ATAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.1906 | -0.0137 | -6.71% | 0.2019 | 0.2031 | 0.1846 | 99,040,227.00 |
01 May 2024 | 0.2043 | -0.0024 | -1.16% | 0.2065 | 0.2225 | 0.1941 | 75,270,324.00 |
30 Abr 2024 | 0.2067 | -0.0313 | -13.15% | 0.2366 | 0.2392 | 0.2062 | 70,059,020.00 |
29 Abr 2024 | 0.238 | -0.0014 | -0.58% | 0.2416 | 0.2661 | 0.2336 | 114,713,884.00 |
28 Abr 2024 | 0.2394 | 0.0384 | 19.10% | 0.2066 | 0.2569 | 0.2052 | 183,758,067.00 |
27 Abr 2024 | 0.201 | -0.0003 | -0.15% | 0.2032 | 0.2102 | 0.1845 | 67,155,875.00 |
26 Abr 2024 | 0.2013 | -0.0295 | -12.78% | 0.2324 | 0.2476 | 0.199 | 105,239,064.00 |
25 Abr 2024 | 0.2308 | -0.0232 | -9.13% | 0.2544 | 0.2583 | 0.1883 | 200,714,075.00 |
24 Abr 2024 | 0.254 | 0.0261 | 11.45% | 0.228 | 0.2994 | 0.2236 | 218,254,529.00 |
23 Abr 2024 | 0.2279 | 0.0338 | 17.41% | 0.1939 | 0.2428 | 0.1939 | 148,356,205.00 |
22 Abr 2024 | 0.1941 | 0.0163 | 9.17% | 0.1785 | 0.1989 | 0.1774 | 37,110,384.00 |
21 Abr 2024 | 0.1778 | -0.0021 | -1.17% | 0.1781 | 0.1832 | 0.172 | 23,483,259.00 |
20 Abr 2024 | 0.1799 | 0.0244 | 15.69% | 0.1561 | 0.1818 | 0.1539 | 33,811,576.00 |
19 Abr 2024 | 0.1555 | 0.0101 | 6.95% | 0.1453 | 0.1736 | 0.1343 | 80,944,883.00 |
18 Abr 2024 | 0.1454 | 0.0134 | 10.15% | 0.1336 | 0.1478 | 0.1288 | 34,360,590.00 |
17 Abr 2024 | 0.132 | -0.0045 | -3.30% | 0.1361 | 0.1384 | 0.1228 | 35,191,504.00 |
16 Abr 2024 | 0.1365 | -0.0049 | -3.47% | 0.1411 | 0.1443 | 0.1272 | 46,073,424.00 |
15 Abr 2024 | 0.1414 | -0.0185 | -11.57% | 0.1575 | 0.1609 | 0.1359 | 66,395,696.00 |
14 Abr 2024 | 0.1599 | 0.0014 | 0.88% | 0.1569 | 0.1661 | 0.1393 | 98,422,347.00 |
13 Abr 2024 | 0.1585 | -0.0696 | -30.51% | 0.2238 | 0.2329 | 0.1345 | 96,714,070.00 |
12 Abr 2024 | 0.2281 | -0.025 | -9.88% | 0.2539 | 0.2749 | 0.2057 | 88,176,883.00 |
11 Abr 2024 | 0.2531 | 0.0377 | 17.50% | 0.2148 | 0.2661 | 0.2148 | 93,729,585.00 |
10 Abr 2024 | 0.2154 | -0.0066 | -2.97% | 0.2213 | 0.2395 | 0.2084 | 54,107,283.00 |
09 Abr 2024 | 0.222 | 0.0049 | 2.26% | 0.2181 | 0.2285 | 0.2134 | 35,682,232.00 |
08 Abr 2024 | 0.2171 | 0.0197 | 9.98% | 0.1969 | 0.2369 | 0.1937 | 60,199,954.00 |
07 Abr 2024 | 0.1974 | 0.0024 | 1.23% | 0.1961 | 0.2099 | 0.1934 | 33,709,757.00 |
06 Abr 2024 | 0.195 | 0.004 | 2.09% | 0.190 | 0.1961 | 0.1828 | 44,369,238.00 |
05 Abr 2024 | 0.191 | -0.0574 | -23.11% | 0.2479 | 0.253 | 0.1845 | 128,123,021.00 |
04 Abr 2024 | 0.2484 | 0.0721 | 40.90% | 0.177 | 0.2536 | 0.1708 | 237,035,859.00 |
