ALGOUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.1828 | 0.0084 | 4.82% | 0.1739 | 0.185 | 0.1726 | 4,065,692.00 |
16 May 2024 | 0.1744 | -0.0054 | -3.00% | 0.1798 | 0.1816 | 0.1706 | 6,307,976.00 |
15 May 2024 | 0.1798 | 0.0086 | 5.02% | 0.1714 | 0.1833 | 0.170 | 5,318,168.00 |
14 May 2024 | 0.1712 | -0.0063 | -3.55% | 0.1776 | 0.1785 | 0.1706 | 2,874,325.00 |
13 May 2024 | 0.1775 | 0.0003 | 0.17% | 0.1773 | 0.1807 | 0.1698 | 3,345,655.00 |
12 May 2024 | 0.1772 | -0.0014 | -0.78% | 0.1798 | 0.1814 | 0.1758 | 1,894,365.00 |
11 May 2024 | 0.1786 | -0.0049 | -2.67% | 0.1834 | 0.1856 | 0.1783 | 1,950,060.00 |
10 May 2024 | 0.1835 | -0.010 | -5.17% | 0.1939 | 0.1944 | 0.1816 | 3,027,530.00 |
09 May 2024 | 0.1935 | 0.0065 | 3.48% | 0.1869 | 0.1946 | 0.1842 | 2,493,787.00 |
08 May 2024 | 0.187 | -0.0036 | -1.89% | 0.1914 | 0.1943 | 0.1855 | 3,679,947.00 |
07 May 2024 | 0.1906 | -0.0035 | -1.80% | 0.1945 | 0.1984 | 0.1904 | 3,374,999.00 |
06 May 2024 | 0.1941 | -0.0023 | -1.17% | 0.1972 | 0.2027 | 0.1925 | 4,235,578.00 |
05 May 2024 | 0.1964 | 0.0037 | 1.92% | 0.1927 | 0.2002 | 0.1909 | 3,113,048.00 |
04 May 2024 | 0.1927 | 0.0012 | 0.63% | 0.1924 | 0.196 | 0.1897 | 2,655,392.00 |
03 May 2024 | 0.1915 | 0.0101 | 5.57% | 0.1828 | 0.1943 | 0.1797 | 3,566,254.00 |
02 May 2024 | 0.1814 | 0.0003 | 0.17% | 0.1811 | 0.1843 | 0.1749 | 3,313,306.00 |
01 May 2024 | 0.1811 | 0.0022 | 1.23% | 0.1775 | 0.1833 | 0.1658 | 6,047,738.00 |
30 Abr 2024 | 0.1789 | -0.0119 | -6.24% | 0.1916 | 0.1927 | 0.1708 | 5,818,636.00 |
29 Abr 2024 | 0.1908 | -0.0016 | -0.83% | 0.1921 | 0.1948 | 0.1844 | 5,442,312.00 |
28 Abr 2024 | 0.1924 | -0.006 | -3.02% | 0.1984 | 0.2012 | 0.192 | 3,407,243.00 |
27 Abr 2024 | 0.1984 | 0.0007 | 0.35% | 0.1975 | 0.2023 | 0.1914 | 6,443,771.00 |
26 Abr 2024 | 0.1977 | -0.0031 | -1.54% | 0.2004 | 0.2137 | 0.1925 | 8,946,656.00 |
25 Abr 2024 | 0.2008 | -0.0108 | -5.10% | 0.2072 | 0.2128 | 0.1966 | 9,333,461.00 |
24 Abr 2024 | 0.2116 | 0.0176 | 9.07% | 0.1938 | 0.2587 | 0.1931 | 12,702,868.00 |
23 Abr 2024 | 0.194 | -0.0014 | -0.72% | 0.1968 | 0.1968 | 0.1897 | 3,731,677.00 |
22 Abr 2024 | 0.1954 | 0.008 | 4.27% | 0.1872 | 0.1978 | 0.1866 | 3,054,226.00 |
21 Abr 2024 | 0.1874 | -0.004 | -2.09% | 0.1915 | 0.1926 | 0.1831 | 2,549,590.00 |
20 Abr 2024 | 0.1914 | 0.0156 | 8.87% | 0.1749 | 0.1919 | 0.1726 | 3,367,243.00 |
19 Abr 2024 | 0.1758 | 0.0014 | 0.80% | 0.175 | 0.1791 | 0.1597 | 5,366,418.00 |
18 Abr 2024 | 0.1744 | 0.0061 | 3.62% | 0.1686 | 0.1764 | 0.1628 | 3,111,692.00 |
