Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ORDIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 45.00 | -2.16 | -4.58% | 47.25 | 50.01 | 44.01 | 1,668,552.00 |
| 01 Jun 2024 | 47.16 | 0.080 | 0.17% | 47.20 | 47.63 | 45.57 | 1,051,048.00 |
| 31 May 2024 | 47.08 | -2.13 | -4.33% | 49.38 | 51.81 | 46.38 | 3,226,731.00 |
| 30 May 2024 | 49.21 | 8.45 | 20.73% | 41.11 | 49.65 | 40.67 | 3,924,939.00 |
| 29 May 2024 | 40.76 | -0.210 | -0.51% | 41.30 | 42.88 | 40.03 | 1,051,996.00 |
| 28 May 2024 | 40.97 | -0.760 | -1.82% | 41.71 | 43.15 | 39.50 | 1,341,571.00 |
| 27 May 2024 | 41.73 | 0.870 | 2.13% | 40.92 | 43.54 | 39.33 | 1,652,885.00 |
| 26 May 2024 | 40.86 | 2.49 | 6.49% | 38.33 | 44.50 | 38.02 | 2,307,768.00 |
| 25 May 2024 | 38.37 | 0.740 | 1.97% | 37.69 | 39.31 | 37.45 | 682,402.00 |
| 24 May 2024 | 37.63 | -0.250 | -0.66% | 37.89 | 38.53 | 36.35 | 1,187,963.00 |
| 23 May 2024 | 37.88 | -3.80 | -9.12% | 41.69 | 42.18 | 35.80 | 1,853,281.00 |
| 22 May 2024 | 41.68 | -2.23 | -5.08% | 43.85 | 44.99 | 40.67 | 1,257,059.00 |
| 21 May 2024 | 43.91 | 0.240 | 0.55% | 43.65 | 44.89 | 42.20 | 1,388,889.00 |
| 20 May 2024 | 43.67 | 3.66 | 9.15% | 40.13 | 43.73 | 38.60 | 1,550,031.00 |
| 19 May 2024 | 40.01 | -1.22 | -2.96% | 41.05 | 41.99 | 39.22 | 1,182,410.00 |
| 18 May 2024 | 41.23 | -0.060 | -0.15% | 41.34 | 42.72 | 39.61 | 1,197,034.00 |
| 17 May 2024 | 41.29 | 4.14 | 11.14% | 37.03 | 43.94 | 36.41 | 2,011,043.00 |
| 16 May 2024 | 37.15 | -1.83 | -4.69% | 39.10 | 39.52 | 36.49 | 1,145,194.00 |
| 15 May 2024 | 38.98 | 2.65 | 7.29% | 36.49 | 39.32 | 35.62 | 1,582,250.00 |
| 14 May 2024 | 36.33 | -0.520 | -1.41% | 36.86 | 38.93 | 35.26 | 1,518,178.00 |
| 13 May 2024 | 36.85 | 0.540 | 1.49% | 36.38 | 37.87 | 33.58 | 1,397,894.00 |
| 12 May 2024 | 36.31 | 0.030 | 0.08% | 36.30 | 37.18 | 35.85 | 374,056.00 |
| 11 May 2024 | 36.28 | 0.360 | 1.00% | 36.10 | 37.79 | 35.20 | 772,367.00 |
| 10 May 2024 | 35.92 | -3.17 | -8.11% | 38.91 | 39.80 | 35.12 | 1,032,464.00 |
| 09 May 2024 | 39.09 | 1.64 | 4.38% | 37.55 | 39.62 | 36.75 | 851,201.00 |
| 08 May 2024 | 37.45 | -0.230 | -0.61% | 37.70 | 39.39 | 36.61 | 1,068,566.00 |
| 07 May 2024 | 37.68 | -1.02 | -2.64% | 38.82 | 40.46 | 37.52 | 1,015,849.00 |
| 06 May 2024 | 38.70 | -1.44 | -3.59% | 40.39 | 42.32 | 38.10 | 1,665,886.00 |
| 05 May 2024 | 40.14 | -0.330 | -0.82% | 40.53 | 41.20 | 38.82 | 1,017,915.00 |
