Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.HIGHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 4.78 | 0.090 | 1.86% | 4.68 | 5.05 | 4.68 | 3,240,856.00 |
| 15 May 2024 | 4.69 | 0.330 | 7.50% | 4.38 | 4.92 | 4.31 | 3,718,191.00 |
| 14 May 2024 | 4.36 | -0.190 | -4.09% | 4.53 | 4.73 | 4.35 | 3,075,493.00 |
| 13 May 2024 | 4.55 | -0.220 | -4.55% | 4.80 | 4.87 | 4.45 | 3,824,675.00 |
| 12 May 2024 | 4.77 | 0.230 | 5.09% | 4.55 | 5.00 | 4.54 | 3,428,570.00 |
| 11 May 2024 | 4.53 | -0.020 | -0.48% | 4.56 | 4.70 | 4.47 | 2,819,077.00 |
| 10 May 2024 | 4.56 | -0.050 | -1.15% | 4.65 | 4.89 | 4.52 | 4,062,392.00 |
| 09 May 2024 | 4.61 | 0.460 | 11.09% | 4.08 | 4.69 | 4.08 | 5,284,666.00 |
| 08 May 2024 | 4.15 | 0.110 | 2.80% | 4.02 | 4.27 | 3.96 | 3,884,000.00 |
| 07 May 2024 | 4.04 | -0.030 | -0.76% | 4.10 | 4.22 | 3.78 | 4,068,043.00 |
| 06 May 2024 | 4.07 | -0.110 | -2.73% | 4.20 | 4.29 | 3.99 | 2,915,633.00 |
| 05 May 2024 | 4.18 | -0.380 | -8.27% | 4.46 | 4.46 | 4.02 | 3,901,537.00 |
| 04 May 2024 | 4.56 | 0.290 | 6.89% | 4.28 | 4.61 | 4.14 | 3,684,043.00 |
| 03 May 2024 | 4.26 | 0.370 | 9.42% | 3.87 | 4.33 | 3.75 | 6,059,478.00 |
| 02 May 2024 | 3.90 | 0.510 | 14.92% | 3.39 | 3.97 | 3.29 | 4,812,123.00 |
| 01 May 2024 | 3.39 | 0.020 | 0.74% | 3.40 | 3.62 | 3.24 | 3,830,423.00 |
| 30 Abr 2024 | 3.37 | -0.260 | -7.20% | 3.63 | 4.01 | 3.36 | 5,719,797.00 |
| 29 Abr 2024 | 3.63 | -0.190 | -4.90% | 3.86 | 4.05 | 3.56 | 4,953,056.00 |
| 28 Abr 2024 | 3.81 | -0.450 | -10.47% | 4.24 | 4.38 | 3.80 | 5,934,767.00 |
| 27 Abr 2024 | 4.26 | 0.360 | 9.12% | 3.90 | 4.28 | 3.58 | 7,955,576.00 |
| 26 Abr 2024 | 3.90 | 0.250 | 6.93% | 3.67 | 3.98 | 3.26 | 10,072,410.00 |
| 25 Abr 2024 | 3.65 | 0.370 | 11.41% | 3.28 | 3.74 | 3.13 | 10,383,443.00 |
| 24 Abr 2024 | 3.28 | 0.410 | 14.18% | 2.90 | 3.44 | 2.86 | 10,032,551.00 |
| 23 Abr 2024 | 2.87 | 0.080 | 2.79% | 2.79 | 2.90 | 2.73 | 1,650,271.00 |
| 22 Abr 2024 | 2.79 | 0.100 | 3.83% | 2.70 | 2.86 | 2.62 | 2,563,734.00 |
| 21 Abr 2024 | 2.69 | 0.060 | 2.09% | 2.64 | 2.74 | 2.58 | 1,817,399.00 |
| 20 Abr 2024 | 2.63 | 0.240 | 10.21% | 2.39 | 2.66 | 2.35 | 2,280,448.00 |
| 19 Abr 2024 | 2.39 | 0.140 | 6.27% | 2.24 | 2.48 | 2.04 | 3,010,572.00 |
| 18 Abr 2024 | 2.25 | -0.020 | -0.88% | 2.29 | 2.35 | 2.16 | 2,812,494.00 |
