Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.DEXEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 13.34 | 0.320 | 2.42% | 12.91 | 13.40 | 12.69 | 145,077.00 |
| 08 May 2024 | 13.02 | 0.00 | 0.00% | 13.04 | 13.50 | 12.63 | 110,406.00 |
| 07 May 2024 | 13.02 | -0.150 | -1.12% | 13.12 | 13.80 | 13.02 | 108,119.00 |
| 06 May 2024 | 13.17 | -0.150 | -1.11% | 13.40 | 13.79 | 13.07 | 107,748.00 |
| 05 May 2024 | 13.32 | 0.100 | 0.74% | 13.13 | 13.50 | 12.89 | 106,434.00 |
| 04 May 2024 | 13.22 | 0.260 | 2.00% | 12.95 | 13.34 | 12.85 | 125,373.00 |
| 03 May 2024 | 12.96 | 0.400 | 3.18% | 12.71 | 13.13 | 12.47 | 191,079.00 |
| 02 May 2024 | 12.56 | 0.440 | 3.62% | 12.18 | 12.73 | 11.63 | 142,503.00 |
| 01 May 2024 | 12.12 | 0.470 | 3.99% | 11.66 | 12.21 | 10.92 | 104,694.00 |
| 30 Abr 2024 | 11.66 | -0.910 | -7.21% | 12.68 | 13.19 | 11.18 | 184,127.00 |
| 29 Abr 2024 | 12.56 | 0.180 | 1.45% | 12.35 | 12.74 | 11.86 | 116,371.00 |
| 28 Abr 2024 | 12.38 | -0.180 | -1.40% | 12.59 | 12.73 | 12.30 | 74,728.00 |
| 27 Abr 2024 | 12.56 | 0.090 | 0.73% | 12.50 | 12.73 | 12.11 | 83,996.00 |
| 26 Abr 2024 | 12.47 | -1.23 | -8.96% | 13.59 | 13.62 | 12.32 | 144,375.00 |
| 25 Abr 2024 | 13.69 | 0.320 | 2.37% | 13.55 | 13.86 | 12.93 | 145,468.00 |
| 24 Abr 2024 | 13.38 | -0.490 | -3.51% | 13.99 | 14.28 | 13.21 | 142,088.00 |
| 23 Abr 2024 | 13.86 | 0.380 | 2.79% | 13.34 | 14.10 | 13.31 | 130,074.00 |
| 22 Abr 2024 | 13.49 | -0.270 | -1.96% | 13.72 | 14.27 | 13.40 | 207,223.00 |
| 21 Abr 2024 | 13.76 | -0.140 | -1.02% | 13.82 | 14.20 | 13.52 | 169,393.00 |
| 20 Abr 2024 | 13.90 | 1.05 | 8.15% | 12.99 | 14.06 | 12.68 | 175,408.00 |
| 19 Abr 2024 | 12.85 | 0.340 | 2.71% | 12.61 | 13.24 | 11.48 | 111,041.00 |
| 18 Abr 2024 | 12.51 | 0.470 | 3.94% | 12.09 | 12.68 | 11.78 | 67,176.00 |
| 17 Abr 2024 | 12.04 | -0.310 | -2.50% | 12.46 | 12.48 | 11.62 | 61,992.00 |
| 16 Abr 2024 | 12.35 | 0.350 | 2.87% | 12.01 | 12.53 | 11.34 | 97,657.00 |
| 15 Abr 2024 | 12.00 | -0.600 | -4.75% | 12.54 | 13.10 | 11.58 | 93,976.00 |
| 14 Abr 2024 | 12.60 | 0.940 | 8.03% | 11.67 | 12.68 | 11.15 | 113,951.00 |
| 13 Abr 2024 | 11.67 | -1.86 | -13.76% | 13.25 | 14.49 | 10.38 | 184,019.00 |
| 12 Abr 2024 | 13.53 | -1.95 | -12.62% | 15.40 | 16.10 | 12.36 | 224,783.00 |
| 11 Abr 2024 | 15.48 | -0.260 | -1.68% | 16.00 | 16.20 | 15.32 | 167,282.00 |
