Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.XVSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 9.68 | -0.040 | -0.41% | 9.72 | 9.99 | 9.54 | 317,136.00 |
| 25 May 2024 | 9.72 | 0.180 | 1.89% | 9.54 | 10.10 | 9.52 | 225,662.00 |
| 24 May 2024 | 9.54 | 0.00 | 0.00% | 9.53 | 9.67 | 9.15 | 189,778.00 |
| 23 May 2024 | 9.54 | -0.230 | -2.35% | 9.77 | 9.84 | 9.07 | 187,214.00 |
| 22 May 2024 | 9.77 | -0.100 | -1.01% | 9.88 | 9.91 | 9.58 | 194,627.00 |
| 21 May 2024 | 9.87 | 0.020 | 0.20% | 9.86 | 10.13 | 9.77 | 278,181.00 |
| 20 May 2024 | 9.85 | 0.690 | 7.53% | 9.15 | 9.89 | 9.01 | 188,053.00 |
| 19 May 2024 | 9.16 | -0.250 | -2.66% | 9.39 | 9.51 | 9.01 | 90,085.00 |
| 18 May 2024 | 9.41 | -0.020 | -0.21% | 9.42 | 9.53 | 9.27 | 90,116.00 |
| 17 May 2024 | 9.43 | 0.040 | 0.43% | 9.38 | 9.65 | 9.30 | 209,105.00 |
| 16 May 2024 | 9.39 | -0.030 | -0.32% | 9.43 | 9.67 | 9.20 | 310,026.00 |
| 15 May 2024 | 9.42 | 0.450 | 5.02% | 9.01 | 9.54 | 8.91 | 156,187.00 |
| 14 May 2024 | 8.97 | -0.120 | -1.32% | 9.06 | 9.16 | 8.80 | 150,950.00 |
| 13 May 2024 | 9.09 | -0.170 | -1.84% | 9.28 | 9.55 | 8.88 | 379,057.00 |
| 12 May 2024 | 9.26 | -0.040 | -0.43% | 9.32 | 9.56 | 9.13 | 261,720.00 |
| 11 May 2024 | 9.30 | -0.080 | -0.85% | 9.38 | 9.65 | 9.25 | 217,081.00 |
| 10 May 2024 | 9.38 | -0.320 | -3.30% | 9.68 | 9.80 | 9.20 | 220,185.00 |
| 09 May 2024 | 9.70 | 0.070 | 0.73% | 9.64 | 9.91 | 9.40 | 290,088.00 |
| 08 May 2024 | 9.63 | 0.040 | 0.42% | 9.62 | 9.75 | 9.42 | 238,347.00 |
| 07 May 2024 | 9.59 | -0.090 | -0.93% | 9.68 | 9.90 | 9.50 | 183,067.00 |
| 06 May 2024 | 9.68 | -0.130 | -1.33% | 9.77 | 10.14 | 9.60 | 335,458.00 |
| 05 May 2024 | 9.81 | 0.030 | 0.31% | 9.78 | 9.98 | 9.55 | 250,336.00 |
| 04 May 2024 | 9.78 | 0.050 | 0.51% | 9.74 | 10.10 | 9.65 | 181,503.00 |
| 03 May 2024 | 9.73 | 0.710 | 7.87% | 9.05 | 9.79 | 8.97 | 225,655.00 |
| 02 May 2024 | 9.02 | 0.120 | 1.35% | 8.87 | 9.17 | 8.42 | 485,671.00 |
| 01 May 2024 | 8.90 | -0.660 | -6.90% | 9.60 | 9.65 | 8.24 | 748,849.00 |
| 30 Abr 2024 | 9.56 | -0.720 | -7.00% | 10.26 | 10.40 | 9.21 | 150,622.00 |
| 29 Abr 2024 | 10.28 | 0.100 | 0.98% | 10.19 | 10.38 | 9.84 | 136,254.00 |
| 28 Abr 2024 | 10.18 | -0.050 | -0.49% | 10.25 | 10.52 | 10.12 | 136,279.00 |
| 27 Abr 2024 | 10.23 | 0.010 | 0.10% | 10.23 | 10.42 | 9.87 | 141,547.00 |
