Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.CHESSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 0.1792 | 0.010 | 5.91% | 0.1701 | 0.1797 | 0.1657 | 6,678,985.00 |
| 14 May 2024 | 0.1692 | -0.0052 | -2.98% | 0.1742 | 0.1755 | 0.1664 | 6,101,693.00 |
| 13 May 2024 | 0.1744 | -0.0031 | -1.75% | 0.1781 | 0.1805 | 0.171 | 5,659,208.00 |
| 12 May 2024 | 0.1775 | -0.0026 | -1.44% | 0.1807 | 0.1863 | 0.1775 | 6,652,768.00 |
| 11 May 2024 | 0.1801 | 0.0022 | 1.24% | 0.1773 | 0.185 | 0.1755 | 9,215,631.00 |
| 10 May 2024 | 0.1779 | -0.0127 | -6.66% | 0.1921 | 0.2116 | 0.1746 | 34,102,601.00 |
| 09 May 2024 | 0.1906 | 0.0069 | 3.76% | 0.1844 | 0.1916 | 0.177 | 5,485,986.00 |
| 08 May 2024 | 0.1837 | -0.001 | -0.54% | 0.185 | 0.188 | 0.1793 | 5,806,356.00 |
| 07 May 2024 | 0.1847 | -0.0018 | -0.97% | 0.1867 | 0.1916 | 0.1834 | 5,365,453.00 |
| 06 May 2024 | 0.1865 | -0.0039 | -2.05% | 0.1904 | 0.1969 | 0.1854 | 7,112,876.00 |
| 05 May 2024 | 0.1904 | -0.0022 | -1.14% | 0.1925 | 0.1937 | 0.187 | 6,355,083.00 |
| 04 May 2024 | 0.1926 | -0.0028 | -1.43% | 0.1947 | 0.1964 | 0.1914 | 9,878,507.00 |
| 03 May 2024 | 0.1954 | 0.0055 | 2.90% | 0.1912 | 0.1977 | 0.1889 | 12,180,785.00 |
| 02 May 2024 | 0.1899 | 0.009 | 4.98% | 0.1809 | 0.1985 | 0.1767 | 13,050,299.00 |
| 01 May 2024 | 0.1809 | -0.0003 | -0.17% | 0.1816 | 0.1848 | 0.170 | 9,120,578.00 |
| 30 Abr 2024 | 0.1812 | -0.0161 | -8.16% | 0.1977 | 0.1999 | 0.1726 | 8,722,303.00 |
| 29 Abr 2024 | 0.1973 | 0.002 | 1.02% | 0.1955 | 0.1986 | 0.1872 | 6,682,841.00 |
| 28 Abr 2024 | 0.1953 | -0.004 | -2.01% | 0.1995 | 0.2048 | 0.1941 | 6,151,746.00 |
| 27 Abr 2024 | 0.1993 | 0.0023 | 1.17% | 0.1982 | 0.2018 | 0.1909 | 5,699,352.00 |
| 26 Abr 2024 | 0.197 | -0.0077 | -3.76% | 0.2047 | 0.2063 | 0.1937 | 7,376,513.00 |
| 25 Abr 2024 | 0.2047 | -0.0035 | -1.68% | 0.2083 | 0.2109 | 0.1992 | 9,258,567.00 |
| 24 Abr 2024 | 0.2082 | -0.0099 | -4.54% | 0.2191 | 0.2245 | 0.206 | 10,818,770.00 |
| 23 Abr 2024 | 0.2181 | -0.0008 | -0.37% | 0.2186 | 0.2349 | 0.2158 | 16,145,900.00 |
| 22 Abr 2024 | 0.2189 | 0.0074 | 3.50% | 0.211 | 0.221 | 0.2095 | 11,217,239.00 |
| 21 Abr 2024 | 0.2115 | -0.0139 | -6.17% | 0.2243 | 0.2278 | 0.2085 | 10,929,458.00 |
| 20 Abr 2024 | 0.2254 | 0.0221 | 10.87% | 0.2043 | 0.2314 | 0.2025 | 9,146,433.00 |
| 19 Abr 2024 | 0.2033 | -0.0017 | -0.83% | 0.2057 | 0.2104 | 0.1904 | 9,162,917.00 |
| 18 Abr 2024 | 0.205 | 0.0046 | 2.30% | 0.2009 | 0.2139 | 0.1982 | 11,779,993.00 |
| 17 Abr 2024 | 0.2004 | -0.0016 | -0.79% | 0.2026 | 0.2047 | 0.191 | 5,477,949.00 |
