AUDIOUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.1769 | -0.0024 | -1.34% | 0.1795 | 0.1808 | 0.1758 | 6,702,167.00 |
03 May 2024 | 0.1793 | 0.0094 | 5.53% | 0.1704 | 0.1803 | 0.168 | 10,989,159.00 |
02 May 2024 | 0.1699 | 0.0027 | 1.61% | 0.1668 | 0.1725 | 0.1618 | 8,356,767.00 |
01 May 2024 | 0.1672 | -0.0004 | -0.24% | 0.1683 | 0.1698 | 0.1564 | 11,583,580.00 |
30 Abr 2024 | 0.1676 | -0.0091 | -5.15% | 0.1765 | 0.179 | 0.1606 | 13,945,413.00 |
29 Abr 2024 | 0.1767 | -0.0036 | -2.00% | 0.1808 | 0.1813 | 0.172 | 12,275,920.00 |
28 Abr 2024 | 0.1803 | -0.0047 | -2.54% | 0.1856 | 0.1884 | 0.1798 | 8,061,447.00 |
27 Abr 2024 | 0.185 | 0.0009 | 0.49% | 0.1845 | 0.1861 | 0.176 | 8,734,725.00 |
26 Abr 2024 | 0.1841 | -0.0045 | -2.39% | 0.1886 | 0.1899 | 0.1823 | 10,121,727.00 |
25 Abr 2024 | 0.1886 | 0.0016 | 0.86% | 0.1873 | 0.1908 | 0.180 | 9,601,699.00 |
24 Abr 2024 | 0.187 | -0.0131 | -6.55% | 0.2013 | 0.2091 | 0.1845 | 13,903,080.00 |
23 Abr 2024 | 0.2001 | 0.0019 | 0.96% | 0.1977 | 0.2031 | 0.1946 | 9,952,644.00 |
22 Abr 2024 | 0.1982 | 0.0056 | 2.91% | 0.1932 | 0.2001 | 0.1915 | 8,386,666.00 |
21 Abr 2024 | 0.1926 | -0.0037 | -1.88% | 0.1959 | 0.1972 | 0.1888 | 6,758,120.00 |
20 Abr 2024 | 0.1963 | 0.0117 | 6.34% | 0.185 | 0.197 | 0.1815 | 8,903,529.00 |
19 Abr 2024 | 0.1846 | 0.0032 | 1.76% | 0.1808 | 0.1884 | 0.1659 | 9,867,611.00 |
18 Abr 2024 | 0.1814 | 0.0067 | 3.84% | 0.1755 | 0.1845 | 0.1695 | 7,487,472.00 |
17 Abr 2024 | 0.1747 | -0.0056 | -3.11% | 0.1796 | 0.1832 | 0.1677 | 18,280,110.00 |
16 Abr 2024 | 0.1803 | 0.0015 | 0.84% | 0.1784 | 0.1839 | 0.1713 | 12,094,218.00 |
15 Abr 2024 | 0.1788 | -0.0092 | -4.89% | 0.1864 | 0.1983 | 0.1721 | 13,216,131.00 |
14 Abr 2024 | 0.188 | 0.0136 | 7.80% | 0.1744 | 0.1912 | 0.1673 | 17,941,051.00 |
13 Abr 2024 | 0.1744 | -0.0382 | -17.97% | 0.2118 | 0.2146 | 0.150 | 42,234,598.00 |
12 Abr 2024 | 0.2126 | -0.0487 | -18.64% | 0.2616 | 0.2665 | 0.193 | 28,625,584.00 |
11 Abr 2024 | 0.2613 | -0.0059 | -2.21% | 0.2666 | 0.2689 | 0.257 | 7,091,267.00 |
10 Abr 2024 | 0.2672 | -0.0066 | -2.41% | 0.2728 | 0.2766 | 0.2533 | 14,186,924.00 |
09 Abr 2024 | 0.2738 | -0.0159 | -5.49% | 0.290 | 0.2908 | 0.270 | 10,243,807.00 |
08 Abr 2024 | 0.2897 | 0.0111 | 3.98% | 0.2781 | 0.300 | 0.2706 | 10,552,963.00 |
07 Abr 2024 | 0.2786 | 0.0084 | 3.11% | 0.2701 | 0.2821 | 0.2692 | 6,415,609.00 |
06 Abr 2024 | 0.2702 | 0.0035 | 1.31% | 0.2661 | 0.2734 | 0.2651 | 4,390,946.00 |
05 Abr 2024 | 0.2667 | -0.0076 | -2.77% | 0.2728 | 0.2771 | 0.2595 | 8,148,074.00 |
