Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ELFUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.561 | 0.0015 | 0.27% | 0.5568 | 0.5702 | 0.5454 | 2,208,377.00 |
| 03 May 2024 | 0.5595 | 0.0085 | 1.54% | 0.5491 | 0.560 | 0.5277 | 7,433,547.00 |
| 02 May 2024 | 0.551 | 0.0237 | 4.49% | 0.5513 | 0.590 | 0.5431 | 5,754,070.00 |
| 01 May 2024 | 0.5273 | -0.0201 | -3.67% | 0.5461 | 0.5469 | 0.4938 | 2,661,266.00 |
| 30 Abr 2024 | 0.5474 | -0.0478 | -8.03% | 0.6251 | 0.6782 | 0.5331 | 11,743,048.00 |
| 29 Abr 2024 | 0.5952 | -0.0257 | -4.14% | 0.6218 | 0.6242 | 0.5768 | 5,939,397.00 |
| 28 Abr 2024 | 0.6209 | 0.0027 | 0.44% | 0.6169 | 0.6618 | 0.603 | 6,227,066.00 |
| 27 Abr 2024 | 0.6182 | 0.0122 | 2.01% | 0.621 | 0.6731 | 0.6128 | 17,567,340.00 |
| 26 Abr 2024 | 0.606 | 0.0149 | 2.52% | 0.5928 | 0.6171 | 0.5737 | 6,268,107.00 |
| 25 Abr 2024 | 0.5911 | 0.015 | 2.60% | 0.5757 | 0.6355 | 0.5563 | 11,340,435.00 |
| 24 Abr 2024 | 0.5761 | -0.0279 | -4.62% | 0.6045 | 0.6113 | 0.570 | 4,365,265.00 |
| 23 Abr 2024 | 0.604 | 0.0182 | 3.11% | 0.5852 | 0.6074 | 0.5772 | 4,342,030.00 |
| 22 Abr 2024 | 0.5858 | 0.0116 | 2.02% | 0.5773 | 0.5906 | 0.5695 | 3,047,831.00 |
| 21 Abr 2024 | 0.5742 | -0.005 | -0.86% | 0.5776 | 0.5847 | 0.5674 | 2,735,008.00 |
| 20 Abr 2024 | 0.5792 | 0.0206 | 3.69% | 0.5586 | 0.5805 | 0.5546 | 3,677,272.00 |
| 19 Abr 2024 | 0.5586 | 0.0009 | 0.16% | 0.5578 | 0.5726 | 0.5506 | 7,824,166.00 |
| 18 Abr 2024 | 0.5577 | 0.0131 | 2.41% | 0.5439 | 0.5605 | 0.5414 | 2,257,416.00 |
| 17 Abr 2024 | 0.5446 | -0.0204 | -3.61% | 0.5642 | 0.569 | 0.5367 | 2,414,304.00 |
| 16 Abr 2024 | 0.565 | 0.0093 | 1.67% | 0.555 | 0.5694 | 0.5271 | 1,477,662.00 |
| 15 Abr 2024 | 0.5557 | -0.0188 | -3.27% | 0.5667 | 0.5965 | 0.5428 | 2,039,576.00 |
| 14 Abr 2024 | 0.5745 | 0.0566 | 10.93% | 0.5185 | 0.630 | 0.4994 | 3,160,008.00 |
| 13 Abr 2024 | 0.5179 | -0.0664 | -11.36% | 0.5806 | 0.6167 | 0.4973 | 5,403,226.00 |
| 12 Abr 2024 | 0.5843 | -0.0528 | -8.29% | 0.6353 | 0.683 | 0.5804 | 6,689,190.00 |
| 11 Abr 2024 | 0.6371 | 0.0117 | 1.87% | 0.6258 | 0.6397 | 0.6222 | 2,075,917.00 |
| 10 Abr 2024 | 0.6254 | 0.00 | 0.00% | 0.6271 | 0.6379 | 0.5957 | 1,526,145.00 |
| 09 Abr 2024 | 0.6254 | -0.0277 | -4.24% | 0.655 | 0.6551 | 0.6217 | 1,180,939.00 |
| 08 Abr 2024 | 0.6531 | 0.0199 | 3.14% | 0.6351 | 0.6577 | 0.622 | 1,896,452.00 |
| 07 Abr 2024 | 0.6332 | 0.0224 | 3.67% | 0.6112 | 0.6348 | 0.6083 | 2,132,048.00 |
| 06 Abr 2024 | 0.6108 | 0.0193 | 3.26% | 0.5912 | 0.6148 | 0.5866 | 2,248,208.00 |
| 05 Abr 2024 | 0.5915 | -0.010 | -1.66% | 0.6002 | 0.602 | 0.5793 | 1,512,727.00 |
