 18 Abr 2024 | 0.03018 | 0.00122 | 4.21% | 0.029 | 0.032 | 0.02732 | 360,575,667.00 |
| 17 Abr 2024 | 0.02896 | 0.00022 | 0.77% | 0.02859 | 0.0308 | 0.02698 | 404,186,864.00 |
| 16 Abr 2024 | 0.02874 | 0.00095 | 3.42% | 0.0276 | 0.02982 | 0.02566 | 664,285,000.00 |
| 15 Abr 2024 | 0.02779 | 0.00033 | 1.20% | 0.02718 | 0.03207 | 0.02621 | 830,011,059.00 |
| 14 Abr 2024 | 0.02746 | 0.00399 | 17.00% | 0.02352 | 0.02823 | 0.02247 | 753,441,704.00 |
| 13 Abr 2024 | 0.02347 | -0.00446 | -15.97% | 0.02782 | 0.02878 | 0.01979 | 624,481,452.00 |
| 12 Abr 2024 | 0.02793 | -0.00543 | -16.28% | 0.03333 | 0.03505 | 0.024 | 663,987,769.00 |
| 11 Abr 2024 | 0.03336 | -0.00066 | -1.94% | 0.03392 | 0.03457 | 0.03286 | 145,590,376.00 |
| 10 Abr 2024 | 0.03402 | -0.00009 | -0.26% | 0.034 | 0.03444 | 0.03181 | 208,465,579.00 |
| 09 Abr 2024 | 0.03411 | -0.00221 | -6.08% | 0.03635 | 0.03675 | 0.03382 | 203,951,301.00 |
| 08 Abr 2024 | 0.03632 | 0.0022 | 6.45% | 0.03406 | 0.03716 | 0.03288 | 277,348,025.00 |
| 07 Abr 2024 | 0.03412 | 0.00036 | 1.07% | 0.0337 | 0.03466 | 0.03343 | 112,820,974.00 |
| 06 Abr 2024 | 0.03376 | 0.00036 | 1.08% | 0.03339 | 0.03453 | 0.03317 | 116,205,301.00 |
| 05 Abr 2024 | 0.0334 | -0.00127 | -3.66% | 0.03448 | 0.03477 | 0.03226 | 173,028,013.00 |
| 04 Abr 2024 | 0.03467 | 0.00166 | 5.03% | 0.0329 | 0.03573 | 0.03212 | 224,845,324.00 |
| 03 Abr 2024 | 0.03301 | 0.00026 | 0.79% | 0.03285 | 0.03496 | 0.0314 | 303,289,263.00 |
| 02 Abr 2024 | 0.03275 | -0.00281 | -7.90% | 0.03546 | 0.03546 | 0.03207 | 304,966,046.00 |
| 01 Abr 2024 | 0.03556 | -0.00348 | -8.91% | 0.03904 | 0.03904 | 0.03434 | 488,173,720.00 |
| 31 Mar 2024 | 0.03904 | 0.00013 | 0.33% | 0.03879 | 0.03982 | 0.0383 | 175,328,700.00 |
| 30 Mar 2024 | 0.03891 | 0.00049 | 1.28% | 0.03833 | 0.03981 | 0.03796 | 239,861,612.00 |
| 29 Mar 2024 | 0.03842 | -0.00269 | -6.54% | 0.04115 | 0.04177 | 0.0381 | 430,217,969.00 |
| 28 Mar 2024 | 0.04111 | -0.00086 | -2.05% | 0.04195 | 0.04267 | 0.04064 | 321,336,232.00 |
| 27 Mar 2024 | 0.04197 | -0.00398 | -8.66% | 0.04558 | 0.0465 | 0.04123 | 504,758,158.00 |
| 26 Mar 2024 | 0.04595 | 0.00428 | 10.27% | 0.04156 | 0.04753 | 0.04143 | 738,176,516.00 |
| 25 Mar 2024 | 0.04167 | -0.00174 | -4.01% | 0.04333 | 0.04444 | 0.04126 | 399,760,169.00 |
| 24 Mar 2024 | 0.04341 | 0.00662 | 17.99% | 0.03696 | 0.045 | 0.03615 | 1,149,228,054.00 |
| 23 Mar 2024 | 0.03679 | 0.00045 | 1.24% | 0.03617 | 0.03905 | 0.03585 | 297,814,221.00 |
| 22 Mar 2024 | 0.03634 | -0.00249 | -6.41% | 0.03864 | 0.03932 | 0.03459 | 362,744,092.00 |
| 21 Mar 2024 | 0.03883 | 0.00106 | 2.81% | 0.03762 | 0.0404 | 0.03692 | 553,983,636.00 |
| 20 Mar 2024 | 0.03777 | 0.00376 | 11.06% | 0.03395 | 0.03853 | 0.03161 | 443,190,776.00 |
| 19 Mar 2024 | 0.03401 | -0.00347 | -9.26% | 0.03758 | 0.0379 | 0.03278 | 510,406,857.00 |
