ASRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 3.79 | 0.130 | 3.49% | 3.66 | 4.15 | 3.60 | 2,653,126.00 |
13 May 2024 | 3.66 | -0.130 | -3.38% | 3.82 | 4.03 | 3.57 | 2,349,601.00 |
12 May 2024 | 3.79 | 0.160 | 4.29% | 3.65 | 4.30 | 3.54 | 2,163,313.00 |
11 May 2024 | 3.64 | -0.110 | -2.86% | 3.74 | 3.88 | 3.62 | 1,091,540.00 |
10 May 2024 | 3.74 | -0.320 | -7.88% | 4.02 | 4.60 | 3.67 | 7,649,777.00 |
09 May 2024 | 4.06 | 0.860 | 26.73% | 3.22 | 4.94 | 3.08 | 7,918,254.00 |
08 May 2024 | 3.21 | -0.200 | -5.73% | 3.40 | 3.41 | 3.18 | 472,432.00 |
07 May 2024 | 3.40 | -0.030 | -0.99% | 3.45 | 3.60 | 3.35 | 659,329.00 |
06 May 2024 | 3.44 | -0.170 | -4.61% | 3.60 | 3.66 | 3.42 | 417,195.00 |
05 May 2024 | 3.60 | -0.090 | -2.44% | 3.69 | 3.71 | 3.57 | 350,437.00 |
04 May 2024 | 3.69 | 0.070 | 1.91% | 3.61 | 3.75 | 3.58 | 457,419.00 |
03 May 2024 | 3.62 | 0.020 | 0.47% | 3.61 | 3.66 | 3.51 | 478,621.00 |
02 May 2024 | 3.61 | -0.100 | -2.67% | 3.70 | 3.78 | 3.57 | 608,449.00 |
01 May 2024 | 3.70 | -0.020 | -0.40% | 3.73 | 3.75 | 3.43 | 660,685.00 |
30 Abr 2024 | 3.72 | -0.290 | -7.16% | 4.01 | 4.05 | 3.62 | 685,992.00 |
29 Abr 2024 | 4.01 | -0.100 | -2.32% | 4.10 | 4.44 | 3.96 | 1,917,674.00 |
28 Abr 2024 | 4.10 | 0.180 | 4.48% | 3.92 | 4.32 | 3.89 | 1,257,809.00 |
27 Abr 2024 | 3.93 | -0.240 | -5.78% | 4.17 | 4.18 | 3.75 | 706,540.00 |
26 Abr 2024 | 4.17 | -0.060 | -1.49% | 4.22 | 4.43 | 4.07 | 890,222.00 |
25 Abr 2024 | 4.23 | -0.120 | -2.80% | 4.35 | 4.52 | 4.20 | 1,814,047.00 |
24 Abr 2024 | 4.35 | 0.070 | 1.56% | 4.29 | 4.56 | 4.14 | 1,395,608.00 |
23 Abr 2024 | 4.28 | -0.090 | -1.95% | 4.37 | 4.45 | 4.23 | 970,568.00 |
22 Abr 2024 | 4.37 | -0.220 | -4.81% | 4.60 | 4.64 | 4.33 | 1,900,474.00 |
21 Abr 2024 | 4.59 | 0.380 | 8.95% | 4.20 | 4.86 | 4.13 | 1,906,245.00 |
20 Abr 2024 | 4.21 | 0.080 | 1.91% | 4.13 | 4.27 | 4.10 | 535,047.00 |
19 Abr 2024 | 4.13 | -0.190 | -4.44% | 4.32 | 4.34 | 3.92 | 832,638.00 |
18 Abr 2024 | 4.33 | 0.100 | 2.37% | 4.21 | 4.49 | 4.17 | 782,814.00 |
17 Abr 2024 | 4.23 | -0.260 | -5.69% | 4.48 | 4.66 | 4.07 | 1,168,121.00 |
16 Abr 2024 | 4.48 | 0.070 | 1.59% | 4.40 | 4.79 | 4.28 | 1,951,138.00 |
