Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BETAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.06792 | -0.00234 | -3.33% | 0.07051 | 0.07146 | 0.06354 | 1,390,286.00 |
| 30 Abr 2024 | 0.07026 | -0.00504 | -6.69% | 0.07526 | 0.07615 | 0.06795 | 1,007,267.00 |
| 29 Abr 2024 | 0.0753 | 0.00128 | 1.73% | 0.07362 | 0.07618 | 0.07236 | 772,157.00 |
| 28 Abr 2024 | 0.07402 | -0.00098 | -1.31% | 0.075 | 0.07714 | 0.07335 | 503,627.00 |
| 27 Abr 2024 | 0.075 | 0.00207 | 2.84% | 0.07306 | 0.07532 | 0.07024 | 568,454.00 |
| 26 Abr 2024 | 0.07293 | -0.0015 | -2.02% | 0.07527 | 0.07559 | 0.07194 | 583,798.00 |
| 25 Abr 2024 | 0.07443 | -0.00123 | -1.63% | 0.07568 | 0.07676 | 0.07226 | 740,784.00 |
| 24 Abr 2024 | 0.07566 | -0.00393 | -4.94% | 0.07959 | 0.08162 | 0.0755 | 849,635.00 |
| 23 Abr 2024 | 0.07959 | 0.00074 | 0.94% | 0.07881 | 0.08371 | 0.07842 | 930,574.00 |
| 22 Abr 2024 | 0.07885 | 0.00037 | 0.47% | 0.07809 | 0.08178 | 0.07693 | 1,039,824.00 |
| 21 Abr 2024 | 0.07848 | 0.001 | 1.29% | 0.0776 | 0.08469 | 0.07529 | 1,319,449.00 |
| 20 Abr 2024 | 0.07748 | 0.0054 | 7.49% | 0.07126 | 0.07808 | 0.07112 | 838,284.00 |
| 19 Abr 2024 | 0.07208 | -0.00014 | -0.19% | 0.07252 | 0.0737 | 0.0667 | 1,148,753.00 |
| 18 Abr 2024 | 0.07222 | 0.00053 | 0.74% | 0.07196 | 0.07362 | 0.0687 | 1,512,293.00 |
| 17 Abr 2024 | 0.07169 | -0.00261 | -3.51% | 0.07415 | 0.07828 | 0.07085 | 2,915,565.00 |
| 16 Abr 2024 | 0.0743 | 0.00466 | 6.69% | 0.06998 | 0.09082 | 0.06859 | 5,102,565.00 |
| 15 Abr 2024 | 0.06964 | -0.00191 | -2.67% | 0.07179 | 0.07304 | 0.06698 | 1,238,340.00 |
| 14 Abr 2024 | 0.07155 | 0.0031 | 4.53% | 0.06808 | 0.07241 | 0.06479 | 1,175,360.00 |
| 13 Abr 2024 | 0.06845 | -0.00951 | -12.20% | 0.07742 | 0.07999 | 0.06028 | 1,374,504.00 |
| 12 Abr 2024 | 0.07796 | -0.01512 | -16.24% | 0.09368 | 0.09561 | 0.07528 | 1,164,411.00 |
| 11 Abr 2024 | 0.09308 | -0.00215 | -2.26% | 0.09498 | 0.09652 | 0.09201 | 468,866.00 |
| 10 Abr 2024 | 0.09523 | -0.0021 | -2.16% | 0.09774 | 0.09981 | 0.09277 | 627,964.00 |
| 09 Abr 2024 | 0.09733 | -0.00259 | -2.59% | 0.1018 | 0.10181 | 0.09588 | 766,446.00 |
| 08 Abr 2024 | 0.09992 | -0.00414 | -3.98% | 0.10439 | 0.11238 | 0.09925 | 2,127,606.00 |
| 07 Abr 2024 | 0.10406 | 0.01218 | 13.26% | 0.09138 | 0.11418 | 0.09101 | 2,222,786.00 |
