ICPUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 12.10 | -0.290 | -2.33% | 12.41 | 12.47 | 11.95 | 2,440,424.00 |
27 May 2024 | 12.39 | 0.340 | 2.79% | 12.05 | 12.59 | 11.92 | 2,311,123.00 |
26 May 2024 | 12.05 | -0.280 | -2.26% | 12.33 | 12.55 | 11.98 | 1,435,150.00 |
25 May 2024 | 12.33 | -0.090 | -0.73% | 12.41 | 12.48 | 12.20 | 1,217,408.00 |
24 May 2024 | 12.42 | 0.130 | 1.03% | 12.31 | 12.45 | 11.92 | 1,671,905.00 |
23 May 2024 | 12.29 | -0.530 | -4.10% | 12.82 | 12.95 | 11.79 | 3,777,677.00 |
22 May 2024 | 12.82 | -0.490 | -3.66% | 13.33 | 13.36 | 12.75 | 2,869,352.00 |
21 May 2024 | 13.31 | -0.270 | -1.97% | 13.57 | 13.85 | 13.20 | 3,810,416.00 |
20 May 2024 | 13.57 | 0.960 | 7.64% | 12.64 | 13.67 | 12.39 | 3,427,329.00 |
19 May 2024 | 12.61 | -0.620 | -4.69% | 13.19 | 13.49 | 12.53 | 2,319,612.00 |
18 May 2024 | 13.23 | 0.130 | 1.02% | 13.15 | 13.64 | 12.96 | 2,909,017.00 |
17 May 2024 | 13.10 | 0.930 | 7.65% | 12.22 | 13.24 | 12.03 | 3,439,253.00 |
16 May 2024 | 12.17 | -0.320 | -2.59% | 12.49 | 12.60 | 11.93 | 3,191,187.00 |
15 May 2024 | 12.49 | 0.650 | 5.53% | 11.88 | 12.72 | 11.73 | 3,471,651.00 |
14 May 2024 | 11.84 | 0.050 | 0.43% | 11.78 | 12.16 | 11.55 | 4,553,302.00 |
13 May 2024 | 11.79 | 0.060 | 0.51% | 11.73 | 12.20 | 11.18 | 4,320,298.00 |
12 May 2024 | 11.73 | -0.140 | -1.21% | 11.88 | 12.02 | 11.62 | 1,143,160.00 |
11 May 2024 | 11.87 | 0.010 | 0.11% | 11.87 | 12.22 | 11.79 | 1,239,429.00 |
10 May 2024 | 11.86 | -0.300 | -2.45% | 12.14 | 12.49 | 11.65 | 3,587,846.00 |
09 May 2024 | 12.15 | 0.130 | 1.04% | 12.04 | 12.35 | 11.79 | 3,480,876.00 |
08 May 2024 | 12.03 | -0.380 | -3.07% | 12.42 | 12.52 | 12.01 | 2,605,531.00 |
07 May 2024 | 12.41 | -0.420 | -3.24% | 12.79 | 13.09 | 12.38 | 2,195,935.00 |
06 May 2024 | 12.83 | -0.170 | -1.27% | 13.01 | 14.00 | 12.81 | 3,483,996.00 |
05 May 2024 | 12.99 | -0.170 | -1.30% | 13.18 | 13.28 | 12.82 | 1,595,324.00 |
04 May 2024 | 13.16 | -0.440 | -3.23% | 13.54 | 13.63 | 13.07 | 1,845,467.00 |
03 May 2024 | 13.60 | 0.090 | 0.70% | 13.57 | 13.96 | 12.94 | 3,293,946.00 |
02 May 2024 | 13.51 | 0.320 | 2.46% | 13.17 | 13.66 | 12.88 | 2,044,122.00 |
01 May 2024 | 13.18 | 0.320 | 2.50% | 12.95 | 13.38 | 12.16 | 2,867,377.00 |
30 Abr 2024 | 12.86 | -0.570 | -4.25% | 13.36 | 13.61 | 12.39 | 2,419,794.00 |
29 Abr 2024 | 13.43 | -0.130 | -0.99% | 13.61 | 13.84 | 13.12 | 1,689,808.00 |