| 04 Abr 2024 | 0.6015 | 0.0166 | 2.84% | 0.582 | 0.6086 | 0.5787 | 2,076,211.00 |
| 03 Abr 2024 | 0.5849 | 0.0056 | 0.97% | 0.5822 | 0.5921 | 0.5657 | 2,470,298.00 |
| 02 Abr 2024 | 0.5793 | -0.0446 | -7.15% | 0.6228 | 0.6228 | 0.5674 | 1,408,484.00 |
| 01 Abr 2024 | 0.6239 | -0.0271 | -4.16% | 0.6506 | 0.6515 | 0.6086 | 2,218,881.00 |
| 31 Mar 2024 | 0.651 | 0.0037 | 0.57% | 0.6476 | 0.652 | 0.6431 | 1,573,746.00 |
| 30 Mar 2024 | 0.6473 | -0.0104 | -1.58% | 0.6612 | 0.6756 | 0.6455 | 1,996,309.00 |
| 29 Mar 2024 | 0.6577 | -0.002 | -0.30% | 0.6669 | 0.6808 | 0.650 | 1,905,332.00 |
| 28 Mar 2024 | 0.6597 | 0.0228 | 3.58% | 0.6366 | 0.6722 | 0.6269 | 2,557,074.00 |
| 27 Mar 2024 | 0.6369 | -0.0203 | -3.09% | 0.6579 | 0.6865 | 0.6319 | 3,616,672.00 |
| 26 Mar 2024 | 0.6572 | 0.0134 | 2.08% | 0.6431 | 0.6625 | 0.6395 | 2,905,662.00 |
| 25 Mar 2024 | 0.6438 | 0.0162 | 2.58% | 0.6269 | 0.6443 | 0.6208 | 2,276,264.00 |
| 24 Mar 2024 | 0.6276 | 0.0072 | 1.16% | 0.6195 | 0.6283 | 0.606 | 1,471,669.00 |
| 23 Mar 2024 | 0.6204 | -0.0112 | -1.77% | 0.6278 | 0.6347 | 0.606 | 3,932,983.00 |
| 22 Mar 2024 | 0.6316 | 0.0246 | 4.05% | 0.6059 | 0.6744 | 0.5947 | 14,627,057.00 |
| 21 Mar 2024 | 0.607 | 0.0006 | 0.10% | 0.604 | 0.6343 | 0.5971 | 3,383,736.00 |
| 20 Mar 2024 | 0.6064 | 0.0524 | 9.46% | 0.5544 | 0.6459 | 0.5473 | 9,732,506.00 |
| 19 Mar 2024 | 0.554 | -0.0423 | -7.09% | 0.5979 | 0.5998 | 0.552 | 2,862,749.00 |
| 18 Mar 2024 | 0.5963 | -0.0162 | -2.64% | 0.6113 | 0.6118 | 0.5871 | 1,635,051.00 |
| 17 Mar 2024 | 0.6125 | 0.0125 | 2.08% | 0.6023 | 0.6145 | 0.5766 | 2,955,663.00 |
| 16 Mar 2024 | 0.600 | -0.0358 | -5.63% | 0.6357 | 0.6454 | 0.5944 | 2,230,529.00 |
| 15 Mar 2024 | 0.6358 | -0.078 | -10.93% | 0.6835 | 0.6906 | 0.6196 | 2,431,871.00 |
| 14 Mar 2024 | 0.7138 | 0.00 | 0.00% | 0.7138 | 0.7138 | 0.7138 | 0.00 |
| 13 Mar 2024 | 0.7138 | 0.0175 | 2.51% | 0.6958 | 0.7144 | 0.6863 | 2,397,607.00 |
| 12 Mar 2024 | 0.6963 | -0.0025 | -0.36% | 0.6998 | 0.7011 | 0.6544 | 2,905,690.00 |
| 11 Mar 2024 | 0.6988 | 0.0228 | 3.37% | 0.6772 | 0.700 | 0.6544 | 2,355,257.00 |
| 10 Mar 2024 | 0.676 | -0.002 | -0.29% | 0.6779 | 0.6838 | 0.6634 | 1,195,838.00 |
| 09 Mar 2024 | 0.678 | -0.0004 | -0.06% | 0.6763 | 0.686 | 0.6634 | 1,655,869.00 |
| 08 Mar 2024 | 0.6784 | 0.0056 | 0.83% | 0.6729 | 0.6861 | 0.6553 | 1,871,522.00 |
| 07 Mar 2024 | 0.6728 | 0.0066 | 0.99% | 0.6621 | 0.6735 | 0.6481 | 2,209,290.00 |
| 06 Mar 2024 | 0.6662 | 0.0251 | 3.92% | 0.6418 | 0.6684 | 0.6217 | 3,974,279.00 |
| 05 Mar 2024 | 0.6411 | -0.0715 | -10.03% | 0.7088 | 0.7088 | 0.629 | 3,770,411.00 |
