Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ACHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.02896 | 0.00112 | 4.02% | 0.02758 | 0.02941 | 0.02748 | 15,852,003.00 |
| 16 May 2024 | 0.02784 | 0.00029 | 1.05% | 0.02746 | 0.0283 | 0.02691 | 16,805,326.00 |
| 15 May 2024 | 0.02755 | 0.00219 | 8.64% | 0.0255 | 0.02765 | 0.02522 | 17,906,355.00 |
| 14 May 2024 | 0.02536 | -0.00051 | -1.97% | 0.02597 | 0.02691 | 0.02523 | 19,955,639.00 |
| 13 May 2024 | 0.02587 | 0.00012 | 0.47% | 0.02565 | 0.02656 | 0.02428 | 17,880,372.00 |
| 12 May 2024 | 0.02575 | -0.00032 | -1.23% | 0.02626 | 0.02641 | 0.02557 | 6,644,170.00 |
| 11 May 2024 | 0.02607 | -0.00074 | -2.76% | 0.02666 | 0.02738 | 0.02605 | 8,892,604.00 |
| 10 May 2024 | 0.02681 | -0.0011 | -3.94% | 0.02829 | 0.02886 | 0.02643 | 17,196,697.00 |
| 09 May 2024 | 0.02791 | 0.00103 | 3.83% | 0.02691 | 0.02836 | 0.02612 | 13,916,255.00 |
| 08 May 2024 | 0.02688 | -0.00039 | -1.43% | 0.02741 | 0.02777 | 0.02666 | 14,444,850.00 |
| 07 May 2024 | 0.02727 | -0.00119 | -4.18% | 0.02885 | 0.02892 | 0.02708 | 13,737,590.00 |
| 06 May 2024 | 0.02846 | -0.00158 | -5.26% | 0.02991 | 0.03076 | 0.02834 | 16,810,065.00 |
| 05 May 2024 | 0.03004 | 0.00012 | 0.40% | 0.03007 | 0.03092 | 0.0291 | 13,416,756.00 |
| 04 May 2024 | 0.02992 | -0.00093 | -3.01% | 0.031 | 0.03124 | 0.0299 | 8,641,091.00 |
| 03 May 2024 | 0.03085 | 0.00195 | 6.75% | 0.02921 | 0.03122 | 0.02836 | 15,625,360.00 |
| 02 May 2024 | 0.0289 | 0.00008 | 0.28% | 0.02876 | 0.0295 | 0.02769 | 20,560,227.00 |
| 01 May 2024 | 0.02882 | -0.00049 | -1.67% | 0.02909 | 0.02983 | 0.02709 | 26,023,270.00 |
| 30 Abr 2024 | 0.02931 | -0.00366 | -11.10% | 0.03308 | 0.03345 | 0.02837 | 25,646,676.00 |
| 29 Abr 2024 | 0.03297 | -0.00051 | -1.52% | 0.03324 | 0.03391 | 0.03179 | 19,962,739.00 |
| 28 Abr 2024 | 0.03348 | -0.00161 | -4.59% | 0.03516 | 0.03561 | 0.03317 | 11,697,431.00 |
| 27 Abr 2024 | 0.03509 | 0.00054 | 1.56% | 0.03451 | 0.03537 | 0.03274 | 21,155,637.00 |
| 26 Abr 2024 | 0.03455 | -0.00113 | -3.17% | 0.0359 | 0.03848 | 0.03433 | 32,337,600.00 |
| 25 Abr 2024 | 0.03568 | 0.0014 | 4.08% | 0.03387 | 0.03739 | 0.03309 | 47,516,955.00 |
| 24 Abr 2024 | 0.03428 | -0.00016 | -0.46% | 0.03425 | 0.03706 | 0.03368 | 29,632,377.00 |
| 23 Abr 2024 | 0.03444 | -0.00122 | -3.42% | 0.03594 | 0.03657 | 0.03407 | 22,351,922.00 |
| 22 Abr 2024 | 0.03566 | 0.00091 | 2.62% | 0.03512 | 0.03838 | 0.03428 | 33,203,961.00 |
| 21 Abr 2024 | 0.03475 | -0.00009 | -0.26% | 0.03488 | 0.03655 | 0.03388 | 24,419,227.00 |
| 20 Abr 2024 | 0.03484 | 0.00246 | 7.60% | 0.03268 | 0.03681 | 0.03202 | 33,975,344.00 |
| 19 Abr 2024 | 0.03238 | 0.00223 | 7.40% | 0.0304 | 0.03506 | 0.02795 | 53,545,962.00 |
| 18 Abr 2024 | 0.03015 | 0.00113 | 3.89% | 0.02916 | 0.03195 | 0.02734 | 30,035,045.00 |