| 17 Abr 2024 | 2.27 | 0.060 | 2.90% | 2.20 | 2.34 | 2.10 | 2,584,505.00 |
| 16 Abr 2024 | 2.21 | 0.030 | 1.47% | 2.17 | 2.26 | 2.05 | 3,266,702.00 |
| 15 Abr 2024 | 2.17 | -0.100 | -4.44% | 2.25 | 2.37 | 2.06 | 4,641,973.00 |
| 14 Abr 2024 | 2.27 | 0.150 | 6.86% | 2.13 | 2.35 | 1.99 | 5,758,955.00 |
| 13 Abr 2024 | 2.13 | -0.270 | -11.37% | 2.38 | 2.65 | 1.80 | 9,309,398.00 |
| 12 Abr 2024 | 2.40 | -0.720 | -22.97% | 3.10 | 3.29 | 2.15 | 9,709,951.00 |
| 11 Abr 2024 | 3.12 | 0.140 | 4.56% | 2.96 | 3.18 | 2.82 | 4,474,947.00 |
| 10 Abr 2024 | 2.98 | -0.220 | -6.87% | 3.20 | 3.39 | 2.91 | 5,537,655.00 |
| 09 Abr 2024 | 3.20 | 0.130 | 4.20% | 3.10 | 3.70 | 3.10 | 13,764,811.00 |
| 08 Abr 2024 | 3.07 | -0.040 | -1.35% | 3.12 | 3.21 | 2.89 | 5,340,673.00 |
| 07 Abr 2024 | 3.11 | 0.170 | 5.67% | 2.95 | 3.25 | 2.86 | 7,458,929.00 |
| 06 Abr 2024 | 2.95 | 0.050 | 1.62% | 2.92 | 2.97 | 2.67 | 6,778,046.00 |
| 05 Abr 2024 | 2.90 | 0.170 | 6.07% | 2.74 | 2.98 | 2.55 | 10,169,679.00 |
| 04 Abr 2024 | 2.73 | 0.410 | 17.44% | 2.33 | 2.80 | 2.32 | 9,695,876.00 |
| 03 Abr 2024 | 2.33 | -0.300 | -11.28% | 2.64 | 2.73 | 2.15 | 11,166,269.00 |
| 02 Abr 2024 | 2.62 | 0.230 | 9.65% | 2.43 | 2.73 | 2.24 | 21,866,063.00 |
| 01 Abr 2024 | 2.39 | 0.140 | 6.36% | 2.26 | 2.42 | 2.17 | 8,959,723.00 |
| 31 Mar 2024 | 2.25 | 0.120 | 5.68% | 2.12 | 2.25 | 2.11 | 2,335,697.00 |
| 30 Mar 2024 | 2.13 | -0.210 | -8.98% | 2.33 | 2.37 | 2.11 | 3,927,976.00 |
| 29 Mar 2024 | 2.34 | 0.180 | 8.24% | 2.16 | 2.43 | 2.09 | 9,787,150.00 |
| 28 Mar 2024 | 2.16 | 0.060 | 2.66% | 2.11 | 2.20 | 2.06 | 2,977,471.00 |
| 27 Mar 2024 | 2.11 | -0.070 | -3.17% | 2.17 | 2.27 | 2.06 | 5,276,147.00 |
| 26 Mar 2024 | 2.17 | 0.130 | 6.15% | 2.05 | 2.20 | 2.03 | 4,990,598.00 |
| 25 Mar 2024 | 2.05 | 0.050 | 2.66% | 1.98 | 2.07 | 1.96 | 2,455,185.00 |
| 24 Mar 2024 | 2.00 | 0.080 | 4.34% | 1.93 | 2.00 | 1.87 | 2,572,470.00 |
| 23 Mar 2024 | 1.91 | 0.010 | 0.68% | 1.89 | 1.98 | 1.86 | 1,740,639.00 |
| 22 Mar 2024 | 1.90 | -0.050 | -2.76% | 1.94 | 2.02 | 1.83 | 2,976,461.00 |
| 21 Mar 2024 | 1.95 | 0.060 | 3.01% | 1.89 | 1.97 | 1.83 | 3,862,024.00 |
| 20 Mar 2024 | 1.90 | 0.180 | 10.55% | 1.73 | 1.93 | 1.63 | 3,805,606.00 |
| 19 Mar 2024 | 1.72 | -0.150 | -8.09% | 1.87 | 1.89 | 1.65 | 5,516,994.00 |