| 04 May 2024 | 40.47 | -0.840 | -2.03% | 41.46 | 41.90 | 39.64 | 1,174,874.00 |
| 03 May 2024 | 41.31 | 5.98 | 16.93% | 35.46 | 42.00 | 35.03 | 2,160,868.00 |
| 02 May 2024 | 35.33 | 0.830 | 2.41% | 34.18 | 36.46 | 32.87 | 1,603,138.00 |
| 01 May 2024 | 34.50 | 0.380 | 1.11% | 34.15 | 35.88 | 31.10 | 2,887,255.00 |
| 30 Abr 2024 | 34.12 | -8.27 | -19.51% | 42.13 | 43.22 | 33.04 | 2,602,028.00 |
| 29 Abr 2024 | 42.39 | 0.370 | 0.88% | 42.14 | 42.99 | 40.33 | 758,838.00 |
| 28 Abr 2024 | 42.02 | -0.620 | -1.45% | 42.77 | 44.41 | 41.66 | 679,195.00 |
| 27 Abr 2024 | 42.64 | 0.140 | 0.33% | 42.74 | 43.48 | 40.12 | 765,826.00 |
| 26 Abr 2024 | 42.50 | -0.710 | -1.64% | 43.07 | 43.53 | 41.00 | 912,786.00 |
| 25 Abr 2024 | 43.21 | -1.62 | -3.61% | 45.08 | 45.37 | 42.00 | 1,051,626.00 |
| 24 Abr 2024 | 44.83 | -3.14 | -6.55% | 48.23 | 49.30 | 44.06 | 1,486,922.00 |
| 23 Abr 2024 | 47.97 | -1.35 | -2.74% | 49.14 | 50.29 | 47.21 | 873,013.00 |
| 22 Abr 2024 | 49.32 | 0.400 | 0.83% | 49.14 | 51.13 | 48.13 | 1,258,010.00 |
| 21 Abr 2024 | 48.92 | -2.41 | -4.70% | 51.20 | 51.98 | 47.35 | 1,432,408.00 |
| 20 Abr 2024 | 51.33 | 5.97 | 13.17% | 45.36 | 51.98 | 44.32 | 2,190,264.00 |
| 19 Abr 2024 | 45.36 | 2.12 | 4.91% | 43.04 | 47.50 | 38.27 | 2,920,021.00 |
| 18 Abr 2024 | 43.24 | 0.870 | 2.06% | 42.48 | 44.63 | 40.85 | 1,723,434.00 |
| 17 Abr 2024 | 42.36 | -0.630 | -1.47% | 42.88 | 44.00 | 39.22 | 2,305,909.00 |
| 16 Abr 2024 | 42.99 | -0.950 | -2.17% | 43.89 | 44.36 | 40.14 | 2,889,133.00 |
| 15 Abr 2024 | 43.95 | -3.87 | -8.09% | 47.26 | 49.79 | 41.50 | 3,388,208.00 |
| 14 Abr 2024 | 47.82 | 1.34 | 2.88% | 46.86 | 49.14 | 42.95 | 4,568,302.00 |
| 13 Abr 2024 | 46.48 | -15.11 | -24.53% | 61.08 | 62.50 | 39.00 | 5,750,106.00 |
| 12 Abr 2024 | 61.59 | -9.32 | -13.14% | 71.08 | 74.00 | 56.31 | 2,846,573.00 |
| 11 Abr 2024 | 70.91 | -1.36 | -1.88% | 72.58 | 78.35 | 70.28 | 2,395,512.00 |
| 10 Abr 2024 | 72.27 | 4.16 | 6.11% | 67.74 | 74.50 | 66.04 | 2,556,813.00 |
| 09 Abr 2024 | 68.11 | -7.19 | -9.55% | 75.17 | 76.31 | 67.50 | 2,190,060.00 |
| 08 Abr 2024 | 75.30 | -0.450 | -0.59% | 76.01 | 79.50 | 72.52 | 2,322,354.00 |
| 07 Abr 2024 | 75.75 | 4.38 | 6.14% | 71.52 | 77.50 | 69.57 | 2,748,000.00 |
| 06 Abr 2024 | 71.36 | 11.05 | 18.32% | 60.12 | 72.79 | 59.67 | 3,772,004.00 |
| 05 Abr 2024 | 60.31 | -3.29 | -5.17% | 63.17 | 64.73 | 57.33 | 2,556,978.00 |
