Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.HIGHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 6.76 | -0.330 | -4.68% | 7.08 | 7.65 | 6.40 | 1,276.00 |
| 31 May 2024 | 7.09 | 0.520 | 7.96% | 6.62 | 7.14 | 6.60 | 1,117.00 |
| 30 May 2024 | 6.57 | 0.00 | 0.00% | 6.57 | 6.57 | 6.57 | 0.00 |
| 29 May 2024 | 6.57 | 0.080 | 1.20% | 6.56 | 6.90 | 6.41 | 2,456.00 |
| 28 May 2024 | 6.49 | 0.330 | 5.41% | 6.19 | 6.67 | 5.91 | 7,614.00 |
| 27 May 2024 | 6.15 | 1.39 | 29.22% | 4.76 | 6.49 | 4.75 | 8,485.00 |
| 26 May 2024 | 4.76 | 0.280 | 6.35% | 4.48 | 4.86 | 4.44 | 1,371.00 |
| 25 May 2024 | 4.48 | 0.070 | 1.61% | 4.42 | 4.51 | 4.36 | 809.00 |
| 24 May 2024 | 4.41 | 0.090 | 1.97% | 4.35 | 4.47 | 4.21 | 1,245.00 |
| 23 May 2024 | 4.32 | 0.220 | 5.33% | 4.11 | 4.34 | 4.04 | 435.00 |
| 22 May 2024 | 4.10 | -0.010 | -0.28% | 4.08 | 4.26 | 4.00 | 1,777.00 |
| 21 May 2024 | 4.11 | -0.270 | -6.15% | 4.41 | 4.49 | 4.10 | 4,435.00 |
| 20 May 2024 | 4.38 | 0.00 | 0.00% | 4.38 | 4.38 | 4.38 | 0.00 |
| 19 May 2024 | 4.38 | -0.060 | -1.36% | 4.43 | 4.50 | 4.23 | 1,364.00 |
| 18 May 2024 | 4.44 | -0.190 | -4.10% | 4.63 | 4.69 | 4.32 | 869.00 |
| 17 May 2024 | 4.63 | -0.130 | -2.80% | 4.79 | 4.92 | 4.60 | 885.00 |
| 16 May 2024 | 4.77 | 0.080 | 1.75% | 4.66 | 5.04 | 4.62 | 833.00 |
| 15 May 2024 | 4.69 | 0.360 | 8.44% | 4.37 | 4.92 | 4.03 | 2,045.00 |
| 14 May 2024 | 4.32 | -0.220 | -4.94% | 4.53 | 4.73 | 4.25 | 1,230.00 |
| 13 May 2024 | 4.55 | -0.220 | -4.58% | 4.79 | 4.86 | 4.33 | 2,712.00 |
| 12 May 2024 | 4.76 | 0.260 | 5.86% | 4.53 | 5.03 | 4.45 | 3,968.00 |
| 11 May 2024 | 4.50 | -0.030 | -0.62% | 4.55 | 4.70 | 4.14 | 5,029.00 |
| 10 May 2024 | 4.53 | -0.080 | -1.72% | 4.63 | 4.88 | 4.50 | 6,908.00 |
| 09 May 2024 | 4.61 | 0.460 | 11.11% | 4.07 | 4.68 | 4.07 | 3,465.00 |
| 08 May 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.15 | 4.15 | 0.00 |
| 07 May 2024 | 4.15 | -0.020 | -0.55% | 4.09 | 4.15 | 4.06 | 233.00 |
| 06 May 2024 | 4.17 | 0.090 | 2.14% | 4.17 | 4.19 | 4.17 | 1.00 |
| 05 May 2024 | 4.08 | -0.190 | -4.53% | 4.43 | 4.44 | 4.08 | 2.00 |
| 04 May 2024 | 4.28 | 0.260 | 6.45% | 4.28 | 4.29 | 4.28 | 0.00 |
| 03 May 2024 | 4.02 | 0.620 | 18.10% | 3.88 | 4.02 | 3.88 | 0.00 |
| 02 May 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.40 | 3.40 | 0.00 |
| 01 May 2024 | 3.40 | -0.090 | -2.49% | 3.42 | 3.50 | 3.40 | 79.00 |
| 30 Abr 2024 | 3.49 | -0.200 | -5.44% | 3.49 | 3.49 | 3.48 | 0.00 |
| 29 Abr 2024 | 3.69 | -0.550 | -13.01% | 3.70 | 3.70 | 3.69 | 0.00 |
| 28 Abr 2024 | 4.24 | 0.440 | 11.71% | 4.24 | 4.25 | 4.24 | 0.00 |
| 27 Abr 2024 | 3.80 | 0.020 | 0.55% | 3.91 | 3.91 | 3.79 | 1.00 |
| 26 Abr 2024 | 3.78 | 0.070 | 2.01% | 3.69 | 3.78 | 3.60 | 3.00 |
| 25 Abr 2024 | 3.70 | 0.930 | 33.65% | 3.26 | 3.70 | 3.26 | 9.00 |
| 24 Abr 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 0.00 |
| 23 Abr 2024 | 2.77 | 0.490 | 21.41% | 2.77 | 2.77 | 2.77 | 0.00 |
| 22 Abr 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 21 Abr 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 20 Abr 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| 19 Abr 2024 | 2.28 | 0.030 | 1.12% | 2.24 | 2.30 | 2.23 | 2.00 |
| 18 Abr 2024 | 2.26 | 0.050 | 2.22% | 2.29 | 2.29 | 2.26 | 0.00 |