| 10 Abr 2024 | 15.74 | -0.120 | -0.73% | 15.69 | 15.98 | 15.00 | 135,594.00 |
| 09 Abr 2024 | 15.86 | 0.190 | 1.22% | 15.78 | 17.28 | 15.31 | 312,262.00 |
| 08 Abr 2024 | 15.67 | 0.590 | 3.89% | 15.52 | 16.29 | 14.89 | 161,084.00 |
| 07 Abr 2024 | 15.08 | 0.260 | 1.73% | 15.00 | 18.33 | 14.67 | 252,957.00 |
| 06 Abr 2024 | 14.83 | 0.110 | 0.75% | 14.66 | 15.08 | 14.58 | 58,344.00 |
| 05 Abr 2024 | 14.72 | -0.180 | -1.18% | 14.91 | 15.25 | 13.97 | 87,363.00 |
| 04 Abr 2024 | 14.89 | 0.510 | 3.57% | 14.31 | 15.42 | 13.92 | 59,490.00 |
| 03 Abr 2024 | 14.38 | 0.610 | 4.42% | 13.69 | 15.27 | 13.31 | 102,084.00 |
| 02 Abr 2024 | 13.77 | -1.06 | -7.12% | 14.85 | 15.10 | 13.31 | 108,134.00 |
| 01 Abr 2024 | 14.82 | -0.570 | -3.71% | 15.53 | 15.69 | 14.45 | 88,667.00 |
| 31 Mar 2024 | 15.40 | -1.07 | -6.48% | 16.18 | 17.30 | 15.15 | 126,487.00 |
| 30 Mar 2024 | 16.46 | 1.68 | 11.39% | 14.77 | 17.32 | 14.37 | 214,870.00 |
| 29 Mar 2024 | 14.78 | 0.780 | 5.56% | 13.98 | 17.70 | 13.75 | 977,246.00 |
| 28 Mar 2024 | 14.00 | 0.630 | 4.74% | 13.41 | 14.00 | 13.25 | 124,098.00 |
| 27 Mar 2024 | 13.37 | -0.090 | -0.69% | 13.52 | 14.11 | 13.25 | 166,117.00 |
| 26 Mar 2024 | 13.46 | 0.100 | 0.76% | 13.35 | 13.95 | 13.00 | 124,867.00 |
| 25 Mar 2024 | 13.36 | 0.700 | 5.56% | 12.63 | 13.50 | 12.40 | 124,825.00 |
| 24 Mar 2024 | 12.65 | -0.070 | -0.58% | 12.71 | 13.13 | 12.38 | 138,409.00 |
| 23 Mar 2024 | 12.73 | -0.770 | -5.71% | 13.52 | 15.25 | 12.67 | 419,692.00 |
| 22 Mar 2024 | 13.50 | 1.71 | 14.51% | 12.00 | 14.90 | 11.88 | 1,072,866.00 |
| 21 Mar 2024 | 11.79 | 0.200 | 1.74% | 11.67 | 11.99 | 10.58 | 299,516.00 |
| 20 Mar 2024 | 11.59 | 1.61 | 16.08% | 10.02 | 12.95 | 10.02 | 856,838.00 |
| 19 Mar 2024 | 9.98 | -0.490 | -4.68% | 10.49 | 10.80 | 9.78 | 279,383.00 |
| 18 Mar 2024 | 10.47 | 0.330 | 3.26% | 10.05 | 11.00 | 9.61 | 311,038.00 |
| 17 Mar 2024 | 10.14 | 0.510 | 5.29% | 9.71 | 10.42 | 9.30 | 130,853.00 |
| 16 Mar 2024 | 9.63 | -0.510 | -5.07% | 10.17 | 11.16 | 9.45 | 301,512.00 |
| 15 Mar 2024 | 10.15 | -0.230 | -2.23% | 10.20 | 10.27 | 9.61 | 94,744.00 |
| 14 Mar 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 0.00 |
| 13 Mar 2024 | 10.38 | 0.350 | 3.54% | 10.01 | 10.52 | 9.97 | 166,498.00 |
| 12 Mar 2024 | 10.02 | -0.300 | -2.93% | 10.37 | 10.61 | 9.33 | 350,297.00 |