28 Abr 2024 | 13.57 | 0.260 | 1.98% | 13.36 | 14.13 | 13.31 | 1,760,609.00 |
27 Abr 2024 | 13.30 | 0.250 | 1.91% | 13.10 | 13.60 | 12.56 | 1,729,237.00 |
26 Abr 2024 | 13.05 | -0.740 | -5.38% | 13.81 | 13.86 | 13.01 | 1,696,003.00 |
25 Abr 2024 | 13.80 | 0.080 | 0.62% | 13.75 | 14.19 | 13.27 | 2,294,178.00 |
24 Abr 2024 | 13.71 | -0.740 | -5.15% | 14.50 | 14.98 | 13.54 | 3,148,635.00 |
23 Abr 2024 | 14.45 | -0.620 | -4.11% | 15.08 | 15.26 | 14.41 | 2,014,582.00 |
22 Abr 2024 | 15.07 | -0.020 | -0.12% | 15.12 | 15.64 | 14.75 | 2,669,220.00 |
21 Abr 2024 | 15.09 | -0.420 | -2.71% | 15.52 | 16.39 | 14.87 | 3,133,771.00 |
20 Abr 2024 | 15.51 | 1.48 | 10.53% | 14.03 | 15.71 | 13.86 | 3,687,656.00 |
19 Abr 2024 | 14.03 | 1.28 | 10.01% | 12.79 | 14.45 | 11.79 | 4,195,028.00 |
18 Abr 2024 | 12.76 | 0.880 | 7.43% | 11.92 | 12.92 | 11.56 | 3,106,715.00 |
17 Abr 2024 | 11.88 | -0.360 | -2.96% | 12.24 | 12.50 | 11.38 | 3,276,680.00 |
16 Abr 2024 | 12.24 | -0.120 | -0.93% | 12.36 | 12.54 | 11.54 | 3,905,965.00 |
15 Abr 2024 | 12.35 | -0.530 | -4.11% | 12.79 | 13.74 | 11.94 | 4,477,957.00 |
14 Abr 2024 | 12.88 | 0.550 | 4.43% | 12.26 | 13.10 | 11.66 | 5,357,326.00 |
13 Abr 2024 | 12.34 | -1.62 | -11.63% | 13.84 | 13.90 | 10.65 | 7,579,835.00 |
12 Abr 2024 | 13.96 | -1.55 | -10.01% | 15.50 | 15.83 | 12.40 | 5,348,791.00 |
11 Abr 2024 | 15.51 | -0.440 | -2.76% | 15.88 | 16.37 | 15.36 | 2,693,776.00 |
10 Abr 2024 | 15.95 | -0.110 | -0.69% | 15.97 | 16.21 | 15.01 | 3,471,974.00 |
09 Abr 2024 | 16.06 | -1.73 | -9.73% | 17.81 | 17.88 | 15.94 | 2,948,627.00 |
08 Abr 2024 | 17.79 | 0.660 | 3.88% | 17.10 | 18.13 | 16.81 | 2,025,857.00 |
07 Abr 2024 | 17.13 | 0.100 | 0.59% | 17.03 | 17.52 | 16.90 | 1,367,052.00 |
06 Abr 2024 | 17.03 | 0.180 | 1.05% | 16.80 | 17.22 | 16.71 | 1,295,511.00 |
05 Abr 2024 | 16.85 | -0.980 | -5.47% | 17.84 | 17.98 | 16.55 | 2,581,484.00 |
04 Abr 2024 | 17.83 | -0.020 | -0.12% | 17.88 | 18.43 | 17.46 | 2,817,871.00 |
03 Abr 2024 | 17.85 | -0.060 | -0.33% | 17.92 | 19.11 | 17.32 | 4,190,751.00 |
02 Abr 2024 | 17.91 | -0.140 | -0.78% | 17.99 | 18.65 | 16.51 | 5,490,369.00 |
01 Abr 2024 | 18.05 | -0.720 | -3.82% | 18.80 | 19.30 | 17.34 | 4,973,485.00 |
31 Mar 2024 | 18.76 | 0.870 | 4.89% | 17.79 | 19.00 | 17.46 | 3,330,176.00 |
30 Mar 2024 | 17.89 | 0.690 | 4.02% | 17.19 | 18.63 | 17.19 | 3,887,265.00 |