04 Abr 2024 | 0.2743 | 0.0091 | 3.43% | 0.2656 | 0.2814 | 0.2572 | 8,847,527.00 |
03 Abr 2024 | 0.2652 | 0.002 | 0.76% | 0.2639 | 0.2761 | 0.2523 | 13,390,017.00 |
02 Abr 2024 | 0.2632 | -0.0218 | -7.65% | 0.2846 | 0.2854 | 0.2548 | 14,381,431.00 |
01 Abr 2024 | 0.285 | -0.0175 | -5.79% | 0.3025 | 0.3046 | 0.2728 | 17,112,818.00 |
31 Mar 2024 | 0.3025 | 0.0056 | 1.89% | 0.2965 | 0.3054 | 0.2956 | 6,330,634.00 |
30 Mar 2024 | 0.2969 | -0.013 | -4.19% | 0.3094 | 0.3136 | 0.2946 | 10,101,239.00 |
29 Mar 2024 | 0.3099 | -0.001 | -0.32% | 0.3111 | 0.3161 | 0.3003 | 16,005,189.00 |
28 Mar 2024 | 0.3109 | 0.0203 | 6.99% | 0.2917 | 0.3207 | 0.2847 | 26,649,244.00 |
27 Mar 2024 | 0.2906 | -0.0122 | -4.03% | 0.3026 | 0.3076 | 0.287 | 14,790,606.00 |
26 Mar 2024 | 0.3028 | 0.0104 | 3.56% | 0.2918 | 0.3119 | 0.2916 | 17,299,319.00 |
25 Mar 2024 | 0.2924 | 0.0079 | 2.78% | 0.2835 | 0.2988 | 0.2826 | 13,617,130.00 |
24 Mar 2024 | 0.2845 | 0.0138 | 5.10% | 0.2719 | 0.2856 | 0.2689 | 9,957,482.00 |
23 Mar 2024 | 0.2707 | 0.0009 | 0.33% | 0.2683 | 0.2783 | 0.2658 | 9,122,817.00 |
22 Mar 2024 | 0.2698 | -0.0095 | -3.40% | 0.2781 | 0.2871 | 0.2597 | 12,331,406.00 |
21 Mar 2024 | 0.2793 | 0.0062 | 2.27% | 0.2721 | 0.2852 | 0.2679 | 14,461,824.00 |
20 Mar 2024 | 0.2731 | 0.0279 | 11.38% | 0.2465 | 0.2745 | 0.2334 | 16,145,802.00 |
19 Mar 2024 | 0.2452 | -0.0274 | -10.05% | 0.273 | 0.2761 | 0.2366 | 18,957,419.00 |
18 Mar 2024 | 0.2726 | -0.0204 | -6.96% | 0.2924 | 0.296 | 0.2659 | 14,641,008.00 |
17 Mar 2024 | 0.293 | 0.0071 | 2.48% | 0.2876 | 0.2984 | 0.2697 | 15,135,671.00 |
16 Mar 2024 | 0.2859 | -0.0319 | -10.04% | 0.3177 | 0.3268 | 0.2792 | 21,908,571.00 |
15 Mar 2024 | 0.3178 | -0.0313 | -8.97% | 0.339 | 0.3438 | 0.2853 | 18,970,520.00 |
14 Mar 2024 | 0.3491 | 0.00 | 0.00% | 0.3491 | 0.3491 | 0.3491 | 0.00 |
13 Mar 2024 | 0.3491 | 0.0033 | 0.95% | 0.342 | 0.357 | 0.3358 | 42,875,980.00 |
12 Mar 2024 | 0.3458 | 0.0173 | 5.27% | 0.3273 | 0.3591 | 0.3071 | 52,541,377.00 |
11 Mar 2024 | 0.3285 | 0.0217 | 7.07% | 0.3065 | 0.332 | 0.283 | 44,743,516.00 |
10 Mar 2024 | 0.3068 | -0.0056 | -1.79% | 0.3128 | 0.321 | 0.2953 | 29,666,075.00 |
09 Mar 2024 | 0.3124 | 0.0113 | 3.75% | 0.3002 | 0.3216 | 0.2998 | 30,159,738.00 |
08 Mar 2024 | 0.3011 | -0.0133 | -4.23% | 0.3154 | 0.3181 | 0.2841 | 22,795,373.00 |
07 Mar 2024 | 0.3144 | 0.0075 | 2.44% | 0.3066 | 0.3204 | 0.297 | 27,100,263.00 |
06 Mar 2024 | 0.3069 | 0.0179 | 6.19% | 0.2907 | 0.3124 | 0.280 | 25,179,946.00 |
05 Mar 2024 | 0.289 | -0.0492 | -14.55% | 0.3359 | 0.3436 | 0.2571 | 34,133,220.00 |