15 Abr 2024 | 4.41 | 0.020 | 0.55% | 4.37 | 4.84 | 4.29 | 2,536,599.00 |
14 Abr 2024 | 4.39 | 0.010 | 0.30% | 4.47 | 4.79 | 4.13 | 2,462,161.00 |
13 Abr 2024 | 4.37 | 0.280 | 6.94% | 4.09 | 5.55 | 3.71 | 5,512,990.00 |
12 Abr 2024 | 4.09 | -0.950 | -18.80% | 5.06 | 5.10 | 4.00 | 1,334,534.00 |
11 Abr 2024 | 5.04 | 0.120 | 2.42% | 5.03 | 5.64 | 4.77 | 3,889,352.00 |
10 Abr 2024 | 4.92 | 0.740 | 17.63% | 4.22 | 6.50 | 4.01 | 10,547,431.00 |
09 Abr 2024 | 4.18 | 0.070 | 1.80% | 4.10 | 4.39 | 3.80 | 1,869,047.00 |
08 Abr 2024 | 4.11 | -0.020 | -0.44% | 4.12 | 4.27 | 4.05 | 972,226.00 |
07 Abr 2024 | 4.13 | -0.160 | -3.71% | 4.26 | 4.27 | 4.02 | 996,346.00 |
06 Abr 2024 | 4.28 | -0.050 | -1.13% | 4.33 | 4.86 | 4.17 | 1,773,712.00 |
05 Abr 2024 | 4.33 | -0.250 | -5.54% | 4.62 | 4.97 | 3.96 | 3,446,397.00 |
04 Abr 2024 | 4.59 | 0.620 | 15.66% | 3.98 | 5.92 | 3.86 | 16,435,759.00 |
03 Abr 2024 | 3.97 | 1.03 | 35.13% | 2.94 | 4.60 | 2.91 | 6,572,184.00 |
02 Abr 2024 | 2.94 | -0.210 | -6.53% | 3.13 | 3.13 | 2.86 | 978,205.00 |
01 Abr 2024 | 3.14 | -0.140 | -4.24% | 3.27 | 3.99 | 3.05 | 3,190,495.00 |
31 Mar 2024 | 3.28 | 0.030 | 1.08% | 3.25 | 3.46 | 3.21 | 750,594.00 |
30 Mar 2024 | 3.24 | 0.030 | 0.96% | 3.24 | 3.30 | 3.11 | 837,692.00 |
29 Mar 2024 | 3.21 | 0.070 | 2.16% | 3.15 | 3.26 | 3.06 | 872,834.00 |
28 Mar 2024 | 3.15 | 0.150 | 4.83% | 3.01 | 3.20 | 2.99 | 943,298.00 |
27 Mar 2024 | 3.00 | -0.040 | -1.22% | 3.03 | 3.09 | 2.95 | 713,920.00 |
26 Mar 2024 | 3.04 | -0.020 | -0.78% | 3.08 | 3.16 | 2.98 | 1,022,024.00 |
25 Mar 2024 | 3.06 | 0.030 | 0.96% | 3.04 | 3.07 | 2.96 | 870,266.00 |
24 Mar 2024 | 3.03 | 0.050 | 1.68% | 2.95 | 3.08 | 2.92 | 609,013.00 |
23 Mar 2024 | 2.98 | 0.010 | 0.40% | 2.99 | 3.05 | 2.94 | 729,212.00 |
22 Mar 2024 | 2.97 | 0.130 | 4.43% | 2.85 | 3.12 | 2.79 | 1,094,798.00 |
21 Mar 2024 | 2.84 | 0.00 | 0.04% | 2.85 | 2.93 | 2.79 | 330,345.00 |
20 Mar 2024 | 2.84 | 0.150 | 5.61% | 2.68 | 2.85 | 2.63 | 428,236.00 |
19 Mar 2024 | 2.69 | -0.110 | -3.99% | 2.80 | 2.86 | 2.53 | 667,713.00 |
18 Mar 2024 | 2.80 | -0.120 | -4.01% | 2.91 | 2.96 | 2.69 | 531,495.00 |
17 Mar 2024 | 2.92 | 0.110 | 3.73% | 2.83 | 2.97 | 2.69 | 369,782.00 |
16 Mar 2024 | 2.82 | -0.300 | -9.63% | 3.13 | 3.15 | 2.79 | 554,740.00 |