| 17 Abr 2024 | 0.02902 | 0.00025 | 0.87% | 0.0288 | 0.03072 | 0.02707 | 31,729,942.00 |
| 16 Abr 2024 | 0.02877 | 0.00093 | 3.34% | 0.02798 | 0.0294 | 0.02568 | 50,727,344.00 |
| 15 Abr 2024 | 0.02784 | 0.00044 | 1.61% | 0.02745 | 0.03164 | 0.02625 | 57,526,611.00 |
| 14 Abr 2024 | 0.0274 | 0.00368 | 15.51% | 0.02372 | 0.02792 | 0.02249 | 52,077,499.00 |
| 13 Abr 2024 | 0.02372 | -0.0042 | -15.04% | 0.02784 | 0.02873 | 0.01983 | 37,388,065.00 |
| 12 Abr 2024 | 0.02792 | -0.00536 | -16.11% | 0.03317 | 0.03504 | 0.02407 | 40,357,099.00 |
| 11 Abr 2024 | 0.03328 | -0.00073 | -2.15% | 0.03408 | 0.03458 | 0.03288 | 12,759,745.00 |
| 10 Abr 2024 | 0.03401 | -0.00011 | -0.32% | 0.03435 | 0.03459 | 0.03249 | 14,187,213.00 |
| 09 Abr 2024 | 0.03412 | -0.00227 | -6.24% | 0.03652 | 0.03676 | 0.03386 | 18,305,129.00 |
| 08 Abr 2024 | 0.03639 | 0.00225 | 6.59% | 0.03374 | 0.03701 | 0.0329 | 22,469,661.00 |
| 07 Abr 2024 | 0.03414 | 0.00038 | 1.13% | 0.0336 | 0.03467 | 0.03345 | 9,862,652.00 |
| 06 Abr 2024 | 0.03376 | 0.0003 | 0.90% | 0.03354 | 0.03453 | 0.03322 | 10,225,634.00 |
| 05 Abr 2024 | 0.03346 | -0.00121 | -3.49% | 0.03426 | 0.03474 | 0.0323 | 15,660,828.00 |
| 04 Abr 2024 | 0.03467 | 0.00154 | 4.65% | 0.03326 | 0.03574 | 0.03215 | 19,619,992.00 |
| 03 Abr 2024 | 0.03313 | 0.00038 | 1.16% | 0.03316 | 0.0348 | 0.03143 | 25,725,897.00 |
| 02 Abr 2024 | 0.03275 | -0.00279 | -7.85% | 0.03553 | 0.03579 | 0.03213 | 25,462,874.00 |
| 01 Abr 2024 | 0.03554 | -0.00348 | -8.92% | 0.03881 | 0.03908 | 0.03435 | 37,645,154.00 |
| 31 Mar 2024 | 0.03902 | 0.00017 | 0.44% | 0.03899 | 0.03979 | 0.03828 | 15,424,164.00 |
| 30 Mar 2024 | 0.03885 | 0.00051 | 1.33% | 0.03852 | 0.03983 | 0.03795 | 21,677,415.00 |
| 29 Mar 2024 | 0.03834 | -0.00267 | -6.51% | 0.04105 | 0.04174 | 0.03808 | 29,842,550.00 |
| 28 Mar 2024 | 0.04101 | -0.00091 | -2.17% | 0.04217 | 0.04269 | 0.04063 | 27,178,218.00 |
| 27 Mar 2024 | 0.04192 | -0.004 | -8.71% | 0.04597 | 0.04646 | 0.04135 | 39,847,323.00 |
| 26 Mar 2024 | 0.04592 | 0.00424 | 10.17% | 0.04199 | 0.04721 | 0.04139 | 49,751,011.00 |
| 25 Mar 2024 | 0.04168 | -0.00186 | -4.27% | 0.04357 | 0.04414 | 0.04129 | 33,804,955.00 |
| 24 Mar 2024 | 0.04354 | 0.00677 | 18.41% | 0.03707 | 0.04459 | 0.03622 | 67,960,873.00 |
| 23 Mar 2024 | 0.03677 | 0.00057 | 1.57% | 0.03602 | 0.039 | 0.03584 | 25,362,117.00 |
| 22 Mar 2024 | 0.0362 | -0.00263 | -6.77% | 0.03895 | 0.03937 | 0.03491 | 30,058,635.00 |
| 21 Mar 2024 | 0.03883 | 0.00116 | 3.08% | 0.0378 | 0.04037 | 0.03693 | 41,316,195.00 |
| 20 Mar 2024 | 0.03767 | 0.00367 | 10.79% | 0.03388 | 0.03858 | 0.03157 | 42,962,134.00 |
| 19 Mar 2024 | 0.034 | -0.0035 | -9.33% | 0.0376 | 0.03786 | 0.03281 | 45,197,224.00 |