| 18 Mar 2024 | 0.03748 | -0.00478 | -11.31% | 0.042 | 0.04307 | 0.03675 | 437,265,173.00 |
| 17 Mar 2024 | 0.04226 | 0.00268 | 6.77% | 0.040 | 0.04504 | 0.03874 | 555,218,861.00 |
| 16 Mar 2024 | 0.03958 | -0.00725 | -15.48% | 0.04684 | 0.04893 | 0.03852 | 657,333,353.00 |
| 15 Mar 2024 | 0.04683 | 0.00728 | 18.41% | 0.04876 | 0.05165 | 0.0442 | 984,315,970.00 |
| 14 Mar 2024 | 0.03955 | 0.00 | 0.00% | 0.03955 | 0.03955 | 0.03955 | 0.00 |
| 13 Mar 2024 | 0.03955 | -0.00029 | -0.73% | 0.03958 | 0.04397 | 0.0378 | 775,035,127.00 |
| 12 Mar 2024 | 0.03984 | 0.00483 | 13.80% | 0.03497 | 0.03993 | 0.03364 | 692,362,824.00 |
| 11 Mar 2024 | 0.03501 | 0.00159 | 4.76% | 0.03364 | 0.036 | 0.03242 | 620,853,781.00 |
| 10 Mar 2024 | 0.03342 | 0.00021 | 0.63% | 0.03319 | 0.03504 | 0.03119 | 365,009,064.00 |
| 09 Mar 2024 | 0.03321 | 0.00055 | 1.68% | 0.03259 | 0.0344 | 0.03252 | 339,550,812.00 |
| 08 Mar 2024 | 0.03266 | -0.00128 | -3.77% | 0.0339 | 0.03461 | 0.03089 | 603,941,039.00 |
| 07 Mar 2024 | 0.03394 | 0.00527 | 18.38% | 0.02858 | 0.0365 | 0.02818 | 1,322,479,661.00 |
| 06 Mar 2024 | 0.02867 | 0.0026 | 9.97% | 0.02615 | 0.02873 | 0.02512 | 413,882,483.00 |
| 05 Mar 2024 | 0.02607 | -0.00285 | -9.85% | 0.02886 | 0.03065 | 0.02272 | 654,148,748.00 |
| 04 Mar 2024 | 0.02892 | 0.00013 | 0.45% | 0.02878 | 0.0315 | 0.0281 | 542,868,728.00 |
| 03 Mar 2024 | 0.02879 | -0.00061 | -2.07% | 0.02935 | 0.02977 | 0.02702 | 312,666,362.00 |
| 02 Mar 2024 | 0.0294 | -0.00086 | -2.84% | 0.03021 | 0.03048 | 0.02843 | 278,440,749.00 |
| 01 Mar 2024 | 0.03026 | 0.0018 | 6.32% | 0.02876 | 0.031 | 0.02837 | 499,435,071.00 |
| 29 Feb 2024 | 0.02846 | 0.00265 | 10.27% | 0.02584 | 0.032 | 0.02546 | 1,184,296,524.00 |
| 28 Feb 2024 | 0.02581 | -0.00066 | -2.49% | 0.02649 | 0.02892 | 0.02309 | 723,721,037.00 |
| 27 Feb 2024 | 0.02647 | 0.0005 | 1.93% | 0.026 | 0.02696 | 0.0251 | 402,716,058.00 |
| 26 Feb 2024 | 0.02597 | -0.00045 | -1.70% | 0.02635 | 0.02668 | 0.0251 | 359,534,408.00 |
| 25 Feb 2024 | 0.02642 | -0.00036 | -1.34% | 0.02658 | 0.02799 | 0.02575 | 622,028,744.00 |
| 24 Feb 2024 | 0.02678 | 0.0026 | 10.75% | 0.02431 | 0.02761 | 0.02368 | 512,973,838.00 |
| 23 Feb 2024 | 0.02418 | -0.00097 | -3.86% | 0.02526 | 0.02656 | 0.02364 | 419,503,127.00 |
| 22 Feb 2024 | 0.02515 | 0.0014 | 5.89% | 0.02371 | 0.0265 | 0.02286 | 543,295,474.00 |
| 21 Feb 2024 | 0.02375 | -0.0014 | -5.57% | 0.02525 | 0.0255 | 0.02262 | 499,186,074.00 |
| 20 Feb 2024 | 0.02515 | 0.0023 | 10.07% | 0.02293 | 0.02779 | 0.02241 | 1,679,411,122.00 |
| 19 Feb 2024 | 0.02285 | 0.00134 | 6.23% | 0.02151 | 0.02363 | 0.02139 | 634,163,705.00 |
| 18 Feb 2024 | 0.02151 | 0.00062 | 2.97% | 0.02092 | 0.02202 | 0.02071 | 233,840,946.00 |
| 17 Feb 2024 | 0.02089 | -0.00032 | -1.51% | 0.0212 | 0.02138 | 0.02001 | 227,116,790.00 |
