ASRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 3.70 | 0.060 | 1.59% | 3.64 | 3.75 | 3.58 | 15,708.00 |
03 May 2024 | 3.64 | 0.030 | 0.92% | 3.60 | 3.65 | 3.52 | 15,764.00 |
02 May 2024 | 3.61 | -0.110 | -2.88% | 3.74 | 3.77 | 3.57 | 20,734.00 |
01 May 2024 | 3.71 | -0.020 | -0.40% | 3.67 | 3.75 | 3.44 | 24,675.00 |
30 Abr 2024 | 3.73 | -0.290 | -7.17% | 4.02 | 4.06 | 3.63 | 23,535.00 |
29 Abr 2024 | 4.02 | -0.110 | -2.64% | 4.14 | 4.44 | 3.96 | 58,623.00 |
28 Abr 2024 | 4.12 | 0.210 | 5.23% | 3.95 | 4.32 | 3.89 | 36,568.00 |
27 Abr 2024 | 3.92 | -0.240 | -5.73% | 4.18 | 4.18 | 3.86 | 21,485.00 |
26 Abr 2024 | 4.16 | -0.080 | -1.77% | 4.26 | 4.41 | 4.07 | 28,323.00 |
25 Abr 2024 | 4.23 | -0.130 | -3.05% | 4.38 | 4.51 | 4.21 | 56,665.00 |
24 Abr 2024 | 4.37 | 0.080 | 1.87% | 4.29 | 4.56 | 4.14 | 35,971.00 |
23 Abr 2024 | 4.29 | -0.090 | -2.01% | 4.37 | 4.44 | 4.24 | 31,739.00 |
22 Abr 2024 | 4.37 | -0.210 | -4.58% | 4.61 | 4.64 | 4.34 | 57,235.00 |
21 Abr 2024 | 4.58 | 0.390 | 9.17% | 4.20 | 4.79 | 4.14 | 42,696.00 |
20 Abr 2024 | 4.20 | 0.050 | 1.13% | 4.18 | 4.26 | 4.10 | 17,640.00 |
19 Abr 2024 | 4.15 | -0.190 | -4.44% | 4.39 | 4.40 | 3.93 | 26,857.00 |
18 Abr 2024 | 4.34 | 0.120 | 2.94% | 4.27 | 4.49 | 4.17 | 26,238.00 |
17 Abr 2024 | 4.22 | -0.270 | -5.99% | 4.44 | 4.66 | 4.07 | 37,272.00 |
16 Abr 2024 | 4.49 | 0.080 | 1.72% | 4.45 | 4.72 | 4.28 | 60,377.00 |
15 Abr 2024 | 4.41 | 0.020 | 0.46% | 4.40 | 4.83 | 4.32 | 72,097.00 |
14 Abr 2024 | 4.39 | -0.080 | -1.88% | 4.39 | 4.76 | 4.18 | 74,475.00 |
13 Abr 2024 | 4.48 | 0.390 | 9.41% | 4.04 | 5.55 | 3.75 | 111,577.00 |
12 Abr 2024 | 4.09 | -0.950 | -18.86% | 4.98 | 5.11 | 4.00 | 42,795.00 |
11 Abr 2024 | 5.04 | 0.120 | 2.38% | 5.08 | 5.63 | 4.77 | 99,596.00 |
10 Abr 2024 | 4.93 | 0.830 | 20.29% | 4.19 | 6.23 | 4.02 | 134,900.00 |
09 Abr 2024 | 4.10 | -0.010 | -0.22% | 4.13 | 4.33 | 3.80 | 44,406.00 |
08 Abr 2024 | 4.10 | -0.020 | -0.44% | 4.19 | 4.27 | 4.05 | 33,000.00 |
07 Abr 2024 | 4.12 | -0.180 | -4.21% | 4.24 | 4.32 | 4.03 | 32,236.00 |
06 Abr 2024 | 4.30 | 0.030 | 0.58% | 4.23 | 4.80 | 4.17 | 49,681.00 |
05 Abr 2024 | 4.28 | -0.280 | -6.10% | 4.59 | 4.88 | 3.96 | 94,486.00 |
