ACMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 2.22 | 0.070 | 3.11% | 2.16 | 2.24 | 2.09 | 338,147.00 |
01 May 2024 | 2.16 | 0.040 | 1.84% | 2.13 | 2.16 | 1.98 | 405,799.00 |
30 Abr 2024 | 2.12 | -0.080 | -3.47% | 2.19 | 2.23 | 2.03 | 372,646.00 |
29 Abr 2024 | 2.19 | 0.030 | 1.20% | 2.16 | 2.43 | 2.15 | 1,398,828.00 |
28 Abr 2024 | 2.17 | -0.040 | -1.63% | 2.21 | 2.25 | 2.16 | 283,978.00 |
27 Abr 2024 | 2.20 | -0.070 | -3.25% | 2.28 | 2.29 | 2.15 | 523,770.00 |
26 Abr 2024 | 2.28 | -0.110 | -4.65% | 2.39 | 2.40 | 2.24 | 650,186.00 |
25 Abr 2024 | 2.39 | -0.030 | -1.36% | 2.41 | 2.44 | 2.33 | 797,572.00 |
24 Abr 2024 | 2.42 | -0.080 | -3.35% | 2.53 | 2.59 | 2.41 | 963,805.00 |
23 Abr 2024 | 2.50 | 0.100 | 4.16% | 2.41 | 2.57 | 2.40 | 892,079.00 |
22 Abr 2024 | 2.40 | -0.040 | -1.60% | 2.45 | 2.51 | 2.40 | 790,297.00 |
21 Abr 2024 | 2.44 | -0.040 | -1.49% | 2.49 | 2.49 | 2.37 | 659,247.00 |
20 Abr 2024 | 2.48 | 0.110 | 4.42% | 2.38 | 2.51 | 2.35 | 570,037.00 |
19 Abr 2024 | 2.38 | 0.00 | 0.17% | 2.38 | 2.43 | 2.22 | 670,118.00 |
18 Abr 2024 | 2.37 | 0.00 | 0.04% | 2.37 | 2.62 | 2.29 | 1,506,644.00 |
17 Abr 2024 | 2.37 | -0.030 | -1.09% | 2.39 | 2.55 | 2.27 | 888,317.00 |
16 Abr 2024 | 2.40 | 0.080 | 3.54% | 2.30 | 2.48 | 2.24 | 1,243,902.00 |
15 Abr 2024 | 2.31 | 0.040 | 1.67% | 2.25 | 2.50 | 2.22 | 1,287,337.00 |
14 Abr 2024 | 2.28 | 0.050 | 2.29% | 2.23 | 2.36 | 2.12 | 578,115.00 |
13 Abr 2024 | 2.23 | -0.300 | -11.71% | 2.52 | 2.68 | 2.05 | 1,029,372.00 |
12 Abr 2024 | 2.52 | -0.410 | -14.05% | 2.93 | 2.96 | 2.49 | 807,815.00 |
11 Abr 2024 | 2.93 | -0.070 | -2.23% | 3.00 | 3.18 | 2.89 | 1,315,932.00 |
10 Abr 2024 | 3.00 | 0.190 | 6.65% | 2.81 | 3.25 | 2.73 | 2,477,708.00 |
09 Abr 2024 | 2.81 | -0.100 | -3.40% | 2.92 | 2.96 | 2.78 | 566,999.00 |
08 Abr 2024 | 2.91 | -0.060 | -2.15% | 2.98 | 3.04 | 2.90 | 654,103.00 |
07 Abr 2024 | 2.98 | 0.050 | 1.85% | 2.92 | 3.02 | 2.84 | 516,445.00 |
06 Abr 2024 | 2.92 | 0.010 | 0.41% | 2.93 | 3.05 | 2.81 | 818,940.00 |
05 Abr 2024 | 2.91 | 0.150 | 5.55% | 2.77 | 3.29 | 2.67 | 2,097,002.00 |
04 Abr 2024 | 2.76 | 0.100 | 3.73% | 2.67 | 3.04 | 2.60 | 3,184,883.00 |