| 26 Abr 2024 | 10.22 | -0.440 | -4.13% | 10.68 | 10.70 | 10.09 | 171,846.00 |
| 25 Abr 2024 | 10.66 | 0.020 | 0.19% | 10.63 | 10.90 | 10.20 | 181,699.00 |
| 24 Abr 2024 | 10.64 | -0.410 | -3.71% | 11.06 | 11.65 | 10.52 | 528,560.00 |
| 23 Abr 2024 | 11.05 | 0.080 | 0.73% | 10.93 | 11.18 | 10.71 | 124,380.00 |
| 22 Abr 2024 | 10.97 | 0.360 | 3.39% | 10.63 | 11.17 | 10.55 | 153,627.00 |
| 21 Abr 2024 | 10.61 | -0.200 | -1.85% | 10.73 | 10.89 | 10.40 | 101,672.00 |
| 20 Abr 2024 | 10.81 | 0.550 | 5.36% | 10.25 | 10.89 | 10.13 | 167,661.00 |
| 19 Abr 2024 | 10.26 | 0.220 | 2.19% | 10.02 | 10.63 | 9.44 | 306,368.00 |
| 18 Abr 2024 | 10.04 | 0.470 | 4.91% | 9.56 | 10.48 | 9.33 | 424,840.00 |
| 17 Abr 2024 | 9.57 | -0.030 | -0.31% | 9.55 | 9.88 | 9.17 | 231,724.00 |
| 16 Abr 2024 | 9.60 | 0.210 | 2.24% | 9.32 | 9.72 | 8.91 | 312,595.00 |
| 15 Abr 2024 | 9.39 | -0.120 | -1.26% | 9.47 | 10.30 | 9.04 | 620,863.00 |
| 14 Abr 2024 | 9.51 | 0.030 | 0.32% | 9.51 | 9.89 | 8.91 | 1,583,086.00 |
| 13 Abr 2024 | 9.48 | -3.89 | -29.09% | 13.29 | 13.35 | 8.33 | 2,068,263.00 |
| 12 Abr 2024 | 13.37 | -1.99 | -12.96% | 15.35 | 16.28 | 13.27 | 1,229,370.00 |
| 11 Abr 2024 | 15.36 | 0.520 | 3.50% | 14.79 | 15.77 | 14.50 | 796,397.00 |
| 10 Abr 2024 | 14.84 | -1.05 | -6.61% | 15.85 | 16.01 | 14.17 | 755,002.00 |
| 09 Abr 2024 | 15.89 | -0.260 | -1.61% | 16.15 | 16.26 | 15.62 | 196,743.00 |
| 08 Abr 2024 | 16.15 | 0.170 | 1.06% | 16.06 | 16.40 | 15.68 | 815,525.00 |
| 07 Abr 2024 | 15.98 | 1.16 | 7.83% | 14.80 | 16.16 | 14.75 | 383,243.00 |
| 06 Abr 2024 | 14.82 | 0.110 | 0.75% | 14.69 | 14.96 | 14.67 | 79,695.00 |
| 05 Abr 2024 | 14.71 | -0.620 | -4.04% | 15.29 | 15.39 | 14.65 | 310,014.00 |
| 04 Abr 2024 | 15.33 | 0.120 | 0.79% | 15.12 | 15.55 | 14.92 | 278,724.00 |
| 03 Abr 2024 | 15.21 | 0.200 | 1.33% | 14.99 | 15.55 | 14.44 | 342,908.00 |
| 02 Abr 2024 | 15.01 | -1.50 | -9.09% | 16.49 | 16.51 | 14.70 | 748,324.00 |
| 01 Abr 2024 | 16.51 | -1.13 | -6.41% | 17.54 | 17.84 | 16.00 | 555,168.00 |
| 31 Mar 2024 | 17.64 | 2.18 | 14.10% | 15.43 | 18.44 | 15.38 | 779,784.00 |
| 30 Mar 2024 | 15.46 | -0.420 | -2.64% | 15.84 | 16.12 | 15.34 | 126,456.00 |
| 29 Mar 2024 | 15.88 | -0.160 | -1.00% | 16.03 | 16.26 | 15.65 | 188,521.00 |
| 28 Mar 2024 | 16.04 | -0.310 | -1.90% | 16.37 | 16.56 | 16.00 | 158,145.00 |