04 Mar 2024 | 0.3382 | -0.0234 | -6.47% | 0.3612 | 0.3865 | 0.3256 | 68,231,831.00 |
03 Mar 2024 | 0.3616 | 0.0486 | 15.53% | 0.3129 | 0.4028 | 0.2922 | 74,975,902.00 |
02 Mar 2024 | 0.313 | 0.0087 | 2.86% | 0.3033 | 0.3149 | 0.2971 | 17,921,436.00 |
01 Mar 2024 | 0.3043 | 0.0214 | 7.56% | 0.2854 | 0.310 | 0.2829 | 23,069,347.00 |
29 Feb 2024 | 0.2829 | 0.0045 | 1.62% | 0.2775 | 0.300 | 0.2728 | 24,744,198.00 |
28 Feb 2024 | 0.2784 | 0.0043 | 1.57% | 0.274 | 0.2906 | 0.251 | 38,485,836.00 |
27 Feb 2024 | 0.2741 | -0.0066 | -2.35% | 0.281 | 0.3011 | 0.2644 | 50,909,845.00 |
26 Feb 2024 | 0.2807 | 0.0379 | 15.61% | 0.2425 | 0.2939 | 0.2383 | 65,888,761.00 |
25 Feb 2024 | 0.2428 | -0.0002 | -0.08% | 0.2423 | 0.2463 | 0.2367 | 14,459,280.00 |
24 Feb 2024 | 0.243 | 0.0163 | 7.19% | 0.2283 | 0.2645 | 0.2224 | 29,146,082.00 |
23 Feb 2024 | 0.2267 | -0.0008 | -0.35% | 0.2279 | 0.2318 | 0.2186 | 15,326,933.00 |
22 Feb 2024 | 0.2275 | -0.0041 | -1.77% | 0.2312 | 0.2361 | 0.226 | 13,182,377.00 |
21 Feb 2024 | 0.2316 | -0.0067 | -2.81% | 0.238 | 0.2382 | 0.2207 | 21,140,526.00 |
20 Feb 2024 | 0.2383 | -0.0112 | -4.49% | 0.251 | 0.2527 | 0.2266 | 22,828,116.00 |
19 Feb 2024 | 0.2495 | 0.0103 | 4.31% | 0.240 | 0.260 | 0.2368 | 32,205,539.00 |
18 Feb 2024 | 0.2392 | -0.005 | -2.05% | 0.2426 | 0.2548 | 0.2302 | 32,805,904.00 |
17 Feb 2024 | 0.2442 | 0.0174 | 7.67% | 0.2251 | 0.2752 | 0.2235 | 119,744,461.00 |
16 Feb 2024 | 0.2268 | 0.0182 | 8.72% | 0.2086 | 0.2576 | 0.2075 | 82,410,064.00 |
15 Feb 2024 | 0.2086 | 0.0065 | 3.22% | 0.2023 | 0.212 | 0.2011 | 10,083,882.00 |
14 Feb 2024 | 0.2021 | 0.0062 | 3.16% | 0.1957 | 0.2055 | 0.1939 | 7,512,166.00 |
13 Feb 2024 | 0.1959 | -0.0021 | -1.06% | 0.1982 | 0.202 | 0.1911 | 6,764,037.00 |
12 Feb 2024 | 0.198 | 0.0073 | 3.83% | 0.1907 | 0.2006 | 0.1896 | 6,095,260.00 |
11 Feb 2024 | 0.1907 | -0.0012 | -0.63% | 0.1917 | 0.1972 | 0.1896 | 3,226,793.00 |
10 Feb 2024 | 0.1919 | -0.0014 | -0.72% | 0.194 | 0.1946 | 0.1887 | 5,164,525.00 |
09 Feb 2024 | 0.1933 | 0.0062 | 3.31% | 0.1874 | 0.1947 | 0.187 | 6,075,382.00 |
08 Feb 2024 | 0.1871 | 0.002 | 1.08% | 0.1852 | 0.1878 | 0.1842 | 4,115,146.00 |
07 Feb 2024 | 0.1851 | 0.0054 | 3.01% | 0.180 | 0.1856 | 0.1784 | 4,189,492.00 |
06 Feb 2024 | 0.1797 | 0.0003 | 0.17% | 0.1793 | 0.1817 | 0.1781 | 3,077,330.00 |
05 Feb 2024 | 0.1794 | 0.0017 | 0.96% | 0.1778 | 0.182 | 0.1756 | 3,055,723.00 |
04 Feb 2024 | 0.1777 | -0.0045 | -2.47% | 0.182 | 0.1826 | 0.1771 | 2,546,832.00 |
03 Feb 2024 | 0.1822 | -0.0035 | -1.88% | 0.1857 | 0.1869 | 0.1817 | 3,371,963.00 |