| 04 Abr 2024 | 63.60 | 6.04 | 10.50% | 57.68 | 67.49 | 55.99 | 2,748,312.00 |
| 03 Abr 2024 | 57.56 | -0.440 | -0.76% | 58.00 | 59.63 | 55.51 | 1,415,159.00 |
| 02 Abr 2024 | 58.00 | -5.85 | -9.16% | 63.53 | 63.73 | 56.50 | 1,918,867.00 |
| 01 Abr 2024 | 63.85 | -6.20 | -8.85% | 70.15 | 70.78 | 62.20 | 2,151,315.00 |
| 31 Mar 2024 | 70.05 | 0.360 | 0.52% | 69.50 | 75.00 | 69.07 | 2,474,787.00 |
| 30 Mar 2024 | 69.69 | 5.71 | 8.93% | 63.95 | 72.00 | 63.50 | 2,429,982.00 |
| 29 Mar 2024 | 63.98 | 0.220 | 0.34% | 63.82 | 68.54 | 62.47 | 2,096,963.00 |
| 28 Mar 2024 | 63.76 | 1.83 | 2.96% | 61.98 | 63.87 | 60.93 | 1,271,250.00 |
| 27 Mar 2024 | 61.93 | -3.57 | -5.44% | 65.42 | 66.88 | 61.21 | 1,351,886.00 |
| 26 Mar 2024 | 65.49 | -1.37 | -2.04% | 66.59 | 69.18 | 64.64 | 1,166,355.00 |
| 25 Mar 2024 | 66.86 | 2.92 | 4.56% | 64.01 | 69.42 | 62.74 | 1,496,175.00 |
| 24 Mar 2024 | 63.94 | 1.65 | 2.65% | 62.49 | 64.21 | 61.00 | 634,198.00 |
| 23 Mar 2024 | 62.29 | 0.170 | 0.27% | 61.97 | 64.90 | 60.88 | 695,823.00 |
| 22 Mar 2024 | 62.12 | -2.34 | -3.63% | 64.17 | 65.93 | 60.12 | 986,052.00 |
| 21 Mar 2024 | 64.46 | 0.570 | 0.89% | 63.44 | 67.60 | 61.44 | 1,361,457.00 |
| 20 Mar 2024 | 63.89 | 5.83 | 10.05% | 58.31 | 64.78 | 55.60 | 1,672,623.00 |
| 19 Mar 2024 | 58.06 | -5.15 | -8.14% | 63.26 | 64.66 | 55.15 | 2,347,085.00 |
| 18 Mar 2024 | 63.20 | -2.75 | -4.17% | 65.60 | 71.20 | 62.16 | 2,137,365.00 |
| 17 Mar 2024 | 65.95 | 1.73 | 2.69% | 64.80 | 66.95 | 60.90 | 1,349,226.00 |
| 16 Mar 2024 | 64.22 | -6.74 | -9.50% | 70.89 | 71.88 | 62.55 | 1,610,310.00 |
| 15 Mar 2024 | 70.97 | -9.48 | -11.79% | 77.75 | 78.55 | 66.91 | 938,677.00 |
| 14 Mar 2024 | 80.45 | 0.00 | 0.00% | 80.45 | 80.45 | 80.45 | 0.00 |
| 13 Mar 2024 | 80.45 | -2.62 | -3.16% | 82.87 | 85.02 | 77.92 | 1,866,159.00 |
| 12 Mar 2024 | 83.07 | 6.70 | 8.77% | 76.51 | 84.99 | 74.50 | 3,771,318.00 |
| 11 Mar 2024 | 76.37 | 0.890 | 1.18% | 75.38 | 77.39 | 70.91 | 1,610,290.00 |
| 10 Mar 2024 | 75.48 | -1.00 | -1.31% | 76.39 | 78.69 | 73.41 | 1,153,890.00 |
| 09 Mar 2024 | 76.48 | -0.280 | -0.36% | 76.71 | 79.76 | 75.59 | 1,130,568.00 |
| 08 Mar 2024 | 76.76 | -0.330 | -0.43% | 77.15 | 80.58 | 74.12 | 1,371,319.00 |
| 07 Mar 2024 | 77.08 | 1.64 | 2.18% | 75.20 | 78.64 | 73.16 | 1,698,577.00 |
| 06 Mar 2024 | 75.44 | 0.100 | 0.13% | 75.76 | 82.60 | 73.02 | 2,184,874.00 |
| 05 Mar 2024 | 75.34 | -11.71 | -13.45% | 86.97 | 97.00 | 67.01 | 3,853,108.00 |