29 Mar 2024 | 17.20 | -0.800 | -4.42% | 17.88 | 18.75 | 17.00 | 3,667,576.00 |
28 Mar 2024 | 17.99 | -0.400 | -2.18% | 18.60 | 18.81 | 17.36 | 5,890,299.00 |
27 Mar 2024 | 18.39 | -0.650 | -3.39% | 19.19 | 20.99 | 18.22 | 11,234,712.00 |
26 Mar 2024 | 19.04 | 1.32 | 7.46% | 17.66 | 20.54 | 17.28 | 11,705,719.00 |
25 Mar 2024 | 17.72 | 2.59 | 17.15% | 15.21 | 17.93 | 15.15 | 11,854,799.00 |
24 Mar 2024 | 15.13 | 1.64 | 12.13% | 13.60 | 15.30 | 13.51 | 5,965,008.00 |
23 Mar 2024 | 13.49 | 0.140 | 1.07% | 13.30 | 13.86 | 12.83 | 3,032,331.00 |
22 Mar 2024 | 13.35 | 0.620 | 4.88% | 12.69 | 13.93 | 12.48 | 6,146,511.00 |
21 Mar 2024 | 12.73 | 0.800 | 6.73% | 11.88 | 13.07 | 11.62 | 4,092,023.00 |
20 Mar 2024 | 11.92 | 0.990 | 9.03% | 10.99 | 11.97 | 10.58 | 3,131,754.00 |
19 Mar 2024 | 10.94 | -1.42 | -11.51% | 12.37 | 12.59 | 10.72 | 4,431,192.00 |
18 Mar 2024 | 12.36 | -0.220 | -1.73% | 12.54 | 12.81 | 11.77 | 2,664,152.00 |
17 Mar 2024 | 12.58 | 0.330 | 2.70% | 12.32 | 12.76 | 11.58 | 2,517,030.00 |
16 Mar 2024 | 12.24 | -0.610 | -4.72% | 12.82 | 13.26 | 11.97 | 3,109,627.00 |
15 Mar 2024 | 12.85 | -1.64 | -11.31% | 13.96 | 14.10 | 12.12 | 2,258,140.00 |
14 Mar 2024 | 14.49 | 0.00 | 0.00% | 14.49 | 14.49 | 14.49 | 0.00 |
13 Mar 2024 | 14.49 | -0.230 | -1.58% | 14.69 | 14.88 | 14.05 | 3,623,856.00 |
12 Mar 2024 | 14.72 | -0.290 | -1.91% | 15.09 | 15.29 | 13.71 | 4,212,707.00 |
11 Mar 2024 | 15.01 | 0.880 | 6.19% | 14.16 | 15.32 | 13.62 | 4,668,325.00 |
10 Mar 2024 | 14.13 | -0.610 | -4.14% | 14.77 | 14.83 | 13.69 | 3,228,444.00 |
09 Mar 2024 | 14.74 | 0.110 | 0.72% | 14.65 | 15.33 | 14.48 | 3,837,551.00 |
08 Mar 2024 | 14.64 | -0.280 | -1.88% | 15.00 | 15.16 | 14.00 | 3,551,852.00 |
07 Mar 2024 | 14.92 | -0.430 | -2.79% | 15.39 | 15.83 | 14.37 | 4,457,626.00 |
06 Mar 2024 | 15.35 | 1.32 | 9.44% | 14.04 | 15.65 | 13.64 | 7,583,943.00 |
05 Mar 2024 | 14.02 | 0.660 | 4.92% | 13.36 | 16.99 | 12.00 | 13,819,507.00 |
04 Mar 2024 | 13.36 | 0.190 | 1.43% | 13.17 | 13.75 | 12.78 | 4,421,625.00 |
03 Mar 2024 | 13.18 | -0.110 | -0.81% | 13.25 | 13.96 | 12.70 | 4,240,016.00 |
02 Mar 2024 | 13.28 | 0.310 | 2.41% | 12.96 | 13.66 | 12.70 | 3,784,688.00 |
01 Mar 2024 | 12.97 | 0.370 | 2.97% | 12.64 | 13.00 | 12.60 | 2,300,756.00 |
29 Feb 2024 | 12.60 | -0.040 | -0.33% | 12.65 | 13.49 | 12.33 | 4,833,834.00 |