ALGOUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.1807 | 0.0027 | 1.52% | 0.1778 | 0.1834 | 0.1655 | 64,923,400.00 |
30 Abr 2024 | 0.178 | -0.0125 | -6.56% | 0.190 | 0.1927 | 0.1702 | 68,893,799.00 |
29 Abr 2024 | 0.1905 | -0.0026 | -1.35% | 0.1936 | 0.1948 | 0.1841 | 59,151,604.00 |
28 Abr 2024 | 0.1931 | -0.0055 | -2.77% | 0.1986 | 0.2014 | 0.1919 | 36,356,204.00 |
27 Abr 2024 | 0.1986 | 0.0008 | 0.40% | 0.198 | 0.2029 | 0.1884 | 75,605,732.00 |
26 Abr 2024 | 0.1978 | -0.0023 | -1.15% | 0.1998 | 0.2143 | 0.1925 | 112,486,491.00 |
25 Abr 2024 | 0.2001 | -0.0116 | -5.48% | 0.2087 | 0.2127 | 0.1966 | 116,577,696.00 |
24 Abr 2024 | 0.2117 | 0.0181 | 9.35% | 0.1942 | 0.2644 | 0.1931 | 422,385,167.00 |
23 Abr 2024 | 0.1936 | -0.0015 | -0.77% | 0.1947 | 0.1967 | 0.1897 | 42,603,700.00 |
22 Abr 2024 | 0.1951 | 0.0078 | 4.16% | 0.1878 | 0.1981 | 0.1866 | 32,194,330.00 |
21 Abr 2024 | 0.1873 | -0.0042 | -2.19% | 0.1908 | 0.1926 | 0.1831 | 27,174,465.00 |
20 Abr 2024 | 0.1915 | 0.0167 | 9.55% | 0.1745 | 0.1919 | 0.1726 | 36,331,075.00 |
19 Abr 2024 | 0.1748 | 0.0001 | 0.06% | 0.1742 | 0.1793 | 0.1593 | 69,059,854.00 |
18 Abr 2024 | 0.1747 | 0.0061 | 3.62% | 0.1688 | 0.1764 | 0.1628 | 34,152,187.00 |
17 Abr 2024 | 0.1686 | -0.0058 | -3.33% | 0.1736 | 0.1761 | 0.1618 | 56,908,786.00 |
16 Abr 2024 | 0.1744 | 0.0043 | 2.53% | 0.1696 | 0.1805 | 0.1646 | 70,378,830.00 |
15 Abr 2024 | 0.1701 | -0.0092 | -5.13% | 0.1781 | 0.188 | 0.1642 | 84,780,203.00 |
14 Abr 2024 | 0.1793 | 0.0114 | 6.79% | 0.1674 | 0.1819 | 0.1617 | 105,164,461.00 |
13 Abr 2024 | 0.1679 | -0.0259 | -13.36% | 0.193 | 0.1932 | 0.1459 | 223,143,194.00 |
12 Abr 2024 | 0.1938 | -0.0339 | -14.89% | 0.2273 | 0.2325 | 0.171 | 135,322,995.00 |
11 Abr 2024 | 0.2277 | -0.0028 | -1.21% | 0.2299 | 0.2348 | 0.2266 | 31,956,493.00 |
10 Abr 2024 | 0.2305 | -0.0013 | -0.56% | 0.2309 | 0.2331 | 0.2177 | 51,198,143.00 |
09 Abr 2024 | 0.2318 | -0.0135 | -5.50% | 0.2457 | 0.246 | 0.2308 | 45,959,916.00 |
08 Abr 2024 | 0.2453 | 0.010 | 4.25% | 0.2347 | 0.2481 | 0.2304 | 45,945,421.00 |
07 Abr 2024 | 0.2353 | 0.0016 | 0.68% | 0.2335 | 0.2374 | 0.232 | 26,993,937.00 |
06 Abr 2024 | 0.2337 | 0.0042 | 1.83% | 0.229 | 0.2361 | 0.2279 | 17,635,047.00 |
05 Abr 2024 | 0.2295 | -0.0076 | -3.21% | 0.2365 | 0.2381 | 0.2213 | 55,025,894.00 |
04 Abr 2024 | 0.2371 | 0.0052 | 2.24% | 0.2313 | 0.2418 | 0.2252 | 45,865,622.00 |
03 Abr 2024 | 0.2319 | -0.002 | -0.86% | 0.2341 | 0.2444 | 0.2261 | 46,834,999.00 |
02 Abr 2024 | 0.2339 | -0.0175 | -6.96% | 0.2509 | 0.251 | 0.2302 | 63,248,848.00 |