15 Mar 2024 | 3.12 | -0.090 | -2.84% | 3.28 | 3.36 | 3.04 | 863,465.00 |
14 Mar 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.21 | 3.21 | 0.00 |
13 Mar 2024 | 3.21 | 0.070 | 2.23% | 3.13 | 3.33 | 3.10 | 699,876.00 |
12 Mar 2024 | 3.14 | 0.040 | 1.32% | 3.10 | 3.18 | 3.00 | 563,716.00 |
11 Mar 2024 | 3.10 | 0.050 | 1.64% | 3.07 | 3.17 | 2.96 | 699,067.00 |
10 Mar 2024 | 3.05 | -0.070 | -2.25% | 3.12 | 3.25 | 2.95 | 714,709.00 |
09 Mar 2024 | 3.12 | -0.020 | -0.48% | 3.13 | 3.22 | 3.02 | 991,308.00 |
08 Mar 2024 | 3.13 | 0.170 | 5.60% | 2.97 | 3.25 | 2.92 | 1,588,638.00 |
07 Mar 2024 | 2.97 | 0.060 | 1.96% | 2.91 | 3.12 | 2.89 | 776,217.00 |
06 Mar 2024 | 2.91 | 0.110 | 4.04% | 2.80 | 2.96 | 2.71 | 644,351.00 |
05 Mar 2024 | 2.80 | -0.160 | -5.32% | 2.94 | 3.06 | 2.72 | 1,189,588.00 |
04 Mar 2024 | 2.95 | -0.070 | -2.32% | 3.03 | 3.11 | 2.89 | 1,290,009.00 |
03 Mar 2024 | 3.02 | -0.180 | -5.65% | 3.16 | 3.48 | 2.88 | 3,315,064.00 |
02 Mar 2024 | 3.20 | 0.540 | 20.37% | 2.67 | 4.16 | 2.62 | 4,379,378.00 |
01 Mar 2024 | 2.66 | 0.100 | 4.07% | 2.56 | 2.66 | 2.55 | 447,898.00 |
29 Feb 2024 | 2.56 | 0.020 | 0.95% | 2.53 | 2.59 | 2.51 | 357,886.00 |
28 Feb 2024 | 2.53 | 0.00 | -0.16% | 2.54 | 2.58 | 2.48 | 482,795.00 |
27 Feb 2024 | 2.54 | 0.050 | 1.89% | 2.50 | 2.58 | 2.48 | 458,444.00 |
26 Feb 2024 | 2.49 | 0.010 | 0.36% | 2.48 | 2.50 | 2.46 | 252,688.00 |
25 Feb 2024 | 2.48 | 0.010 | 0.57% | 2.46 | 2.51 | 2.45 | 257,729.00 |
24 Feb 2024 | 2.47 | 0.00 | 0.00% | 2.47 | 2.49 | 2.45 | 262,249.00 |
23 Feb 2024 | 2.47 | 0.020 | 0.65% | 2.46 | 2.62 | 2.43 | 758,017.00 |
22 Feb 2024 | 2.45 | 0.00 | -0.16% | 2.45 | 2.51 | 2.40 | 280,076.00 |
21 Feb 2024 | 2.46 | -0.040 | -1.45% | 2.48 | 2.51 | 2.40 | 255,662.00 |
20 Feb 2024 | 2.49 | -0.030 | -1.35% | 2.53 | 2.58 | 2.46 | 410,296.00 |
19 Feb 2024 | 2.53 | 0.020 | 0.96% | 2.50 | 2.60 | 2.48 | 452,559.00 |
18 Feb 2024 | 2.50 | -0.020 | -0.91% | 2.53 | 2.55 | 2.48 | 320,008.00 |
17 Feb 2024 | 2.52 | 0.010 | 0.36% | 2.52 | 2.69 | 2.48 | 1,007,577.00 |
16 Feb 2024 | 2.52 | 0.050 | 2.07% | 2.48 | 2.54 | 2.44 | 335,084.00 |
15 Feb 2024 | 2.46 | 0.010 | 0.45% | 2.46 | 2.49 | 2.42 | 276,401.00 |