| 04 Mar 2024 | 0.7126 | -0.0129 | -1.78% | 0.719 | 0.7222 | 0.694 | 2,870,820.00 |
| 03 Mar 2024 | 0.7255 | 0.0272 | 3.90% | 0.6914 | 0.740 | 0.6703 | 9,432,792.00 |
| 02 Mar 2024 | 0.6983 | 0.0199 | 2.93% | 0.6769 | 0.6998 | 0.6634 | 2,446,363.00 |
| 01 Mar 2024 | 0.6784 | 0.0293 | 4.51% | 0.6467 | 0.6792 | 0.6436 | 1,718,500.00 |
| 29 Feb 2024 | 0.6491 | 0.0044 | 0.68% | 0.6442 | 0.6643 | 0.6352 | 3,205,977.00 |
| 28 Feb 2024 | 0.6447 | -0.001 | -0.15% | 0.6451 | 0.6613 | 0.6283 | 2,533,001.00 |
| 27 Feb 2024 | 0.6457 | -0.0138 | -2.09% | 0.6591 | 0.6706 | 0.6404 | 3,080,888.00 |
| 26 Feb 2024 | 0.6595 | 0.019 | 2.97% | 0.6409 | 0.6633 | 0.630 | 4,395,806.00 |
| 25 Feb 2024 | 0.6405 | 0.0156 | 2.50% | 0.6252 | 0.641 | 0.6241 | 2,048,288.00 |
| 24 Feb 2024 | 0.6249 | -0.0032 | -0.51% | 0.6293 | 0.6293 | 0.6195 | 846,285.00 |
| 23 Feb 2024 | 0.6281 | -0.0093 | -1.46% | 0.6374 | 0.6454 | 0.6272 | 2,396,871.00 |
| 22 Feb 2024 | 0.6374 | -0.0023 | -0.36% | 0.6394 | 0.6406 | 0.6214 | 2,716,056.00 |
| 21 Feb 2024 | 0.6397 | -0.0289 | -4.32% | 0.6668 | 0.6798 | 0.6193 | 4,359,890.00 |
| 20 Feb 2024 | 0.6686 | 0.0272 | 4.24% | 0.641 | 0.6829 | 0.6283 | 8,158,233.00 |
| 19 Feb 2024 | 0.6414 | 0.0091 | 1.44% | 0.6316 | 0.6449 | 0.6193 | 3,536,489.00 |
| 18 Feb 2024 | 0.6323 | -0.0079 | -1.23% | 0.6363 | 0.6385 | 0.6216 | 1,464,520.00 |
| 17 Feb 2024 | 0.6402 | 0.0245 | 3.98% | 0.6148 | 0.6536 | 0.6114 | 5,663,992.00 |
| 16 Feb 2024 | 0.6157 | 0.0033 | 0.54% | 0.6129 | 0.6193 | 0.6043 | 2,140,511.00 |
| 15 Feb 2024 | 0.6124 | -0.001 | -0.16% | 0.6133 | 0.6175 | 0.6013 | 1,296,350.00 |
| 14 Feb 2024 | 0.6134 | 0.0181 | 3.04% | 0.594 | 0.6183 | 0.5902 | 3,159,991.00 |
| 13 Feb 2024 | 0.5953 | -0.0113 | -1.86% | 0.6057 | 0.6102 | 0.5857 | 1,290,583.00 |
| 12 Feb 2024 | 0.6066 | 0.0012 | 0.20% | 0.6032 | 0.6094 | 0.5923 | 1,284,432.00 |
| 11 Feb 2024 | 0.6054 | 0.0115 | 1.94% | 0.5938 | 0.6138 | 0.5927 | 1,495,408.00 |
| 10 Feb 2024 | 0.5939 | -0.0059 | -0.98% | 0.5994 | 0.6013 | 0.5914 | 637,734.00 |
| 09 Feb 2024 | 0.5998 | 0.0102 | 1.73% | 0.5897 | 0.6072 | 0.5887 | 2,150,872.00 |
| 08 Feb 2024 | 0.5896 | 0.0075 | 1.29% | 0.5824 | 0.590 | 0.5739 | 1,074,466.00 |
| 07 Feb 2024 | 0.5821 | -0.0019 | -0.33% | 0.5845 | 0.5854 | 0.5701 | 1,193,330.00 |
| 06 Feb 2024 | 0.584 | 0.0164 | 2.89% | 0.5679 | 0.596 | 0.5644 | 2,876,325.00 |
| 05 Feb 2024 | 0.5676 | 0.0026 | 0.46% | 0.5642 | 0.5796 | 0.5628 | 1,457,844.00 |
| 04 Feb 2024 | 0.565 | 0.0064 | 1.15% | 0.5587 | 0.5653 | 0.5485 | 1,275,715.00 |
| 03 Feb 2024 | 0.5586 | -0.0199 | -3.44% | 0.5778 | 0.5778 | 0.5575 | 587,989.00 |