| 17 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.21 | 2.21 | 0.00 |
| 16 Abr 2024 | 2.21 | 0.00 | 0.21% | 2.20 | 2.21 | 2.11 | 3.00 |
| 15 Abr 2024 | 2.20 | -0.390 | -15.00% | 2.23 | 2.24 | 2.20 | 1.00 |
| 14 Abr 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.59 | 2.59 | 0.00 |
| 13 Abr 2024 | 2.59 | -0.460 | -15.03% | 2.59 | 2.59 | 2.59 | 0.00 |
| 12 Abr 2024 | 3.05 | 0.00 | 0.00% | 3.05 | 3.05 | 3.05 | 0.00 |
| 11 Abr 2024 | 3.05 | -0.110 | -3.53% | 3.04 | 3.05 | 3.03 | 1.00 |
| 10 Abr 2024 | 3.16 | -0.120 | -3.73% | 3.20 | 3.20 | 3.09 | 1.00 |
| 09 Abr 2024 | 3.28 | 0.290 | 9.54% | 3.31 | 3.31 | 3.28 | 0.00 |
| 08 Abr 2024 | 3.00 | -0.120 | -3.76% | 3.00 | 3.00 | 3.00 | 0.00 |
| 07 Abr 2024 | 3.11 | 0.380 | 14.07% | 2.98 | 3.22 | 2.98 | 2,904.00 |
| 06 Abr 2024 | 2.73 | 0.050 | 1.73% | 2.90 | 2.91 | 2.73 | 26.00 |
| 05 Abr 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.68 | 2.68 | 0.00 |
| 04 Abr 2024 | 2.68 | 0.190 | 7.46% | 2.33 | 2.69 | 2.33 | 32.00 |
| 03 Abr 2024 | 2.50 | 0.090 | 3.63% | 2.50 | 2.50 | 2.49 | 7.00 |
| 02 Abr 2024 | 2.41 | 0.220 | 10.15% | 2.36 | 2.41 | 2.36 | 169.00 |
| 01 Abr 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| 31 Mar 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| 30 Mar 2024 | 2.19 | 0.040 | 1.63% | 2.33 | 2.33 | 2.19 | 1.00 |
| 29 Mar 2024 | 2.15 | 0.050 | 2.54% | 2.15 | 2.16 | 2.14 | 1.00 |
| 28 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| 27 Mar 2024 | 2.10 | -0.040 | -1.82% | 2.13 | 2.14 | 2.10 | 1.00 |
| 26 Mar 2024 | 2.14 | 0.100 | 4.65% | 2.12 | 2.15 | 2.11 | 0.00 |
| 25 Mar 2024 | 2.04 | 0.050 | 2.52% | 2.00 | 2.05 | 1.99 | 1.00 |
| 24 Mar 2024 | 1.99 | 0.070 | 3.39% | 1.96 | 1.99 | 1.95 | 2.00 |
| 23 Mar 2024 | 1.93 | -0.040 | -2.08% | 1.89 | 1.94 | 1.89 | 2.00 |
| 22 Mar 2024 | 1.97 | 0.030 | 1.57% | 1.94 | 1.97 | 1.94 | 0.00 |
| 21 Mar 2024 | 1.94 | 0.050 | 2.38% | 1.93 | 1.94 | 1.92 | 1.00 |
| 20 Mar 2024 | 1.89 | 0.060 | 3.17% | 1.71 | 1.90 | 1.70 | 2.00 |
| 19 Mar 2024 | 1.83 | -0.050 | -2.76% | 1.75 | 1.84 | 1.74 | 1.00 |
| 18 Mar 2024 | 1.89 | -0.100 | -4.80% | 1.93 | 1.93 | 1.85 | 3.00 |
| 17 Mar 2024 | 1.98 | -0.210 | -9.39% | 1.98 | 1.98 | 1.98 | 0.00 |
| 16 Mar 2024 | 2.19 | 0.090 | 4.13% | 2.18 | 2.19 | 2.18 | 0.00 |
| 15 Mar 2024 | 2.10 | -0.240 | -10.33% | 2.02 | 2.11 | 2.02 | 1.00 |
| 14 Mar 2024 | 2.34 | 0.040 | 1.63% | 2.40 | 2.43 | 2.29 | 14.00 |
| 13 Mar 2024 | 2.31 | 0.00 | 0.00% | 2.31 | 2.31 | 2.31 | 0.00 |
| 12 Mar 2024 | 2.31 | -0.040 | -1.53% | 2.27 | 2.31 | 2.27 | 2.00 |
| 11 Mar 2024 | 2.34 | -0.040 | -1.55% | 2.41 | 2.41 | 2.34 | 1.00 |
| 10 Mar 2024 | 2.38 | 0.210 | 9.49% | 2.39 | 2.39 | 2.38 | 1.00 |
| 09 Mar 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 0.00 |
| 08 Mar 2024 | 2.17 | 0.040 | 1.80% | 2.14 | 2.17 | 2.13 | 1.00 |
| 07 Mar 2024 | 2.13 | 0.130 | 6.69% | 1.99 | 2.13 | 1.99 | 6.00 |
| 06 Mar 2024 | 2.00 | 0.010 | 0.32% | 1.93 | 2.00 | 1.91 | 3.00 |
| 05 Mar 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| 04 Mar 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| 03 Mar 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0.00 |
| 02 Mar 2024 | 1.99 | 0.020 | 0.97% | 1.99 | 2.00 | 1.99 | 0.00 |