03 Abr 2024 | 0.1763 | 0.0125 | 7.63% | 0.1636 | 0.1913 | 0.1569 | 52,217,827.00 |
02 Abr 2024 | 0.1638 | -0.0091 | -5.26% | 0.1728 | 0.1738 | 0.155 | 20,172,568.00 |
01 Abr 2024 | 0.1729 | -0.0144 | -7.69% | 0.1871 | 0.1884 | 0.1677 | 18,274,845.00 |
31 Mar 2024 | 0.1873 | 0.009 | 5.05% | 0.1769 | 0.1959 | 0.1761 | 22,470,151.00 |
30 Mar 2024 | 0.1783 | -0.0017 | -0.94% | 0.1792 | 0.193 | 0.1763 | 31,969,746.00 |
29 Mar 2024 | 0.180 | 0.0004 | 0.22% | 0.1794 | 0.1828 | 0.1741 | 11,719,198.00 |
28 Mar 2024 | 0.1796 | 0.0013 | 0.73% | 0.1786 | 0.1807 | 0.1746 | 10,728,787.00 |
27 Mar 2024 | 0.1783 | -0.0087 | -4.65% | 0.187 | 0.1899 | 0.1773 | 17,767,046.00 |
26 Mar 2024 | 0.187 | 0.0031 | 1.69% | 0.1842 | 0.1902 | 0.1789 | 24,510,506.00 |
25 Mar 2024 | 0.1839 | 0.001 | 0.55% | 0.183 | 0.206 | 0.1829 | 37,587,663.00 |
24 Mar 2024 | 0.1829 | 0.0125 | 7.34% | 0.1708 | 0.1918 | 0.167 | 26,199,298.00 |
23 Mar 2024 | 0.1704 | 0.0078 | 4.80% | 0.1617 | 0.1772 | 0.1605 | 23,545,679.00 |
22 Mar 2024 | 0.1626 | -0.0024 | -1.45% | 0.1642 | 0.171 | 0.1567 | 15,382,465.00 |
21 Mar 2024 | 0.165 | -0.0022 | -1.32% | 0.1664 | 0.171 | 0.1583 | 21,559,879.00 |
20 Mar 2024 | 0.1672 | 0.0187 | 12.59% | 0.1492 | 0.1689 | 0.1405 | 19,812,675.00 |
19 Mar 2024 | 0.1485 | -0.0176 | -10.60% | 0.1663 | 0.1681 | 0.1435 | 27,628,579.00 |
18 Mar 2024 | 0.1661 | -0.0108 | -6.11% | 0.1772 | 0.2041 | 0.1639 | 68,753,317.00 |
17 Mar 2024 | 0.1769 | 0.0195 | 12.39% | 0.1584 | 0.1873 | 0.1497 | 42,227,736.00 |
16 Mar 2024 | 0.1574 | -0.0269 | -14.60% | 0.1848 | 0.1939 | 0.1526 | 32,220,269.00 |
15 Mar 2024 | 0.1843 | 0.0014 | 0.77% | 0.1867 | 0.1943 | 0.1658 | 29,526,230.00 |
14 Mar 2024 | 0.1829 | 0.00 | 0.00% | 0.1829 | 0.1829 | 0.1829 | 0.00 |
13 Mar 2024 | 0.1829 | 0.0146 | 8.67% | 0.1678 | 0.186 | 0.1672 | 63,691,400.00 |
12 Mar 2024 | 0.1683 | 0.0073 | 4.53% | 0.1611 | 0.1699 | 0.1524 | 36,849,422.00 |
11 Mar 2024 | 0.161 | 0.0059 | 3.80% | 0.1555 | 0.162 | 0.1472 | 26,786,370.00 |
10 Mar 2024 | 0.1551 | -0.0061 | -3.78% | 0.1608 | 0.1629 | 0.1501 | 34,713,879.00 |
09 Mar 2024 | 0.1612 | 0.0065 | 4.20% | 0.155 | 0.164 | 0.1545 | 24,785,170.00 |
08 Mar 2024 | 0.1547 | -0.0021 | -1.34% | 0.1573 | 0.1605 | 0.1448 | 30,390,513.00 |
07 Mar 2024 | 0.1568 | 0.005 | 3.29% | 0.1516 | 0.1577 | 0.1491 | 28,222,204.00 |
06 Mar 2024 | 0.1518 | 0.011 | 7.81% | 0.141 | 0.156 | 0.137 | 46,964,159.00 |
05 Mar 2024 | 0.1408 | -0.0164 | -10.43% | 0.1563 | 0.1741 | 0.1241 | 48,994,541.00 |
04 Mar 2024 | 0.1572 | -0.0024 | -1.50% | 0.1597 | 0.1624 | 0.1513 | 42,615,969.00 |