17 Abr 2024 | 0.1683 | -0.006 | -3.44% | 0.1746 | 0.176 | 0.162 | 4,636,658.00 |
16 Abr 2024 | 0.1743 | 0.0044 | 2.59% | 0.1701 | 0.1806 | 0.1645 | 5,328,996.00 |
15 Abr 2024 | 0.1699 | -0.0093 | -5.19% | 0.1796 | 0.1876 | 0.1642 | 4,681,196.00 |
14 Abr 2024 | 0.1792 | 0.0109 | 6.48% | 0.1674 | 0.182 | 0.1617 | 7,876,254.00 |
13 Abr 2024 | 0.1683 | -0.0257 | -13.25% | 0.1937 | 0.1944 | 0.1487 | 10,382,135.00 |
12 Abr 2024 | 0.194 | -0.0339 | -14.87% | 0.2273 | 0.2324 | 0.1829 | 5,842,265.00 |
11 Abr 2024 | 0.2279 | -0.0025 | -1.09% | 0.2303 | 0.2347 | 0.2265 | 2,986,886.00 |
10 Abr 2024 | 0.2304 | -0.0018 | -0.78% | 0.2316 | 0.2332 | 0.2206 | 3,863,538.00 |
09 Abr 2024 | 0.2322 | -0.0133 | -5.42% | 0.2459 | 0.2463 | 0.2308 | 3,880,419.00 |
08 Abr 2024 | 0.2455 | 0.0101 | 4.29% | 0.2353 | 0.2481 | 0.2304 | 4,283,858.00 |
07 Abr 2024 | 0.2354 | 0.0018 | 0.77% | 0.2351 | 0.2375 | 0.232 | 2,554,282.00 |
06 Abr 2024 | 0.2336 | 0.0035 | 1.52% | 0.2296 | 0.236 | 0.228 | 1,661,222.00 |
05 Abr 2024 | 0.2301 | -0.007 | -2.95% | 0.2367 | 0.2381 | 0.2214 | 5,114,982.00 |
04 Abr 2024 | 0.2371 | 0.0042 | 1.80% | 0.2331 | 0.2418 | 0.2253 | 4,233,746.00 |
03 Abr 2024 | 0.2329 | -0.0017 | -0.72% | 0.2346 | 0.2443 | 0.2275 | 4,187,750.00 |
02 Abr 2024 | 0.2346 | -0.0171 | -6.79% | 0.2523 | 0.2526 | 0.2302 | 5,059,371.00 |
01 Abr 2024 | 0.2517 | -0.0162 | -6.05% | 0.2677 | 0.2699 | 0.2445 | 4,882,344.00 |
31 Mar 2024 | 0.2679 | 0.0077 | 2.96% | 0.2589 | 0.2681 | 0.2587 | 2,660,784.00 |
30 Mar 2024 | 0.2602 | -0.0082 | -3.06% | 0.268 | 0.2709 | 0.2587 | 4,078,614.00 |
29 Mar 2024 | 0.2684 | -0.0042 | -1.54% | 0.2734 | 0.2832 | 0.2639 | 7,271,758.00 |
28 Mar 2024 | 0.2726 | 0.0018 | 0.66% | 0.2701 | 0.2755 | 0.2622 | 5,265,338.00 |
27 Mar 2024 | 0.2708 | -0.0094 | -3.35% | 0.2804 | 0.2899 | 0.2662 | 7,046,819.00 |
26 Mar 2024 | 0.2802 | 0.0127 | 4.75% | 0.2677 | 0.2863 | 0.2667 | 7,426,774.00 |
25 Mar 2024 | 0.2675 | 0.0113 | 4.41% | 0.2564 | 0.2731 | 0.253 | 6,698,655.00 |
24 Mar 2024 | 0.2562 | 0.0064 | 2.56% | 0.2495 | 0.2583 | 0.2475 | 4,556,399.00 |
23 Mar 2024 | 0.2498 | 0.0098 | 4.08% | 0.2394 | 0.2559 | 0.2367 | 3,642,426.00 |
22 Mar 2024 | 0.240 | -0.0086 | -3.46% | 0.2484 | 0.2546 | 0.2339 | 4,745,982.00 |
21 Mar 2024 | 0.2486 | -0.0019 | -0.76% | 0.2501 | 0.2562 | 0.2422 | 5,760,269.00 |
20 Mar 2024 | 0.2505 | 0.0193 | 8.35% | 0.2305 | 0.2522 | 0.2189 | 6,739,621.00 |
19 Mar 2024 | 0.2312 | -0.0203 | -8.07% | 0.2528 | 0.2531 | 0.2189 | 9,695,939.00 |