| 16 Abr 2024 | 0.202 | 0.0112 | 5.87% | 0.1912 | 0.2086 | 0.1831 | 5,665,623.00 |
| 15 Abr 2024 | 0.1908 | -0.0115 | -5.68% | 0.2017 | 0.210 | 0.1849 | 6,590,392.00 |
| 14 Abr 2024 | 0.2023 | 0.0135 | 7.15% | 0.1894 | 0.204 | 0.1781 | 5,268,914.00 |
| 13 Abr 2024 | 0.1888 | -0.0336 | -15.11% | 0.2215 | 0.2297 | 0.1721 | 7,973,774.00 |
| 12 Abr 2024 | 0.2224 | -0.0357 | -13.83% | 0.2592 | 0.2685 | 0.2098 | 8,721,767.00 |
| 11 Abr 2024 | 0.2581 | -0.0102 | -3.80% | 0.2693 | 0.271 | 0.2537 | 3,574,054.00 |
| 10 Abr 2024 | 0.2683 | -0.0014 | -0.52% | 0.2692 | 0.2712 | 0.2551 | 4,728,963.00 |
| 09 Abr 2024 | 0.2697 | -0.020 | -6.90% | 0.288 | 0.2921 | 0.2673 | 6,416,332.00 |
| 08 Abr 2024 | 0.2897 | -0.0103 | -3.43% | 0.3009 | 0.3131 | 0.2805 | 14,580,312.00 |
| 07 Abr 2024 | 0.300 | 0.0279 | 10.25% | 0.2724 | 0.3034 | 0.2714 | 11,133,885.00 |
| 06 Abr 2024 | 0.2721 | 0.0016 | 0.59% | 0.2726 | 0.2765 | 0.2667 | 5,009,498.00 |
| 05 Abr 2024 | 0.2705 | -0.010 | -3.57% | 0.2808 | 0.2834 | 0.2612 | 5,215,503.00 |
| 04 Abr 2024 | 0.2805 | 0.0131 | 4.90% | 0.2677 | 0.290 | 0.2617 | 4,859,906.00 |
| 03 Abr 2024 | 0.2674 | -0.0048 | -1.76% | 0.2764 | 0.2926 | 0.2617 | 8,129,497.00 |
| 02 Abr 2024 | 0.2722 | -0.0229 | -7.76% | 0.295 | 0.2952 | 0.2604 | 7,048,358.00 |
| 01 Abr 2024 | 0.2951 | -0.0248 | -7.75% | 0.3193 | 0.320 | 0.2815 | 8,347,470.00 |
| 31 Mar 2024 | 0.3199 | 0.013 | 4.24% | 0.3072 | 0.3249 | 0.3058 | 4,140,585.00 |
| 30 Mar 2024 | 0.3069 | -0.0135 | -4.21% | 0.3206 | 0.3305 | 0.300 | 5,931,171.00 |
| 29 Mar 2024 | 0.3204 | -0.032 | -9.08% | 0.3523 | 0.3712 | 0.3136 | 16,632,350.00 |
| 28 Mar 2024 | 0.3524 | 0.0425 | 13.71% | 0.3101 | 0.3564 | 0.3089 | 23,569,296.00 |
| 27 Mar 2024 | 0.3099 | -0.0225 | -6.77% | 0.3317 | 0.3325 | 0.3049 | 7,530,881.00 |
| 26 Mar 2024 | 0.3324 | 0.0166 | 5.26% | 0.3164 | 0.3487 | 0.3161 | 11,439,063.00 |
| 25 Mar 2024 | 0.3158 | 0.002 | 0.64% | 0.3113 | 0.3225 | 0.3078 | 10,449,609.00 |
| 24 Mar 2024 | 0.3138 | 0.0098 | 3.22% | 0.3089 | 0.353 | 0.3024 | 39,746,686.00 |
| 23 Mar 2024 | 0.304 | 0.0184 | 6.44% | 0.2865 | 0.3112 | 0.284 | 7,178,235.00 |
| 22 Mar 2024 | 0.2856 | -0.0024 | -0.83% | 0.2883 | 0.2942 | 0.2775 | 5,387,997.00 |
| 21 Mar 2024 | 0.288 | -0.0032 | -1.10% | 0.2902 | 0.300 | 0.2846 | 6,193,354.00 |
| 20 Mar 2024 | 0.2912 | 0.0308 | 11.83% | 0.2624 | 0.2929 | 0.2502 | 6,291,590.00 |
| 19 Mar 2024 | 0.2604 | -0.0316 | -10.82% | 0.2915 | 0.2952 | 0.2528 | 8,945,069.00 |
| 18 Mar 2024 | 0.292 | -0.0342 | -10.48% | 0.3251 | 0.3256 | 0.2829 | 7,861,917.00 |
