Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.IOTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.22705 | -0.00002 | -0.01% | 0.22901 | 0.2387 | 0.22445 | 378,879.00 |
| 05 May 2024 | 0.22707 | 0.00 | 0.00% | 0.22707 | 0.22707 | 0.22707 | 0.00 |
| 04 May 2024 | 0.22707 | 0.00012 | 0.05% | 0.22739 | 0.23032 | 0.22561 | 253,613.00 |
| 03 May 2024 | 0.22695 | 0.01266 | 5.91% | 0.21921 | 0.22926 | 0.21653 | 195,501.00 |
| 02 May 2024 | 0.21429 | 0.00 | 0.00% | 0.21429 | 0.21429 | 0.21429 | 0.00 |
| 01 May 2024 | 0.21429 | 0.00067 | 0.31% | 0.21448 | 0.21713 | 0.200 | 922,740.00 |
| 30 Abr 2024 | 0.21362 | -0.01129 | -5.02% | 0.22396 | 0.2282 | 0.20549 | 667,871.00 |
| 29 Abr 2024 | 0.22491 | -0.01059 | -4.50% | 0.22985 | 0.23102 | 0.21946 | 404,030.00 |
| 28 Abr 2024 | 0.2355 | 0.00 | 0.00% | 0.2355 | 0.2355 | 0.2355 | 0.00 |
| 27 Abr 2024 | 0.2355 | 0.00419 | 1.81% | 0.23161 | 0.23643 | 0.22022 | 341,068.00 |
| 26 Abr 2024 | 0.23131 | -0.00736 | -3.08% | 0.23839 | 0.23839 | 0.22769 | 343,010.00 |
| 25 Abr 2024 | 0.23867 | -0.00085 | -0.35% | 0.23986 | 0.24361 | 0.22931 | 366,274.00 |
| 24 Abr 2024 | 0.23952 | -0.01303 | -5.16% | 0.25133 | 0.26503 | 0.23518 | 637,746.00 |
| 23 Abr 2024 | 0.25255 | 0.00744 | 3.04% | 0.24444 | 0.25255 | 0.23782 | 331,419.00 |
| 22 Abr 2024 | 0.24511 | 0.00742 | 3.12% | 0.24032 | 0.24796 | 0.2374 | 194,042.00 |
| 21 Abr 2024 | 0.23769 | -0.00576 | -2.37% | 0.24241 | 0.24497 | 0.2332 | 707,791.00 |
| 20 Abr 2024 | 0.24345 | 0.01749 | 7.74% | 0.22565 | 0.2453 | 0.22269 | 916,427.00 |
| 19 Abr 2024 | 0.22596 | 0.00343 | 1.54% | 0.2213 | 0.23225 | 0.2047 | 670,165.00 |
| 18 Abr 2024 | 0.22253 | 0.0069 | 3.20% | 0.21525 | 0.22593 | 0.20928 | 671,638.00 |
| 17 Abr 2024 | 0.21563 | -0.00596 | -2.69% | 0.2214 | 0.22712 | 0.20753 | 400,478.00 |
| 16 Abr 2024 | 0.22159 | -0.00031 | -0.14% | 0.22091 | 0.22856 | 0.20877 | 463,344.00 |
| 15 Abr 2024 | 0.2219 | -0.01906 | -7.91% | 0.2386 | 0.24666 | 0.21254 | 858,534.00 |
| 14 Abr 2024 | 0.24096 | 0.01896 | 8.54% | 0.22156 | 0.2413 | 0.21243 | 2,768,694.00 |
| 13 Abr 2024 | 0.222 | -0.0427 | -16.13% | 0.26316 | 0.26316 | 0.19205 | 2,125,458.00 |
| 12 Abr 2024 | 0.2647 | -0.03971 | -13.04% | 0.30898 | 0.32013 | 0.23173 | 2,340,901.00 |
| 11 Abr 2024 | 0.30441 | 0.00112 | 0.37% | 0.30329 | 0.31342 | 0.29532 | 402,223.00 |
| 10 Abr 2024 | 0.30329 | -0.00135 | -0.44% | 0.30406 | 0.30632 | 0.288 | 330,954.00 |
| 09 Abr 2024 | 0.30464 | -0.01992 | -6.14% | 0.32487 | 0.32487 | 0.30382 | 491,791.00 |
| 08 Abr 2024 | 0.32456 | 0.0164 | 5.32% | 0.30752 | 0.32665 | 0.30144 | 741,612.00 |