04 Abr 2024 | 4.56 | 0.520 | 12.83% | 4.30 | 5.77 | 3.94 | 229,078.00 |
03 Abr 2024 | 4.04 | 1.10 | 37.39% | 2.99 | 4.23 | 2.91 | 97,986.00 |
02 Abr 2024 | 2.94 | -0.200 | -6.40% | 3.15 | 3.18 | 2.87 | 31,957.00 |
01 Abr 2024 | 3.14 | -0.150 | -4.41% | 3.28 | 3.98 | 3.05 | 53,143.00 |
31 Mar 2024 | 3.29 | 0.070 | 2.02% | 3.23 | 3.46 | 3.21 | 23,304.00 |
30 Mar 2024 | 3.22 | 0.020 | 0.72% | 3.22 | 3.30 | 3.12 | 25,992.00 |
29 Mar 2024 | 3.20 | 0.050 | 1.59% | 3.15 | 3.26 | 3.06 | 25,977.00 |
28 Mar 2024 | 3.15 | 0.140 | 4.80% | 3.01 | 3.20 | 2.99 | 28,371.00 |
27 Mar 2024 | 3.00 | -0.040 | -1.28% | 3.03 | 3.09 | 2.95 | 22,274.00 |
26 Mar 2024 | 3.04 | 0.00 | -0.07% | 3.07 | 3.15 | 2.98 | 31,095.00 |
25 Mar 2024 | 3.04 | 0.010 | 0.26% | 3.03 | 3.07 | 2.96 | 26,189.00 |
24 Mar 2024 | 3.04 | 0.030 | 1.03% | 2.95 | 3.08 | 2.92 | 18,788.00 |
23 Mar 2024 | 3.01 | 0.040 | 1.21% | 2.98 | 3.05 | 2.94 | 22,692.00 |
22 Mar 2024 | 2.97 | 0.130 | 4.51% | 2.84 | 3.12 | 2.79 | 32,476.00 |
21 Mar 2024 | 2.84 | 0.00 | 0.14% | 2.83 | 2.92 | 2.79 | 10,759.00 |
20 Mar 2024 | 2.84 | 0.130 | 4.61% | 2.60 | 2.85 | 2.60 | 16,418.00 |
19 Mar 2024 | 2.71 | -0.100 | -3.45% | 2.80 | 2.87 | 2.53 | 23,297.00 |
18 Mar 2024 | 2.81 | -0.100 | -3.37% | 2.92 | 2.96 | 2.68 | 18,362.00 |
17 Mar 2024 | 2.91 | 0.090 | 3.23% | 2.82 | 2.96 | 2.69 | 12,622.00 |
16 Mar 2024 | 2.82 | -0.310 | -9.89% | 3.11 | 3.15 | 2.77 | 20,774.00 |
15 Mar 2024 | 3.13 | -0.140 | -4.32% | 3.26 | 3.35 | 3.03 | 51,207.00 |
14 Mar 2024 | 3.27 | 0.060 | 1.87% | 3.19 | 3.36 | 3.08 | 27,449.00 |
13 Mar 2024 | 3.21 | 0.080 | 2.40% | 3.11 | 3.33 | 3.11 | 22,827.00 |
12 Mar 2024 | 3.13 | 0.030 | 1.10% | 3.09 | 3.18 | 3.00 | 19,843.00 |
11 Mar 2024 | 3.10 | 0.050 | 1.77% | 3.02 | 3.17 | 2.96 | 23,061.00 |
10 Mar 2024 | 3.04 | -0.060 | -2.06% | 3.16 | 3.25 | 2.95 | 25,930.00 |
09 Mar 2024 | 3.11 | -0.010 | -0.32% | 3.18 | 3.22 | 3.02 | 33,634.00 |
08 Mar 2024 | 3.12 | 0.150 | 5.20% | 2.95 | 3.24 | 2.92 | 54,291.00 |
07 Mar 2024 | 2.96 | 0.060 | 2.17% | 2.90 | 3.12 | 2.88 | 25,985.00 |
06 Mar 2024 | 2.90 | 0.090 | 3.35% | 2.81 | 2.96 | 2.71 | 22,163.00 |
05 Mar 2024 | 2.81 | -0.150 | -5.14% | 2.96 | 3.05 | 2.64 | 49,722.00 |