03 Abr 2024 | 2.66 | 0.120 | 4.77% | 2.53 | 2.82 | 2.47 | 1,528,726.00 |
02 Abr 2024 | 2.54 | -0.110 | -3.98% | 2.65 | 2.65 | 2.46 | 518,658.00 |
01 Abr 2024 | 2.64 | -0.160 | -5.61% | 2.79 | 2.80 | 2.54 | 897,885.00 |
31 Mar 2024 | 2.80 | 0.060 | 2.19% | 2.73 | 2.83 | 2.73 | 435,823.00 |
30 Mar 2024 | 2.74 | -0.120 | -4.13% | 2.84 | 2.86 | 2.72 | 531,182.00 |
29 Mar 2024 | 2.86 | 0.060 | 2.29% | 2.80 | 2.88 | 2.73 | 459,361.00 |
28 Mar 2024 | 2.79 | 0.100 | 3.68% | 2.70 | 2.84 | 2.68 | 470,800.00 |
27 Mar 2024 | 2.69 | -0.130 | -4.71% | 2.83 | 2.88 | 2.64 | 546,020.00 |
26 Mar 2024 | 2.83 | 0.040 | 1.55% | 2.79 | 2.86 | 2.76 | 385,136.00 |
25 Mar 2024 | 2.78 | 0.070 | 2.77% | 2.71 | 2.80 | 2.70 | 466,106.00 |
24 Mar 2024 | 2.71 | 0.120 | 4.56% | 2.61 | 2.73 | 2.60 | 563,288.00 |
23 Mar 2024 | 2.59 | 0.030 | 1.21% | 2.58 | 2.68 | 2.55 | 724,138.00 |
22 Mar 2024 | 2.56 | 0.100 | 3.94% | 2.47 | 2.59 | 2.41 | 938,447.00 |
21 Mar 2024 | 2.46 | 0.00 | 0.12% | 2.44 | 2.50 | 2.39 | 551,888.00 |
20 Mar 2024 | 2.46 | 0.160 | 6.82% | 2.30 | 2.47 | 2.24 | 631,205.00 |
19 Mar 2024 | 2.30 | -0.200 | -7.92% | 2.50 | 2.52 | 2.24 | 644,335.00 |
18 Mar 2024 | 2.50 | -0.110 | -4.03% | 2.61 | 2.66 | 2.46 | 589,073.00 |
17 Mar 2024 | 2.61 | 0.030 | 1.32% | 2.58 | 2.67 | 2.46 | 627,688.00 |
16 Mar 2024 | 2.57 | -0.240 | -8.51% | 2.82 | 2.84 | 2.55 | 530,621.00 |
15 Mar 2024 | 2.81 | 0.020 | 0.57% | 2.85 | 3.00 | 2.71 | 942,242.00 |
14 Mar 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.79 | 2.79 | 0.00 |
13 Mar 2024 | 2.79 | 0.040 | 1.60% | 2.75 | 2.84 | 2.71 | 606,501.00 |
12 Mar 2024 | 2.75 | 0.090 | 3.19% | 2.67 | 2.76 | 2.62 | 556,059.00 |
11 Mar 2024 | 2.67 | 0.090 | 3.58% | 2.58 | 2.68 | 2.51 | 444,552.00 |
10 Mar 2024 | 2.57 | -0.120 | -4.38% | 2.69 | 2.70 | 2.51 | 439,942.00 |
09 Mar 2024 | 2.69 | 0.00 | 0.15% | 2.69 | 2.74 | 2.63 | 550,490.00 |
08 Mar 2024 | 2.69 | 0.110 | 4.27% | 2.59 | 2.78 | 2.55 | 1,919,893.00 |
07 Mar 2024 | 2.58 | 0.060 | 2.34% | 2.53 | 2.58 | 2.47 | 393,506.00 |
06 Mar 2024 | 2.52 | 0.070 | 2.94% | 2.46 | 2.53 | 2.39 | 338,049.00 |
05 Mar 2024 | 2.45 | -0.090 | -3.59% | 2.54 | 2.60 | 2.39 | 549,044.00 |
04 Mar 2024 | 2.54 | -0.030 | -1.13% | 2.57 | 2.59 | 2.48 | 502,172.00 |