| 07 Abr 2024 | 0.30816 | 0.00479 | 1.58% | 0.30288 | 0.3105 | 0.30218 | 181,371.00 |
| 06 Abr 2024 | 0.30337 | 0.00462 | 1.55% | 0.2982 | 0.30519 | 0.2977 | 62,382.00 |
| 05 Abr 2024 | 0.29875 | -0.00942 | -3.06% | 0.30718 | 0.30915 | 0.28942 | 602,281.00 |
| 04 Abr 2024 | 0.30817 | 0.00928 | 3.10% | 0.29804 | 0.31514 | 0.29071 | 464,127.00 |
| 03 Abr 2024 | 0.29889 | 0.0006 | 0.20% | 0.29783 | 0.31138 | 0.28745 | 532,625.00 |
| 02 Abr 2024 | 0.29829 | -0.02813 | -8.62% | 0.3263 | 0.3263 | 0.29543 | 1,365,702.00 |
| 01 Abr 2024 | 0.32642 | -0.02554 | -7.26% | 0.35085 | 0.35085 | 0.31507 | 2,975,391.00 |
| 31 Mar 2024 | 0.35196 | -0.00467 | -1.31% | 0.34511 | 0.35363 | 0.341 | 411,134.00 |
| 30 Mar 2024 | 0.35663 | 0.00 | 0.00% | 0.35663 | 0.35663 | 0.35663 | 0.00 |
| 29 Mar 2024 | 0.35663 | 0.00131 | 0.37% | 0.35417 | 0.35811 | 0.3401 | 452,926.00 |
| 28 Mar 2024 | 0.35532 | 0.00603 | 1.73% | 0.34822 | 0.36264 | 0.33912 | 491,825.00 |
| 27 Mar 2024 | 0.34929 | -0.01722 | -4.70% | 0.36203 | 0.3755 | 0.338 | 1,750,021.00 |
| 26 Mar 2024 | 0.36651 | 0.02268 | 6.60% | 0.34533 | 0.37708 | 0.34533 | 932,907.00 |
| 25 Mar 2024 | 0.34383 | 0.01732 | 5.30% | 0.3255 | 0.34899 | 0.32359 | 835,250.00 |
| 24 Mar 2024 | 0.32651 | 0.01848 | 6.00% | 0.30879 | 0.32824 | 0.30519 | 439,383.00 |
| 23 Mar 2024 | 0.30803 | -0.00074 | -0.24% | 0.30713 | 0.31611 | 0.30658 | 159,583.00 |
| 22 Mar 2024 | 0.30877 | -0.00718 | -2.27% | 0.32802 | 0.32987 | 0.29887 | 1,133,427.00 |
| 21 Mar 2024 | 0.31595 | 0.00 | 0.00% | 0.31595 | 0.31595 | 0.31595 | 0.00 |
| 20 Mar 2024 | 0.31595 | 0.03306 | 11.69% | 0.28447 | 53.88 | 0.270 | 1,673,916.00 |
| 19 Mar 2024 | 0.28289 | -0.02757 | -8.88% | 0.31166 | 0.3144 | 0.2738 | 1,578,118.00 |
| 18 Mar 2024 | 0.31046 | -0.01969 | -5.96% | 0.32752 | 0.332 | 0.30733 | 744,927.00 |
| 17 Mar 2024 | 0.33015 | 0.01071 | 3.35% | 0.32108 | 0.33583 | 0.300 | 1,497,459.00 |
| 16 Mar 2024 | 0.31944 | -0.03603 | -10.14% | 0.35647 | 0.36901 | 0.3132 | 1,510,260.00 |
| 15 Mar 2024 | 0.35547 | -0.05793 | -14.01% | 0.39016 | 0.39366 | 0.32575 | 1,347,097.00 |
| 14 Mar 2024 | 0.4134 | 0.00 | 0.00% | 0.4134 | 0.4134 | 0.4134 | 0.00 |
| 13 Mar 2024 | 0.4134 | 0.0212 | 5.41% | 0.38857 | 0.41703 | 0.37143 | 3,231,378.00 |
| 12 Mar 2024 | 0.3922 | 0.00243 | 0.62% | 0.38938 | 0.41384 | 0.36269 | 3,087,097.00 |
| 11 Mar 2024 | 0.38977 | 0.03538 | 9.98% | 0.35307 | 0.39582 | 0.3302 | 2,376,881.00 |
| 10 Mar 2024 | 0.35439 | 0.01495 | 4.40% | 0.34003 | 0.36232 | 0.33684 | 1,547,724.00 |
| 09 Mar 2024 | 0.33944 | 0.00577 | 1.73% | 0.33183 | 0.34114 | 0.33048 | 616,599.00 |
| 08 Mar 2024 | 0.33367 | -0.0118 | -3.42% | 0.3446 | 0.34674 | 0.31797 | 1,173,270.00 |