04 Mar 2024 | 2.96 | -0.040 | -1.47% | 3.05 | 3.10 | 2.89 | 45,625.00 |
03 Mar 2024 | 3.00 | -0.220 | -6.91% | 3.16 | 3.48 | 2.89 | 102,695.00 |
02 Mar 2024 | 3.23 | 0.580 | 21.84% | 2.62 | 3.92 | 2.62 | 50,878.00 |
01 Mar 2024 | 2.65 | 0.090 | 3.60% | 2.54 | 2.66 | 2.53 | 14,309.00 |
29 Feb 2024 | 2.56 | 0.020 | 0.79% | 2.53 | 2.59 | 2.51 | 11,424.00 |
28 Feb 2024 | 2.54 | 0.00 | 0.00% | 2.52 | 2.58 | 2.48 | 19,433.00 |
27 Feb 2024 | 2.54 | 0.050 | 1.85% | 2.48 | 2.58 | 2.47 | 15,411.00 |
26 Feb 2024 | 2.49 | 0.010 | 0.36% | 2.47 | 2.50 | 2.46 | 9,983.00 |
25 Feb 2024 | 2.48 | 0.010 | 0.36% | 2.48 | 2.50 | 2.45 | 9,776.00 |
24 Feb 2024 | 2.47 | 0.00 | 0.04% | 2.48 | 2.49 | 2.45 | 8,755.00 |
23 Feb 2024 | 2.47 | 0.020 | 0.69% | 2.46 | 2.61 | 2.43 | 21,818.00 |
22 Feb 2024 | 2.45 | -0.010 | -0.24% | 2.41 | 2.51 | 2.40 | 9,463.00 |
21 Feb 2024 | 2.46 | -0.030 | -1.17% | 2.49 | 2.51 | 2.40 | 8,591.00 |
20 Feb 2024 | 2.49 | -0.040 | -1.66% | 2.52 | 2.57 | 2.46 | 13,940.00 |
19 Feb 2024 | 2.53 | 0.030 | 1.36% | 2.50 | 2.60 | 2.48 | 15,332.00 |
18 Feb 2024 | 2.50 | -0.030 | -1.27% | 2.51 | 2.54 | 2.48 | 10,798.00 |
17 Feb 2024 | 2.53 | 0.020 | 0.72% | 2.54 | 2.69 | 2.48 | 32,238.00 |
16 Feb 2024 | 2.51 | 0.020 | 1.01% | 2.46 | 2.54 | 2.44 | 11,721.00 |
15 Feb 2024 | 2.49 | 0.030 | 1.43% | 2.45 | 2.49 | 2.42 | 8,917.00 |
14 Feb 2024 | 2.45 | 0.020 | 0.91% | 2.42 | 2.46 | 2.41 | 7,462.00 |
13 Feb 2024 | 2.43 | 0.030 | 1.08% | 2.42 | 2.45 | 2.38 | 8,267.00 |
12 Feb 2024 | 2.40 | -0.010 | -0.25% | 2.40 | 2.50 | 2.36 | 13,704.00 |
11 Feb 2024 | 2.41 | 0.010 | 0.33% | 2.40 | 2.44 | 2.39 | 5,974.00 |
10 Feb 2024 | 2.40 | 0.010 | 0.38% | 2.40 | 2.41 | 2.37 | 6,174.00 |
09 Feb 2024 | 2.39 | 0.030 | 1.10% | 2.36 | 2.41 | 2.35 | 7,511.00 |
08 Feb 2024 | 2.37 | 0.00 | -0.13% | 2.36 | 2.38 | 2.35 | 4,896.00 |
07 Feb 2024 | 2.37 | 0.010 | 0.38% | 2.34 | 2.37 | 2.33 | 4,452.00 |
06 Feb 2024 | 2.36 | 0.030 | 1.42% | 2.32 | 2.36 | 2.31 | 3,718.00 |
05 Feb 2024 | 2.33 | 0.010 | 0.61% | 2.34 | 2.35 | 2.31 | 4,197.00 |
04 Feb 2024 | 2.31 | -0.030 | -1.45% | 2.36 | 2.36 | 2.31 | 5,333.00 |
03 Feb 2024 | 2.35 | 0.010 | 0.43% | 2.33 | 2.37 | 2.32 | 5,269.00 |