18 Mar 2024 | 0.2515 | -0.0241 | -8.74% | 0.2754 | 0.2754 | 0.2459 | 8,622,563.00 |
17 Mar 2024 | 0.2756 | 0.0081 | 3.03% | 0.2681 | 0.2809 | 0.2525 | 8,252,182.00 |
16 Mar 2024 | 0.2675 | -0.0311 | -10.42% | 0.2984 | 0.3109 | 0.2608 | 7,846,669.00 |
15 Mar 2024 | 0.2986 | -0.013 | -4.17% | 0.3115 | 0.3215 | 0.2748 | 6,931,830.00 |
14 Mar 2024 | 0.3116 | -0.0048 | -1.52% | 0.3181 | 0.3208 | 0.2933 | 6,887,682.00 |
13 Mar 2024 | 0.3164 | -0.0001 | -0.03% | 0.3141 | 0.3283 | 0.305 | 8,842,779.00 |
12 Mar 2024 | 0.3165 | 0.0248 | 8.50% | 0.2919 | 0.3197 | 0.276 | 8,669,518.00 |
11 Mar 2024 | 0.2917 | 0.029 | 11.04% | 0.2624 | 0.301 | 0.2514 | 10,448,602.00 |
10 Mar 2024 | 0.2627 | -0.0063 | -2.34% | 0.2687 | 0.2737 | 0.2554 | 6,055,898.00 |
09 Mar 2024 | 0.269 | -0.0016 | -0.59% | 0.2707 | 0.277 | 0.2654 | 6,705,050.00 |
08 Mar 2024 | 0.2706 | -0.011 | -3.91% | 0.2806 | 0.2806 | 0.2604 | 7,278,096.00 |
07 Mar 2024 | 0.2816 | 0.0233 | 9.02% | 0.2625 | 0.2845 | 0.2587 | 10,625,250.00 |
06 Mar 2024 | 0.2583 | 0.0268 | 11.58% | 0.2321 | 0.2584 | 0.2207 | 8,355,848.00 |
05 Mar 2024 | 0.2315 | -0.0194 | -7.73% | 0.2501 | 0.2588 | 0.2134 | 8,555,839.00 |
04 Mar 2024 | 0.2509 | 0.0005 | 0.20% | 0.2506 | 0.265 | 0.2426 | 9,344,902.00 |
03 Mar 2024 | 0.2504 | 0.0039 | 1.58% | 0.2462 | 0.2573 | 0.226 | 8,945,465.00 |
02 Mar 2024 | 0.2465 | 0.018 | 7.88% | 0.2311 | 0.2468 | 0.2252 | 8,605,278.00 |
01 Mar 2024 | 0.2285 | 0.0165 | 7.78% | 0.2117 | 0.2285 | 0.2111 | 6,301,059.00 |
29 Feb 2024 | 0.212 | 0.0015 | 0.71% | 0.2109 | 0.2319 | 0.2058 | 7,987,969.00 |
28 Feb 2024 | 0.2105 | 0.0021 | 1.01% | 0.2093 | 0.2243 | 0.2026 | 6,813,272.00 |
27 Feb 2024 | 0.2084 | -0.0041 | -1.93% | 0.2124 | 0.2127 | 0.2025 | 6,188,607.00 |
26 Feb 2024 | 0.2125 | 0.0052 | 2.51% | 0.2074 | 0.2127 | 0.1963 | 6,033,719.00 |
25 Feb 2024 | 0.2073 | 0.0102 | 5.18% | 0.1971 | 0.211 | 0.1937 | 6,688,273.00 |
24 Feb 2024 | 0.1971 | 0.0117 | 6.31% | 0.1849 | 0.1976 | 0.1817 | 3,864,781.00 |
23 Feb 2024 | 0.1854 | -0.0038 | -2.01% | 0.1901 | 0.1907 | 0.182 | 3,224,168.00 |
22 Feb 2024 | 0.1892 | -0.0001 | -0.05% | 0.1891 | 0.1944 | 0.1842 | 3,059,885.00 |
21 Feb 2024 | 0.1893 | -0.0073 | -3.71% | 0.1974 | 0.1974 | 0.1814 | 4,501,153.00 |
20 Feb 2024 | 0.1966 | -0.007 | -3.44% | 0.2022 | 0.2042 | 0.1892 | 5,490,183.00 |
19 Feb 2024 | 0.2036 | 0.0073 | 3.72% | 0.1963 | 0.2042 | 0.1958 | 5,352,270.00 |
18 Feb 2024 | 0.1963 | 0.0059 | 3.10% | 0.1903 | 0.1973 | 0.1895 | 3,181,353.00 |
17 Feb 2024 | 0.1904 | -0.0038 | -1.96% | 0.1933 | 0.1946 | 0.1835 | 3,083,676.00 |