Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ONEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 0.01951 | -0.00058 | -2.89% | 0.02013 | 0.02063 | 0.01947 | 147,243,433.00 |
| 06 May 2024 | 0.02009 | -0.00007 | -0.35% | 0.0202 | 0.0213 | 0.02001 | 187,818,237.00 |
| 05 May 2024 | 0.02016 | 0.00031 | 1.56% | 0.01984 | 0.02062 | 0.01936 | 116,615,804.00 |
| 04 May 2024 | 0.01985 | -0.00017 | -0.85% | 0.02003 | 0.02047 | 0.01968 | 125,483,058.00 |
| 03 May 2024 | 0.02002 | 0.00113 | 5.98% | 0.01887 | 0.0204 | 0.01857 | 163,301,944.00 |
| 02 May 2024 | 0.01889 | 0.00039 | 2.11% | 0.01837 | 0.0192 | 0.01786 | 173,303,524.00 |
| 01 May 2024 | 0.0185 | 0.00062 | 3.47% | 0.01797 | 0.0188 | 0.01677 | 265,281,710.00 |
| 30 Abr 2024 | 0.01788 | -0.00134 | -6.97% | 0.01915 | 0.0195 | 0.01721 | 260,077,239.00 |
| 29 Abr 2024 | 0.01922 | -0.00057 | -2.88% | 0.01982 | 0.02003 | 0.0188 | 226,593,250.00 |
| 28 Abr 2024 | 0.01979 | -0.00064 | -3.13% | 0.02054 | 0.02116 | 0.01971 | 117,592,956.00 |
| 27 Abr 2024 | 0.02043 | -0.00004 | -0.20% | 0.02054 | 0.02075 | 0.01961 | 172,204,555.00 |
| 26 Abr 2024 | 0.02047 | -0.0006 | -2.85% | 0.02113 | 0.0213 | 0.02036 | 150,936,839.00 |
| 25 Abr 2024 | 0.02107 | 0.00002 | 0.10% | 0.02107 | 0.02158 | 0.02024 | 153,492,072.00 |
| 24 Abr 2024 | 0.02105 | -0.00088 | -4.01% | 0.0221 | 0.02332 | 0.02078 | 271,242,473.00 |
| 23 Abr 2024 | 0.02193 | -0.00054 | -2.40% | 0.02238 | 0.02277 | 0.02176 | 193,416,201.00 |
| 22 Abr 2024 | 0.02247 | 0.00078 | 3.60% | 0.02174 | 0.02291 | 0.02154 | 167,930,098.00 |
| 21 Abr 2024 | 0.02169 | -0.00059 | -2.65% | 0.02219 | 0.02243 | 0.02124 | 136,849,996.00 |
| 20 Abr 2024 | 0.02228 | 0.00181 | 8.84% | 0.02052 | 0.02239 | 0.02009 | 142,173,087.00 |
| 19 Abr 2024 | 0.02047 | 0.00044 | 2.20% | 0.01996 | 0.0215 | 0.01809 | 283,576,231.00 |
| 18 Abr 2024 | 0.02003 | 0.00066 | 3.41% | 0.01948 | 0.02071 | 0.01888 | 183,116,525.00 |
| 17 Abr 2024 | 0.01937 | -0.00051 | -2.57% | 0.01984 | 0.02015 | 0.0183 | 228,519,256.00 |
| 16 Abr 2024 | 0.01988 | -0.0001 | -0.50% | 0.01996 | 0.02061 | 0.01886 | 289,784,009.00 |
| 15 Abr 2024 | 0.01998 | -0.00137 | -6.42% | 0.02119 | 0.02225 | 0.01915 | 340,535,330.00 |
| 14 Abr 2024 | 0.02135 | 0.00174 | 8.87% | 0.01967 | 0.02168 | 0.01884 | 379,788,574.00 |
| 13 Abr 2024 | 0.01961 | -0.00293 | -13.00% | 0.02244 | 0.02285 | 0.0166 | 677,317,863.00 |
| 12 Abr 2024 | 0.02254 | -0.00387 | -14.65% | 0.02644 | 0.02699 | 0.02045 | 505,972,520.00 |
| 11 Abr 2024 | 0.02641 | -0.00114 | -4.14% | 0.0275 | 0.02796 | 0.02602 | 150,448,175.00 |
| 10 Abr 2024 | 0.02755 | -0.00021 | -0.76% | 0.02768 | 0.02815 | 0.02623 | 187,448,787.00 |
| 09 Abr 2024 | 0.02776 | -0.00227 | -7.56% | 0.0302 | 0.03041 | 0.02756 | 163,823,116.00 |