| 17 Mar 2024 | 0.3262 | 0.0265 | 8.84% | 0.2993 | 0.3324 | 0.2924 | 9,307,108.00 |
| 16 Mar 2024 | 0.2997 | -0.021 | -6.55% | 0.3231 | 0.3499 | 0.2956 | 22,331,922.00 |
| 15 Mar 2024 | 0.3207 | 0.0123 | 3.99% | 0.3105 | 0.339 | 0.2808 | 11,206,347.00 |
| 14 Mar 2024 | 0.3084 | 0.00 | 0.00% | 0.3084 | 0.3084 | 0.3084 | 0.00 |
| 13 Mar 2024 | 0.3084 | 0.0029 | 0.95% | 0.3051 | 0.3375 | 0.2974 | 16,816,810.00 |
| 12 Mar 2024 | 0.3055 | 0.0073 | 2.45% | 0.2988 | 0.3286 | 0.285 | 21,992,101.00 |
| 11 Mar 2024 | 0.2982 | 0.0139 | 4.89% | 0.2852 | 0.313 | 0.2716 | 10,582,499.00 |
| 10 Mar 2024 | 0.2843 | -0.0166 | -5.52% | 0.3014 | 0.3014 | 0.2758 | 12,810,353.00 |
| 09 Mar 2024 | 0.3009 | -0.0002 | -0.07% | 0.3036 | 0.3266 | 0.2986 | 14,015,958.00 |
| 08 Mar 2024 | 0.3011 | 0.020 | 7.11% | 0.281 | 0.3242 | 0.2709 | 30,686,244.00 |
| 07 Mar 2024 | 0.2811 | 0.011 | 4.07% | 0.2699 | 0.2928 | 0.2645 | 32,899,794.00 |
| 06 Mar 2024 | 0.2701 | 0.0387 | 16.72% | 0.2316 | 0.2812 | 0.2196 | 33,441,764.00 |
| 05 Mar 2024 | 0.2314 | -0.0183 | -7.33% | 0.2504 | 0.2573 | 0.2173 | 7,691,083.00 |
| 04 Mar 2024 | 0.2497 | -0.0094 | -3.63% | 0.2589 | 0.2632 | 0.2426 | 8,499,701.00 |
| 03 Mar 2024 | 0.2591 | 0.0093 | 3.72% | 0.2493 | 0.265 | 0.2391 | 13,426,649.00 |
| 02 Mar 2024 | 0.2498 | 0.0066 | 2.71% | 0.2429 | 0.2538 | 0.2385 | 14,253,955.00 |
| 01 Mar 2024 | 0.2432 | 0.0108 | 4.65% | 0.233 | 0.2454 | 0.2319 | 7,171,262.00 |
| 29 Feb 2024 | 0.2324 | 0.0017 | 0.74% | 0.2307 | 0.2419 | 0.2279 | 8,950,133.00 |
| 28 Feb 2024 | 0.2307 | -0.002 | -0.86% | 0.2327 | 0.2444 | 0.220 | 14,067,646.00 |
| 27 Feb 2024 | 0.2327 | 0.0098 | 4.40% | 0.2237 | 0.244 | 0.2231 | 13,327,698.00 |
| 26 Feb 2024 | 0.2229 | 0.005 | 2.29% | 0.2181 | 0.2336 | 0.2142 | 9,312,151.00 |
| 25 Feb 2024 | 0.2179 | -0.001 | -0.46% | 0.2183 | 0.2203 | 0.2133 | 4,244,536.00 |
| 24 Feb 2024 | 0.2189 | 0.0023 | 1.06% | 0.2164 | 0.2247 | 0.2098 | 5,183,119.00 |
| 23 Feb 2024 | 0.2166 | 0.0057 | 2.70% | 0.2107 | 0.2206 | 0.2065 | 6,553,584.00 |
| 22 Feb 2024 | 0.2109 | 0.0038 | 1.83% | 0.2066 | 0.2155 | 0.2009 | 4,781,345.00 |
| 21 Feb 2024 | 0.2071 | -0.0084 | -3.90% | 0.2163 | 0.218 | 0.1992 | 4,256,155.00 |
| 20 Feb 2024 | 0.2155 | -0.0032 | -1.46% | 0.2185 | 0.2228 | 0.2066 | 6,095,659.00 |
| 19 Feb 2024 | 0.2187 | -0.0004 | -0.18% | 0.2189 | 0.2301 | 0.2174 | 8,607,386.00 |
| 18 Feb 2024 | 0.2191 | 0.0066 | 3.11% | 0.2149 | 0.2222 | 0.2074 | 8,886,982.00 |
| 17 Feb 2024 | 0.2125 | 0.0053 | 2.56% | 0.2073 | 0.2171 | 0.1986 | 7,400,388.00 |
| 16 Feb 2024 | 0.2072 | 0.0001 | 0.05% | 0.2083 | 0.2175 | 0.2004 | 8,989,904.00 |