03 Mar 2024 | 0.1596 | -0.0063 | -3.80% | 0.1677 | 0.1726 | 0.1503 | 54,025,106.00 |
02 Mar 2024 | 0.1659 | 0.0068 | 4.27% | 0.1588 | 0.1692 | 0.1539 | 50,984,868.00 |
01 Mar 2024 | 0.1591 | 0.0048 | 3.11% | 0.1559 | 0.1638 | 0.1529 | 36,005,690.00 |
29 Feb 2024 | 0.1543 | -0.0079 | -4.87% | 0.1615 | 0.1634 | 0.146 | 73,012,453.00 |
28 Feb 2024 | 0.1622 | 0.0102 | 6.71% | 0.1517 | 0.1663 | 0.128 | 90,807,987.00 |
27 Feb 2024 | 0.152 | 0.0027 | 1.81% | 0.1489 | 0.1663 | 0.1447 | 91,094,778.00 |
26 Feb 2024 | 0.1493 | 0.0099 | 7.10% | 0.139 | 0.1577 | 0.1362 | 58,894,001.00 |
25 Feb 2024 | 0.1394 | -0.0066 | -4.52% | 0.146 | 0.1517 | 0.136 | 52,162,516.00 |
24 Feb 2024 | 0.146 | 0.0221 | 17.84% | 0.1243 | 0.1494 | 0.121 | 83,954,906.00 |
23 Feb 2024 | 0.1239 | -0.0016 | -1.27% | 0.1259 | 0.1311 | 0.118 | 46,763,168.00 |
22 Feb 2024 | 0.1255 | -0.0009 | -0.71% | 0.1257 | 0.1375 | 0.123 | 42,953,245.00 |
21 Feb 2024 | 0.1264 | -0.0147 | -10.42% | 0.1416 | 0.1438 | 0.1224 | 54,280,303.00 |
20 Feb 2024 | 0.1411 | 0.0233 | 19.78% | 0.1177 | 0.145 | 0.1149 | 158,368,442.00 |
19 Feb 2024 | 0.1178 | 0.0118 | 11.13% | 0.1059 | 0.1203 | 0.1055 | 57,163,937.00 |
18 Feb 2024 | 0.106 | 0.0023 | 2.22% | 0.1037 | 0.1088 | 0.1035 | 29,100,840.00 |
17 Feb 2024 | 0.1037 | 0.005 | 5.07% | 0.0985 | 0.1095 | 0.0959 | 54,437,201.00 |
16 Feb 2024 | 0.0987 | 0.0005 | 0.51% | 0.0981 | 0.1005 | 0.0954 | 18,656,913.00 |
15 Feb 2024 | 0.0982 | 0.0038 | 4.03% | 0.0944 | 0.0999 | 0.0939 | 19,499,622.00 |
14 Feb 2024 | 0.0944 | 0.0027 | 2.94% | 0.0917 | 0.0951 | 0.091 | 15,738,075.00 |
13 Feb 2024 | 0.0917 | 0.0001 | 0.11% | 0.0916 | 0.0932 | 0.0883 | 8,732,852.00 |
12 Feb 2024 | 0.0916 | 0.0031 | 3.50% | 0.0883 | 0.0919 | 0.0868 | 9,509,356.00 |
11 Feb 2024 | 0.0885 | -0.0002 | -0.23% | 0.0887 | 0.0907 | 0.0878 | 7,989,068.00 |
10 Feb 2024 | 0.0887 | -0.0003 | -0.34% | 0.0892 | 0.0902 | 0.0871 | 10,811,858.00 |
09 Feb 2024 | 0.089 | 0.0028 | 3.25% | 0.0863 | 0.0893 | 0.0862 | 11,732,206.00 |
08 Feb 2024 | 0.0862 | -0.0008 | -0.92% | 0.0871 | 0.0879 | 0.0857 | 8,977,179.00 |
07 Feb 2024 | 0.087 | 0.007 | 8.75% | 0.0799 | 0.0881 | 0.0797 | 19,550,846.00 |
06 Feb 2024 | 0.080 | -0.0036 | -4.31% | 0.0834 | 0.0893 | 0.0797 | 24,789,286.00 |
05 Feb 2024 | 0.0836 | 0.0003 | 0.36% | 0.0835 | 0.0844 | 0.0817 | 7,927,915.00 |
04 Feb 2024 | 0.0833 | -0.0012 | -1.42% | 0.0845 | 0.0849 | 0.0829 | 9,482,337.00 |
03 Feb 2024 | 0.0845 | -0.0015 | -1.74% | 0.0858 | 0.0869 | 0.0842 | 26,770,111.00 |