01 Abr 2024 | 0.2514 | -0.0166 | -6.19% | 0.2672 | 0.270 | 0.2445 | 61,921,020.00 |
31 Mar 2024 | 0.268 | 0.0078 | 3.00% | 0.260 | 0.2681 | 0.2593 | 27,041,235.00 |
30 Mar 2024 | 0.2602 | -0.0084 | -3.13% | 0.2674 | 0.2709 | 0.2589 | 41,299,609.00 |
29 Mar 2024 | 0.2686 | -0.0041 | -1.50% | 0.272 | 0.2831 | 0.2639 | 80,010,527.00 |
28 Mar 2024 | 0.2727 | 0.0022 | 0.81% | 0.2701 | 0.2755 | 0.2623 | 54,463,179.00 |
27 Mar 2024 | 0.2705 | -0.0095 | -3.39% | 0.2792 | 0.2903 | 0.2662 | 88,088,790.00 |
26 Mar 2024 | 0.280 | 0.0119 | 4.44% | 0.2674 | 0.2864 | 0.2671 | 84,930,372.00 |
25 Mar 2024 | 0.2681 | 0.0117 | 4.56% | 0.2553 | 0.2732 | 0.2529 | 74,605,554.00 |
24 Mar 2024 | 0.2564 | 0.008 | 3.22% | 0.2491 | 0.2585 | 0.2476 | 47,097,610.00 |
23 Mar 2024 | 0.2484 | 0.008 | 3.33% | 0.2395 | 0.2559 | 0.2366 | 40,346,612.00 |
22 Mar 2024 | 0.2404 | -0.0082 | -3.30% | 0.2478 | 0.2547 | 0.2338 | 55,903,381.00 |
21 Mar 2024 | 0.2486 | -0.002 | -0.80% | 0.2493 | 0.2562 | 0.2423 | 66,626,934.00 |
20 Mar 2024 | 0.2506 | 0.0201 | 8.72% | 0.2314 | 0.2523 | 0.2188 | 70,885,737.00 |
19 Mar 2024 | 0.2305 | -0.0208 | -8.28% | 0.2515 | 0.2532 | 0.2191 | 142,513,274.00 |
18 Mar 2024 | 0.2513 | -0.0239 | -8.68% | 0.2737 | 0.2739 | 0.2459 | 101,872,348.00 |
17 Mar 2024 | 0.2752 | 0.0078 | 2.92% | 0.2685 | 0.2809 | 0.2528 | 96,026,400.00 |
16 Mar 2024 | 0.2674 | -0.031 | -10.39% | 0.2986 | 0.311 | 0.2614 | 94,951,164.00 |
15 Mar 2024 | 0.2984 | -0.0198 | -6.22% | 0.3133 | 0.3215 | 0.2738 | 78,485,348.00 |
14 Mar 2024 | 0.3182 | 0.00 | 0.00% | 0.3182 | 0.3182 | 0.3182 | 0.00 |
13 Mar 2024 | 0.3182 | 0.0011 | 0.35% | 0.3142 | 0.3299 | 0.305 | 155,386,745.00 |
12 Mar 2024 | 0.3171 | 0.0255 | 8.74% | 0.2911 | 0.3199 | 0.2753 | 184,954,232.00 |
11 Mar 2024 | 0.2916 | 0.0287 | 10.92% | 0.263 | 0.3022 | 0.2517 | 205,102,386.00 |
10 Mar 2024 | 0.2629 | -0.0063 | -2.34% | 0.2686 | 0.2737 | 0.2554 | 68,615,905.00 |
09 Mar 2024 | 0.2692 | -0.0018 | -0.66% | 0.2702 | 0.2772 | 0.2654 | 72,788,686.00 |
08 Mar 2024 | 0.271 | -0.009 | -3.21% | 0.2805 | 0.2805 | 0.2581 | 81,925,306.00 |
07 Mar 2024 | 0.280 | 0.0198 | 7.61% | 0.2587 | 0.2848 | 0.2582 | 197,184,516.00 |
06 Mar 2024 | 0.2602 | 0.0294 | 12.74% | 0.2318 | 0.2624 | 0.2206 | 118,661,250.00 |
05 Mar 2024 | 0.2308 | -0.0194 | -7.75% | 0.2493 | 0.2588 | 0.2001 | 142,727,419.00 |
04 Mar 2024 | 0.2502 | -0.0008 | -0.32% | 0.2522 | 0.2653 | 0.2421 | 139,835,438.00 |
03 Mar 2024 | 0.251 | 0.0033 | 1.33% | 0.2459 | 0.2574 | 0.2283 | 124,376,095.00 |