| 18 Mar 2024 | 1.87 | -0.140 | -7.12% | 2.00 | 2.06 | 1.82 | 3,670,822.00 |
| 17 Mar 2024 | 2.01 | 0.050 | 2.55% | 1.98 | 2.05 | 1.84 | 3,439,694.00 |
| 16 Mar 2024 | 1.96 | -0.210 | -9.68% | 2.17 | 2.22 | 1.91 | 3,732,423.00 |
| 15 Mar 2024 | 2.17 | -0.310 | -12.61% | 2.37 | 2.40 | 2.00 | 2,989,886.00 |
| 14 Mar 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
| 13 Mar 2024 | 2.48 | 0.190 | 8.38% | 2.29 | 2.51 | 2.28 | 5,653,900.00 |
| 12 Mar 2024 | 2.29 | -0.050 | -2.22% | 2.35 | 2.37 | 2.12 | 4,543,657.00 |
| 11 Mar 2024 | 2.34 | -0.090 | -3.50% | 2.42 | 2.43 | 2.28 | 4,762,302.00 |
| 10 Mar 2024 | 2.43 | 0.080 | 3.23% | 2.33 | 2.59 | 2.30 | 7,931,215.00 |
| 09 Mar 2024 | 2.35 | 0.140 | 6.33% | 2.19 | 2.39 | 2.16 | 5,674,178.00 |
| 08 Mar 2024 | 2.21 | 0.080 | 3.90% | 2.13 | 2.23 | 1.94 | 4,655,000.00 |
| 07 Mar 2024 | 2.13 | 0.100 | 4.88% | 2.02 | 2.19 | 1.97 | 6,109,260.00 |
| 06 Mar 2024 | 2.03 | 0.170 | 9.26% | 1.86 | 2.03 | 1.78 | 5,468,538.00 |
| 05 Mar 2024 | 1.86 | -0.290 | -13.35% | 2.14 | 2.15 | 1.63 | 8,269,538.00 |
| 04 Mar 2024 | 2.14 | 0.00 | 0.14% | 2.13 | 2.28 | 2.10 | 5,664,107.00 |
| 03 Mar 2024 | 2.14 | -0.040 | -1.61% | 2.16 | 2.28 | 2.03 | 5,823,040.00 |
| 02 Mar 2024 | 2.18 | 0.200 | 9.85% | 1.98 | 2.19 | 1.96 | 5,504,917.00 |
| 01 Mar 2024 | 1.98 | 0.040 | 2.33% | 1.94 | 2.05 | 1.94 | 3,522,595.00 |
| 29 Feb 2024 | 1.94 | -0.020 | -0.82% | 1.96 | 2.08 | 1.87 | 4,808,416.00 |
| 28 Feb 2024 | 1.95 | 0.080 | 4.22% | 1.87 | 2.08 | 1.78 | 8,607,774.00 |
| 27 Feb 2024 | 1.87 | 0.060 | 3.20% | 1.82 | 1.90 | 1.76 | 6,232,796.00 |
| 26 Feb 2024 | 1.81 | 0.100 | 6.02% | 1.71 | 1.88 | 1.69 | 7,660,103.00 |
| 25 Feb 2024 | 1.71 | 0.00 | -0.06% | 1.71 | 1.75 | 1.67 | 2,381,844.00 |
| 24 Feb 2024 | 1.71 | 0.060 | 3.57% | 1.66 | 1.73 | 1.62 | 2,493,977.00 |
| 23 Feb 2024 | 1.65 | -0.010 | -0.60% | 1.67 | 1.70 | 1.62 | 3,023,007.00 |
| 22 Feb 2024 | 1.66 | 0.060 | 3.74% | 1.61 | 1.74 | 1.56 | 3,876,823.00 |
| 21 Feb 2024 | 1.60 | -0.030 | -2.08% | 1.64 | 1.65 | 1.52 | 2,912,265.00 |
| 20 Feb 2024 | 1.64 | -0.100 | -5.76% | 1.74 | 1.74 | 1.55 | 4,254,396.00 |
| 19 Feb 2024 | 1.74 | 0.00 | 0.23% | 1.72 | 1.78 | 1.68 | 4,183,007.00 |
| 18 Feb 2024 | 1.73 | 0.130 | 8.04% | 1.60 | 1.90 | 1.60 | 8,806,186.00 |
| 17 Feb 2024 | 1.60 | -0.030 | -1.60% | 1.63 | 1.65 | 1.55 | 2,439,674.00 |