| 07 Mar 2024 | 0.34547 | -0.00453 | -1.29% | 0.34708 | 0.3527 | 0.33606 | 1,310,892.00 |
| 06 Mar 2024 | 0.350 | 0.01499 | 4.47% | 0.3387 | 0.35158 | 0.3112 | 1,999,086.00 |
| 05 Mar 2024 | 0.33501 | -0.00143 | -0.43% | 0.33421 | 0.38335 | 0.25429 | 4,239,870.00 |
| 04 Mar 2024 | 0.33644 | 0.01362 | 4.22% | 0.32508 | 0.3505 | 0.31691 | 2,014,838.00 |
| 03 Mar 2024 | 0.32282 | -0.01181 | -3.53% | 0.33214 | 0.33395 | 0.290 | 1,013,902.00 |
| 02 Mar 2024 | 0.33463 | 0.020 | 6.36% | 0.318 | 0.33574 | 0.30911 | 1,245,886.00 |
| 01 Mar 2024 | 0.31463 | 0.02585 | 8.95% | 0.29126 | 0.31527 | 0.29112 | 907,009.00 |
| 29 Feb 2024 | 0.28878 | -0.00173 | -0.60% | 0.28914 | 0.31409 | 0.27871 | 2,003,639.00 |
| 28 Feb 2024 | 0.29051 | 0.00096 | 0.33% | 0.29006 | 0.30058 | 0.2434 | 1,885,079.00 |
| 27 Feb 2024 | 0.28955 | 0.01175 | 4.23% | 0.2778 | 0.29419 | 0.2778 | 2,325,305.00 |
| 26 Feb 2024 | 0.2778 | 0.00368 | 1.34% | 0.27379 | 0.281 | 0.26335 | 1,487,751.00 |
| 25 Feb 2024 | 0.27412 | 0.00037 | 0.14% | 0.27468 | 0.27597 | 0.26737 | 607,111.00 |
| 24 Feb 2024 | 0.27375 | 0.00965 | 3.65% | 0.2645 | 0.27519 | 0.26065 | 441,956.00 |
| 23 Feb 2024 | 0.2641 | -0.0113 | -4.10% | 0.26888 | 0.27117 | 0.2565 | 696,935.00 |
| 22 Feb 2024 | 0.2754 | 0.00 | 0.00% | 0.2754 | 0.2754 | 0.2754 | 0.00 |
| 21 Feb 2024 | 0.2754 | -0.00808 | -2.85% | 0.28338 | 0.29318 | 0.26429 | 910,497.00 |
| 20 Feb 2024 | 0.28348 | -0.00064 | -0.23% | 0.28232 | 0.293 | 0.2635 | 931,047.00 |
| 19 Feb 2024 | 0.28412 | 0.01072 | 3.92% | 0.27384 | 0.286 | 0.27343 | 667,951.00 |
| 18 Feb 2024 | 0.2734 | 0.00305 | 1.13% | 0.26334 | 0.28171 | 0.25994 | 2,076,253.00 |
| 17 Feb 2024 | 0.27035 | 0.00 | 0.00% | 0.27035 | 0.27035 | 0.27035 | 0.00 |
| 16 Feb 2024 | 0.27035 | -0.00461 | -1.68% | 0.27444 | 0.27984 | 0.26364 | 299,085.00 |
| 15 Feb 2024 | 0.27496 | 0.00376 | 1.39% | 0.27162 | 0.27874 | 0.26671 | 1,343,930.00 |
| 14 Feb 2024 | 0.2712 | 0.01051 | 4.03% | 0.25969 | 0.27658 | 0.25783 | 959,911.00 |
| 13 Feb 2024 | 0.26069 | 0.00234 | 0.91% | 0.25969 | 0.267 | 0.25303 | 761,369.00 |
| 12 Feb 2024 | 0.25835 | 0.00637 | 2.53% | 0.25156 | 0.26012 | 0.24555 | 496,488.00 |
| 11 Feb 2024 | 0.25198 | -0.00124 | -0.49% | 0.25249 | 0.25514 | 0.25063 | 242,399.00 |
| 10 Feb 2024 | 0.25322 | -0.00051 | -0.20% | 0.25399 | 0.2697 | 0.25046 | 765,376.00 |
| 09 Feb 2024 | 0.25373 | 0.00356 | 1.42% | 0.2444 | 0.25577 | 0.24413 | 727,980.00 |
| 08 Feb 2024 | 0.25017 | 0.00 | 0.00% | 0.25017 | 0.25017 | 0.25017 | 0.00 |
| 07 Feb 2024 | 0.25017 | -0.00195 | -0.77% | 0.25246 | 0.25252 | 0.242 | 334,987.00 |