| 08 Abr 2024 | 0.03003 | 0.00181 | 6.41% | 0.0282 | 0.03044 | 0.02742 | 204,571,495.00 |
| 07 Abr 2024 | 0.02822 | 0.0005 | 1.80% | 0.02764 | 0.0287 | 0.02752 | 132,101,314.00 |
| 06 Abr 2024 | 0.02772 | 0.00039 | 1.43% | 0.02728 | 0.02805 | 0.02709 | 80,021,729.00 |
| 05 Abr 2024 | 0.02733 | -0.00102 | -3.60% | 0.02822 | 0.02851 | 0.02642 | 141,173,221.00 |
| 04 Abr 2024 | 0.02835 | 0.00062 | 2.24% | 0.02782 | 0.02946 | 0.02721 | 166,211,324.00 |
| 03 Abr 2024 | 0.02773 | -0.0002 | -0.72% | 0.02797 | 0.02931 | 0.02682 | 227,890,072.00 |
| 02 Abr 2024 | 0.02793 | -0.00207 | -6.90% | 0.02998 | 0.03006 | 0.0273 | 297,461,528.00 |
| 01 Abr 2024 | 0.030 | -0.00191 | -5.99% | 0.03202 | 0.03248 | 0.02863 | 256,582,604.00 |
| 31 Mar 2024 | 0.03191 | 0.00176 | 5.84% | 0.03006 | 0.03298 | 0.02996 | 171,869,844.00 |
| 30 Mar 2024 | 0.03015 | -0.00086 | -2.77% | 0.03093 | 0.03146 | 0.0299 | 132,081,649.00 |
| 29 Mar 2024 | 0.03101 | -0.00039 | -1.24% | 0.03129 | 0.03205 | 0.03035 | 186,913,178.00 |
| 28 Mar 2024 | 0.0314 | 0.00021 | 0.67% | 0.0312 | 0.03224 | 0.03058 | 178,611,745.00 |
| 27 Mar 2024 | 0.03119 | -0.00216 | -6.48% | 0.03333 | 0.03433 | 0.03092 | 263,651,582.00 |
| 26 Mar 2024 | 0.03335 | 0.00006 | 0.18% | 0.0334 | 0.035 | 0.03233 | 255,892,334.00 |
| 25 Mar 2024 | 0.03329 | 0.00091 | 2.81% | 0.03229 | 0.03387 | 0.03145 | 305,291,292.00 |
| 24 Mar 2024 | 0.03238 | 0.00267 | 8.99% | 0.02989 | 0.03389 | 0.02923 | 297,792,848.00 |
| 23 Mar 2024 | 0.02971 | 0.00026 | 0.88% | 0.02931 | 0.03122 | 0.02887 | 184,873,497.00 |
| 22 Mar 2024 | 0.02945 | -0.0009 | -2.97% | 0.03025 | 0.03167 | 0.02858 | 245,742,382.00 |
| 21 Mar 2024 | 0.03035 | 0.0001 | 0.33% | 0.0301 | 0.03181 | 0.02965 | 330,440,865.00 |
| 20 Mar 2024 | 0.03025 | 0.00375 | 14.15% | 0.02664 | 0.0308 | 0.02557 | 304,133,807.00 |
| 19 Mar 2024 | 0.0265 | -0.00218 | -7.60% | 0.02868 | 0.02901 | 0.02506 | 379,146,532.00 |
| 18 Mar 2024 | 0.02868 | -0.00201 | -6.55% | 0.03062 | 0.03161 | 0.0281 | 257,332,270.00 |
| 17 Mar 2024 | 0.03069 | 0.00153 | 5.25% | 0.02941 | 0.03128 | 0.02812 | 244,993,255.00 |
| 16 Mar 2024 | 0.02916 | -0.00319 | -9.86% | 0.03236 | 0.034 | 0.02847 | 367,545,075.00 |
| 15 Mar 2024 | 0.03235 | -0.00344 | -9.61% | 0.03438 | 0.03503 | 0.02922 | 258,758,957.00 |
| 14 Mar 2024 | 0.03579 | 0.00 | 0.00% | 0.03579 | 0.03579 | 0.03579 | 0.00 |
| 13 Mar 2024 | 0.03579 | -0.00009 | -0.25% | 0.03578 | 0.03785 | 0.03481 | 318,917,334.00 |
| 12 Mar 2024 | 0.03588 | -0.00094 | -2.55% | 0.03677 | 0.03761 | 0.03319 | 365,045,502.00 |
| 11 Mar 2024 | 0.03682 | 0.00162 | 4.60% | 0.03516 | 0.03824 | 0.03331 | 418,742,559.00 |
| 10 Mar 2024 | 0.0352 | -0.00035 | -0.98% | 0.03553 | 0.03968 | 0.03415 | 531,931,271.00 |
| 09 Mar 2024 | 0.03555 | 0.00158 | 4.65% | 0.03388 | 0.03649 | 0.03377 | 355,673,300.00 |