02 Mar 2024 | 0.2477 | 0.0193 | 8.45% | 0.2284 | 0.2479 | 0.2252 | 118,049,277.00 |
01 Mar 2024 | 0.2284 | 0.0172 | 8.14% | 0.2128 | 0.2286 | 0.2123 | 70,850,555.00 |
29 Feb 2024 | 0.2112 | 0.0005 | 0.24% | 0.2107 | 0.2318 | 0.2049 | 105,438,239.00 |
28 Feb 2024 | 0.2107 | 0.0023 | 1.10% | 0.2084 | 0.2242 | 0.1921 | 106,144,445.00 |
27 Feb 2024 | 0.2084 | -0.0033 | -1.56% | 0.2119 | 0.2122 | 0.2016 | 69,436,371.00 |
26 Feb 2024 | 0.2117 | 0.0041 | 1.97% | 0.2074 | 0.2127 | 0.1963 | 65,249,319.00 |
25 Feb 2024 | 0.2076 | 0.0105 | 5.33% | 0.1971 | 0.2113 | 0.1937 | 89,084,005.00 |
24 Feb 2024 | 0.1971 | 0.0117 | 6.31% | 0.1861 | 0.1977 | 0.1816 | 42,826,054.00 |
23 Feb 2024 | 0.1854 | -0.0036 | -1.90% | 0.1891 | 0.1906 | 0.182 | 33,996,491.00 |
22 Feb 2024 | 0.189 | 0.0002 | 0.11% | 0.1889 | 0.1944 | 0.1841 | 32,198,643.00 |
21 Feb 2024 | 0.1888 | -0.0076 | -3.87% | 0.1962 | 0.1973 | 0.1815 | 47,915,577.00 |
20 Feb 2024 | 0.1964 | -0.0072 | -3.54% | 0.204 | 0.2042 | 0.1893 | 58,065,307.00 |
19 Feb 2024 | 0.2036 | 0.0073 | 3.72% | 0.1962 | 0.2043 | 0.1959 | 57,475,848.00 |
18 Feb 2024 | 0.1963 | 0.0059 | 3.10% | 0.1904 | 0.1973 | 0.1895 | 32,752,314.00 |
17 Feb 2024 | 0.1904 | -0.0039 | -2.01% | 0.1942 | 0.1942 | 0.1834 | 32,309,589.00 |
16 Feb 2024 | 0.1943 | 0.0067 | 3.57% | 0.1873 | 0.1974 | 0.1863 | 68,118,738.00 |
15 Feb 2024 | 0.1876 | 0.004 | 2.18% | 0.1833 | 0.1918 | 0.1826 | 55,944,721.00 |
14 Feb 2024 | 0.1836 | 0.0058 | 3.26% | 0.1775 | 0.1846 | 0.1744 | 45,033,127.00 |
13 Feb 2024 | 0.1778 | -0.0053 | -2.89% | 0.1831 | 0.1854 | 0.173 | 66,217,595.00 |
12 Feb 2024 | 0.1831 | 0.0034 | 1.89% | 0.1802 | 0.1839 | 0.1732 | 80,735,670.00 |
11 Feb 2024 | 0.1797 | 0.0043 | 2.45% | 0.175 | 0.1801 | 0.1721 | 40,586,447.00 |
10 Feb 2024 | 0.1754 | 0.0011 | 0.63% | 0.1744 | 0.1779 | 0.1708 | 35,118,714.00 |
09 Feb 2024 | 0.1743 | 0.0055 | 3.26% | 0.1692 | 0.1757 | 0.1685 | 50,067,094.00 |
08 Feb 2024 | 0.1688 | 0.0007 | 0.42% | 0.1685 | 0.171 | 0.1663 | 32,572,799.00 |
07 Feb 2024 | 0.1681 | 0.0059 | 3.64% | 0.1622 | 0.1689 | 0.1602 | 31,111,025.00 |
06 Feb 2024 | 0.1622 | 0.0022 | 1.38% | 0.1598 | 0.1625 | 0.1575 | 27,290,493.00 |
05 Feb 2024 | 0.160 | 0.0011 | 0.69% | 0.1586 | 0.1624 | 0.1559 | 19,841,757.00 |
04 Feb 2024 | 0.1589 | -0.0068 | -4.10% | 0.1654 | 0.1654 | 0.1582 | 20,375,815.00 |
03 Feb 2024 | 0.1657 | 0.0048 | 2.98% | 0.1611 | 0.1685 | 0.1609 | 29,792,519.00 |
02 Feb 2024 | 0.1609 | 0.0021 | 1.32% | 0.1586 | 0.1644 | 0.1583 | 38,289,558.00 |