| 11 Mar 2024 | 10.32 | 0.750 | 7.81% | 9.59 | 10.70 | 9.30 | 516,561.00 |
| 10 Mar 2024 | 9.58 | -0.300 | -3.08% | 9.77 | 10.74 | 9.40 | 277,579.00 |
| 09 Mar 2024 | 9.88 | 0.130 | 1.31% | 9.97 | 10.78 | 9.75 | 632,464.00 |
| 08 Mar 2024 | 9.75 | -0.670 | -6.46% | 10.40 | 12.25 | 9.51 | 2,235,762.00 |
| 07 Mar 2024 | 10.43 | 3.03 | 40.97% | 7.40 | 11.72 | 7.17 | 2,355,657.00 |
| 06 Mar 2024 | 7.40 | 0.900 | 13.77% | 6.51 | 9.50 | 6.25 | 1,531,987.00 |
| 05 Mar 2024 | 6.50 | -0.080 | -1.20% | 6.56 | 6.85 | 6.03 | 407,915.00 |
| 04 Mar 2024 | 6.58 | -0.160 | -2.43% | 6.73 | 6.87 | 6.41 | 511,132.00 |
| 03 Mar 2024 | 6.74 | 0.100 | 1.44% | 6.62 | 7.20 | 6.40 | 643,441.00 |
| 02 Mar 2024 | 6.65 | -0.030 | -0.48% | 6.70 | 6.78 | 6.33 | 725,663.00 |
| 01 Mar 2024 | 6.68 | 0.600 | 9.82% | 6.07 | 7.30 | 5.84 | 1,792,892.00 |
| 29 Feb 2024 | 6.08 | 0.330 | 5.77% | 5.69 | 6.77 | 5.54 | 2,958,987.00 |
| 28 Feb 2024 | 5.75 | 1.54 | 36.51% | 4.22 | 7.88 | 4.21 | 8,647,848.00 |
| 27 Feb 2024 | 4.21 | 0.220 | 5.46% | 3.99 | 4.49 | 3.98 | 287,628.00 |
| 26 Feb 2024 | 3.99 | -0.070 | -1.70% | 4.07 | 4.07 | 3.85 | 127,299.00 |
| 25 Feb 2024 | 4.06 | 0.070 | 1.73% | 3.99 | 4.15 | 3.91 | 162,730.00 |
| 24 Feb 2024 | 3.99 | -0.250 | -5.89% | 4.29 | 4.38 | 3.89 | 365,918.00 |
| 23 Feb 2024 | 4.24 | 0.430 | 11.25% | 3.79 | 4.90 | 3.74 | 3,342,312.00 |
| 22 Feb 2024 | 3.82 | 0.280 | 7.83% | 3.54 | 3.89 | 3.45 | 651,292.00 |
| 21 Feb 2024 | 3.54 | 0.100 | 2.94% | 3.44 | 3.67 | 3.27 | 688,086.00 |
| 20 Feb 2024 | 3.44 | 0.110 | 3.15% | 3.35 | 3.47 | 3.25 | 341,336.00 |
| 19 Feb 2024 | 3.33 | 0.070 | 2.18% | 3.25 | 3.36 | 3.25 | 179,169.00 |
| 18 Feb 2024 | 3.26 | 0.070 | 2.10% | 3.19 | 3.29 | 3.15 | 135,979.00 |
| 17 Feb 2024 | 3.19 | -0.030 | -0.93% | 3.22 | 3.30 | 3.13 | 186,916.00 |
| 16 Feb 2024 | 3.22 | 0.030 | 0.91% | 3.20 | 3.43 | 3.16 | 658,074.00 |
| 15 Feb 2024 | 3.20 | 0.020 | 0.69% | 3.17 | 3.23 | 3.15 | 153,190.00 |
| 14 Feb 2024 | 3.17 | 0.080 | 2.49% | 3.10 | 3.24 | 3.08 | 201,935.00 |
| 13 Feb 2024 | 3.10 | 0.00 | -0.03% | 3.10 | 3.15 | 3.05 | 135,855.00 |
| 12 Feb 2024 | 3.10 | 0.090 | 2.86% | 3.01 | 3.12 | 2.99 | 125,619.00 |
| 11 Feb 2024 | 3.01 | -0.010 | -0.20% | 3.03 | 3.08 | 3.00 | 99,065.00 |
| 10 Feb 2024 | 3.02 | -0.070 | -2.17% | 3.10 | 3.12 | 2.99 | 166,123.00 |