| 27 Mar 2024 | 16.35 | -0.910 | -5.27% | 17.24 | 17.29 | 15.95 | 346,117.00 |
| 26 Mar 2024 | 17.26 | 0.960 | 5.89% | 16.34 | 17.66 | 15.90 | 1,015,723.00 |
| 25 Mar 2024 | 16.30 | 0.980 | 6.40% | 15.28 | 17.12 | 15.23 | 557,720.00 |
| 24 Mar 2024 | 15.32 | 0.740 | 5.08% | 14.63 | 15.50 | 14.63 | 182,236.00 |
| 23 Mar 2024 | 14.58 | -0.510 | -3.38% | 15.00 | 15.44 | 14.55 | 261,946.00 |
| 22 Mar 2024 | 15.09 | -1.42 | -8.60% | 16.44 | 16.79 | 14.75 | 1,215,661.00 |
| 21 Mar 2024 | 16.51 | 2.66 | 19.21% | 13.82 | 16.78 | 13.44 | 1,160,798.00 |
| 20 Mar 2024 | 13.85 | 0.940 | 7.28% | 12.98 | 14.31 | 12.57 | 413,106.00 |
| 19 Mar 2024 | 12.91 | -1.09 | -7.79% | 14.04 | 14.20 | 12.55 | 374,842.00 |
| 18 Mar 2024 | 14.00 | -0.790 | -5.34% | 14.73 | 14.84 | 13.54 | 293,821.00 |
| 17 Mar 2024 | 14.79 | 1.26 | 9.31% | 13.61 | 15.18 | 13.14 | 308,971.00 |
| 16 Mar 2024 | 13.53 | -2.01 | -12.93% | 15.58 | 15.89 | 13.26 | 343,298.00 |
| 15 Mar 2024 | 15.54 | -1.37 | -8.10% | 16.01 | 16.32 | 14.22 | 352,876.00 |
| 14 Mar 2024 | 16.91 | 0.00 | 0.00% | 16.91 | 16.91 | 16.91 | 0.00 |
| 13 Mar 2024 | 16.91 | 1.37 | 8.82% | 15.52 | 17.00 | 15.44 | 739,108.00 |
| 12 Mar 2024 | 15.54 | 0.160 | 1.04% | 15.36 | 15.69 | 14.70 | 614,587.00 |
| 11 Mar 2024 | 15.38 | 1.98 | 14.78% | 13.39 | 17.48 | 12.88 | 2,418,121.00 |
| 10 Mar 2024 | 13.40 | 0.490 | 3.80% | 12.94 | 14.05 | 12.79 | 882,647.00 |
| 09 Mar 2024 | 12.91 | -0.270 | -2.05% | 13.20 | 14.21 | 12.88 | 846,132.00 |
| 08 Mar 2024 | 13.18 | 0.110 | 0.84% | 13.12 | 13.29 | 12.56 | 302,587.00 |
| 07 Mar 2024 | 13.07 | 0.690 | 5.57% | 12.38 | 13.18 | 12.16 | 344,410.00 |
| 06 Mar 2024 | 12.38 | 0.610 | 5.18% | 11.79 | 12.42 | 11.33 | 338,090.00 |
| 05 Mar 2024 | 11.77 | -1.12 | -8.69% | 12.86 | 13.17 | 11.02 | 421,509.00 |
| 04 Mar 2024 | 12.89 | -0.090 | -0.69% | 13.00 | 13.38 | 12.40 | 297,525.00 |
| 03 Mar 2024 | 12.98 | -0.220 | -1.67% | 13.19 | 13.45 | 12.65 | 245,568.00 |
| 02 Mar 2024 | 13.20 | 0.280 | 2.17% | 12.92 | 13.25 | 12.71 | 231,266.00 |
| 01 Mar 2024 | 12.92 | 0.370 | 2.95% | 12.62 | 13.08 | 12.54 | 166,514.00 |
| 29 Feb 2024 | 12.55 | 0.030 | 0.24% | 12.53 | 13.28 | 12.20 | 315,673.00 |
| 28 Feb 2024 | 12.52 | -0.250 | -1.96% | 12.79 | 13.28 | 12.00 | 328,904.00 |
| 27 Feb 2024 | 12.77 | 0.050 | 0.39% | 12.76 | 12.89 | 12.03 | 313,063.00 |