| 18 Mar 2024 | 0.0375 | -0.00473 | -11.20% | 0.04207 | 0.04309 | 0.03675 | 34,737,920.00 |
| 17 Mar 2024 | 0.04223 | 0.00254 | 6.40% | 0.03963 | 0.04501 | 0.03879 | 46,298,159.00 |
| 16 Mar 2024 | 0.03969 | -0.00711 | -15.19% | 0.04678 | 0.04892 | 0.03838 | 58,435,469.00 |
| 15 Mar 2024 | 0.0468 | -0.00188 | -3.86% | 0.04838 | 0.0515 | 0.04424 | 63,371,522.00 |
| 14 Mar 2024 | 0.04868 | 0.00903 | 22.77% | 0.03965 | 0.04996 | 0.03835 | 51,169,084.00 |
| 13 Mar 2024 | 0.03965 | 0.00075 | 1.93% | 0.03924 | 0.04328 | 0.03785 | 47,233,677.00 |
| 12 Mar 2024 | 0.0389 | 0.00381 | 10.86% | 0.03504 | 0.03898 | 0.0338 | 52,001,300.00 |
| 11 Mar 2024 | 0.03509 | 0.00165 | 4.93% | 0.03369 | 0.03581 | 0.03245 | 50,375,458.00 |
| 10 Mar 2024 | 0.03344 | 0.00022 | 0.66% | 0.03322 | 0.03429 | 0.03107 | 30,625,425.00 |
| 09 Mar 2024 | 0.03322 | 0.00056 | 1.71% | 0.03262 | 0.03433 | 0.03249 | 29,382,147.00 |
| 08 Mar 2024 | 0.03266 | -0.00124 | -3.66% | 0.03398 | 0.03458 | 0.03092 | 51,340,218.00 |
| 07 Mar 2024 | 0.0339 | 0.00535 | 18.74% | 0.02858 | 0.03646 | 0.02818 | 62,650,006.00 |
| 06 Mar 2024 | 0.02855 | 0.00235 | 8.97% | 0.02605 | 0.02872 | 0.02514 | 36,140,045.00 |
| 05 Mar 2024 | 0.0262 | -0.00275 | -9.50% | 0.02909 | 0.03063 | 0.02231 | 52,564,681.00 |
| 04 Mar 2024 | 0.02895 | 0.0003 | 1.05% | 0.02886 | 0.03113 | 0.02806 | 44,485,532.00 |
| 03 Mar 2024 | 0.02865 | -0.00073 | -2.48% | 0.02932 | 0.02975 | 0.02582 | 27,146,046.00 |
| 02 Mar 2024 | 0.02938 | -0.0009 | -2.97% | 0.0304 | 0.03045 | 0.02847 | 23,898,824.00 |
| 01 Mar 2024 | 0.03028 | 0.00187 | 6.58% | 0.0284 | 0.03083 | 0.0284 | 37,326,268.00 |
| 29 Feb 2024 | 0.02841 | 0.00256 | 9.90% | 0.02561 | 0.03164 | 0.02548 | 55,544,874.00 |
| 28 Feb 2024 | 0.02585 | -0.00051 | -1.93% | 0.02633 | 0.02889 | 0.02306 | 51,136,977.00 |
| 27 Feb 2024 | 0.02636 | 0.00034 | 1.31% | 0.02577 | 0.02695 | 0.02515 | 34,123,645.00 |
| 26 Feb 2024 | 0.02602 | -0.00043 | -1.63% | 0.02633 | 0.02666 | 0.02515 | 31,367,819.00 |
| 25 Feb 2024 | 0.02645 | -0.00022 | -0.82% | 0.02685 | 0.02798 | 0.02575 | 49,756,433.00 |
| 24 Feb 2024 | 0.02667 | 0.0025 | 10.34% | 0.02417 | 0.02756 | 0.02366 | 39,816,869.00 |
| 23 Feb 2024 | 0.02417 | -0.00091 | -3.63% | 0.02508 | 0.02655 | 0.02368 | 36,252,042.00 |
| 22 Feb 2024 | 0.02508 | 0.00136 | 5.73% | 0.0238 | 0.02641 | 0.02288 | 44,998,431.00 |
| 21 Feb 2024 | 0.02372 | -0.00146 | -5.80% | 0.02507 | 0.02548 | 0.02263 | 43,788,512.00 |
| 20 Feb 2024 | 0.02518 | 0.00227 | 9.91% | 0.02298 | 0.02744 | 0.02242 | 86,563,644.00 |
| 19 Feb 2024 | 0.02291 | 0.00142 | 6.61% | 0.02177 | 0.02351 | 0.02141 | 49,744,870.00 |
| 18 Feb 2024 | 0.02149 | 0.00059 | 2.82% | 0.02076 | 0.02201 | 0.02073 | 21,306,748.00 |
| 17 Feb 2024 | 0.0209 | -0.00031 | -1.46% | 0.02114 | 0.02137 | 0.020 | 19,847,235.00 |