| 08 Mar 2024 | 0.03397 | -0.00126 | -3.58% | 0.03537 | 0.036 | 0.03229 | 348,943,253.00 |
| 07 Mar 2024 | 0.03523 | 0.00284 | 8.77% | 0.03222 | 0.03704 | 0.03162 | 677,555,380.00 |
| 06 Mar 2024 | 0.03239 | 0.0016 | 5.20% | 0.03074 | 0.03387 | 0.02936 | 463,371,911.00 |
| 05 Mar 2024 | 0.03079 | -0.0031 | -9.15% | 0.0338 | 0.035 | 0.02598 | 756,015,454.00 |
| 04 Mar 2024 | 0.03389 | 0.00219 | 6.91% | 0.03184 | 0.03739 | 0.02997 | 1,538,165,382.00 |
| 03 Mar 2024 | 0.0317 | 0.0038 | 13.62% | 0.0279 | 0.03205 | 0.02614 | 713,307,024.00 |
| 02 Mar 2024 | 0.0279 | 0.00208 | 8.06% | 0.02566 | 0.02799 | 0.02472 | 530,866,485.00 |
| 01 Mar 2024 | 0.02582 | 0.00125 | 5.09% | 0.02465 | 0.02606 | 0.02409 | 446,900,934.00 |
| 29 Feb 2024 | 0.02457 | 0.00209 | 9.30% | 0.02229 | 0.02705 | 0.02193 | 890,607,054.00 |
| 28 Feb 2024 | 0.02248 | -0.00009 | -0.40% | 0.02264 | 0.02408 | 0.0203 | 631,287,924.00 |
| 27 Feb 2024 | 0.02257 | -0.00047 | -2.04% | 0.02314 | 0.02496 | 0.02219 | 1,053,456,920.00 |
| 26 Feb 2024 | 0.02304 | 0.00014 | 0.61% | 0.02279 | 0.02377 | 0.02222 | 737,060,576.00 |
| 25 Feb 2024 | 0.0229 | 0.00246 | 12.04% | 0.02046 | 0.0251 | 0.02017 | 1,837,479,242.00 |
| 24 Feb 2024 | 0.02044 | 0.00203 | 11.03% | 0.01847 | 0.02168 | 0.01792 | 1,060,217,015.00 |
| 23 Feb 2024 | 0.01841 | 0.00001 | 0.05% | 0.01847 | 0.01891 | 0.01759 | 259,407,679.00 |
| 22 Feb 2024 | 0.0184 | 0.00022 | 1.21% | 0.01818 | 0.01924 | 0.01765 | 338,815,567.00 |
| 21 Feb 2024 | 0.01818 | -0.0007 | -3.71% | 0.01885 | 0.01889 | 0.01713 | 317,511,303.00 |
| 20 Feb 2024 | 0.01888 | -0.00024 | -1.26% | 0.01917 | 0.01982 | 0.0178 | 485,494,750.00 |
| 19 Feb 2024 | 0.01912 | 0.001 | 5.52% | 0.01812 | 0.01962 | 0.01809 | 545,921,665.00 |
| 18 Feb 2024 | 0.01812 | 0.0012 | 7.09% | 0.01694 | 0.0188 | 0.01673 | 436,068,681.00 |
| 17 Feb 2024 | 0.01692 | -0.00023 | -1.34% | 0.01713 | 0.01741 | 0.01597 | 210,362,626.00 |
| 16 Feb 2024 | 0.01715 | -0.00006 | -0.35% | 0.01721 | 0.01758 | 0.0166 | 263,837,866.00 |
| 15 Feb 2024 | 0.01721 | 0.00076 | 4.62% | 0.01645 | 0.01758 | 0.01635 | 338,604,267.00 |
| 14 Feb 2024 | 0.01645 | 0.00076 | 4.84% | 0.01566 | 0.01682 | 0.01554 | 260,331,042.00 |
| 13 Feb 2024 | 0.01569 | -0.00033 | -2.06% | 0.01609 | 0.01621 | 0.01533 | 197,003,778.00 |
| 12 Feb 2024 | 0.01602 | 0.00076 | 4.98% | 0.01521 | 0.01613 | 0.01489 | 215,511,004.00 |
| 11 Feb 2024 | 0.01526 | -0.00019 | -1.23% | 0.01544 | 0.0157 | 0.01507 | 124,893,863.00 |
| 10 Feb 2024 | 0.01545 | 0.00021 | 1.38% | 0.01528 | 0.01572 | 0.01484 | 172,006,414.00 |
| 09 Feb 2024 | 0.01524 | 0.00088 | 6.13% | 0.01439 | 0.01545 | 0.01438 | 251,241,370.00 |
| 08 Feb 2024 | 0.01436 | 0.00003 | 0.21% | 0.01434 | 0.0146 | 0.01421 | 127,864,305.00 |