03 Mar 2024 | 2.57 | -0.080 | -3.17% | 2.64 | 2.73 | 2.50 | 791,893.00 |
02 Mar 2024 | 2.65 | 0.140 | 5.70% | 2.52 | 2.99 | 2.47 | 1,832,673.00 |
01 Mar 2024 | 2.51 | 0.150 | 6.36% | 2.36 | 2.54 | 2.36 | 881,823.00 |
29 Feb 2024 | 2.36 | 0.030 | 1.25% | 2.33 | 2.40 | 2.31 | 543,317.00 |
28 Feb 2024 | 2.33 | 0.030 | 1.22% | 2.31 | 2.44 | 2.30 | 761,467.00 |
27 Feb 2024 | 2.30 | 0.030 | 1.23% | 2.28 | 2.32 | 2.26 | 313,511.00 |
26 Feb 2024 | 2.27 | 0.020 | 0.71% | 2.26 | 2.29 | 2.22 | 309,144.00 |
25 Feb 2024 | 2.26 | -0.010 | -0.27% | 2.26 | 2.31 | 2.24 | 334,785.00 |
24 Feb 2024 | 2.26 | 0.010 | 0.58% | 2.26 | 2.29 | 2.22 | 255,862.00 |
23 Feb 2024 | 2.25 | 0.040 | 1.63% | 2.22 | 2.31 | 2.19 | 522,424.00 |
22 Feb 2024 | 2.21 | 0.020 | 0.91% | 2.20 | 2.29 | 2.16 | 500,636.00 |
21 Feb 2024 | 2.19 | -0.040 | -1.84% | 2.23 | 2.25 | 2.15 | 278,653.00 |
20 Feb 2024 | 2.23 | -0.020 | -0.93% | 2.26 | 2.32 | 2.17 | 657,707.00 |
19 Feb 2024 | 2.26 | 0.070 | 3.35% | 2.18 | 2.26 | 2.15 | 398,103.00 |
18 Feb 2024 | 2.18 | 0.00 | -0.09% | 2.19 | 2.21 | 2.16 | 288,554.00 |
17 Feb 2024 | 2.18 | 0.00 | 0.05% | 2.18 | 2.37 | 2.15 | 1,301,223.00 |
16 Feb 2024 | 2.18 | 0.050 | 2.54% | 2.14 | 2.20 | 2.10 | 455,195.00 |
15 Feb 2024 | 2.13 | 0.030 | 1.53% | 2.10 | 2.15 | 2.08 | 471,834.00 |
14 Feb 2024 | 2.10 | 0.010 | 0.58% | 2.09 | 2.14 | 2.08 | 376,009.00 |
13 Feb 2024 | 2.09 | 0.030 | 1.61% | 2.06 | 2.14 | 2.04 | 859,559.00 |
12 Feb 2024 | 2.05 | -0.010 | -0.29% | 2.06 | 2.08 | 2.02 | 273,713.00 |
11 Feb 2024 | 2.06 | -0.010 | -0.24% | 2.07 | 2.09 | 2.05 | 215,979.00 |
10 Feb 2024 | 2.06 | 0.030 | 1.33% | 2.04 | 2.08 | 2.02 | 220,351.00 |
09 Feb 2024 | 2.04 | 0.030 | 1.39% | 2.00 | 2.05 | 2.00 | 340,821.00 |
08 Feb 2024 | 2.01 | 0.00 | -0.05% | 2.01 | 2.04 | 2.00 | 236,069.00 |
07 Feb 2024 | 2.01 | 0.020 | 0.95% | 2.00 | 2.02 | 1.98 | 160,033.00 |
06 Feb 2024 | 1.99 | 0.010 | 0.30% | 1.99 | 2.01 | 1.98 | 147,228.00 |
05 Feb 2024 | 1.98 | -0.030 | -1.24% | 2.01 | 2.02 | 1.97 | 199,193.00 |
04 Feb 2024 | 2.01 | -0.010 | -0.35% | 2.01 | 2.04 | 2.00 | 168,789.00 |
03 Feb 2024 | 2.02 | -0.010 | -0.30% | 2.02 | 2.04 | 2.00 | 188,821.00 |