| 06 Abr 2024 | 0.09188 | -0.00149 | -1.60% | 0.09311 | 0.09556 | 0.08911 | 735,193.00 |
| 05 Abr 2024 | 0.09337 | -0.00134 | -1.41% | 0.09423 | 0.09498 | 0.08939 | 505,673.00 |
| 04 Abr 2024 | 0.09471 | 0.00284 | 3.09% | 0.09181 | 0.09811 | 0.08905 | 684,965.00 |
| 03 Abr 2024 | 0.09187 | -0.00096 | -1.03% | 0.09357 | 0.09804 | 0.09012 | 921,276.00 |
| 02 Abr 2024 | 0.09283 | -0.01143 | -10.96% | 0.10266 | 0.107 | 0.09189 | 1,436,447.00 |
| 01 Abr 2024 | 0.10426 | -0.00253 | -2.37% | 0.10626 | 0.10743 | 0.0983 | 1,223,114.00 |
| 31 Mar 2024 | 0.10679 | 0.0016 | 1.52% | 0.10337 | 0.11577 | 0.10326 | 1,660,134.00 |
| 30 Mar 2024 | 0.10519 | -0.00126 | -1.18% | 0.10736 | 0.10948 | 0.09966 | 1,323,509.00 |
| 29 Mar 2024 | 0.10645 | -0.01329 | -11.10% | 0.11957 | 0.12032 | 0.10592 | 1,704,819.00 |
| 28 Mar 2024 | 0.11974 | 0.02193 | 22.42% | 0.09773 | 0.13309 | 0.09637 | 4,347,633.00 |
| 27 Mar 2024 | 0.09781 | 0.00063 | 0.65% | 0.09739 | 0.1004 | 0.09439 | 973,558.00 |
| 26 Mar 2024 | 0.09718 | 0.00172 | 1.80% | 0.0956 | 0.10098 | 0.09454 | 771,215.00 |
| 25 Mar 2024 | 0.09546 | 0.00335 | 3.64% | 0.09173 | 0.09704 | 0.0913 | 701,894.00 |
| 24 Mar 2024 | 0.09211 | 0.00483 | 5.53% | 0.08767 | 0.09399 | 0.08518 | 962,545.00 |
| 23 Mar 2024 | 0.08728 | 0.00117 | 1.36% | 0.08593 | 0.08925 | 0.0847 | 1,172,511.00 |
| 22 Mar 2024 | 0.08611 | -0.00052 | -0.60% | 0.08687 | 0.0919 | 0.08233 | 1,416,484.00 |
| 21 Mar 2024 | 0.08663 | -0.00294 | -3.28% | 0.09075 | 0.09075 | 0.08597 | 765,184.00 |
| 20 Mar 2024 | 0.08957 | 0.00327 | 3.79% | 0.08552 | 0.09078 | 0.08141 | 1,408,985.00 |
| 19 Mar 2024 | 0.0863 | -0.00818 | -8.66% | 0.09321 | 0.09452 | 0.08531 | 1,299,899.00 |
| 18 Mar 2024 | 0.09448 | -0.00473 | -4.77% | 0.10018 | 0.10055 | 0.09074 | 544,890.00 |
| 17 Mar 2024 | 0.09921 | 0.00568 | 6.07% | 0.09371 | 0.1006 | 0.08999 | 623,595.00 |
| 16 Mar 2024 | 0.09353 | -0.01038 | -9.99% | 0.1037 | 0.1078 | 0.0927 | 1,021,694.00 |
| 15 Mar 2024 | 0.10391 | -0.00658 | -5.96% | 0.11024 | 0.11142 | 0.09598 | 1,752,157.00 |
| 14 Mar 2024 | 0.11049 | -0.00852 | -7.16% | 0.11965 | 0.1208 | 0.10411 | 1,489,523.00 |
| 13 Mar 2024 | 0.11901 | 0.00749 | 6.72% | 0.11146 | 0.12439 | 0.11104 | 1,344,666.00 |
| 12 Mar 2024 | 0.11152 | -0.00047 | -0.42% | 0.11168 | 0.135 | 0.10636 | 2,169,098.00 |
| 11 Mar 2024 | 0.11199 | 0.00378 | 3.49% | 0.10796 | 0.11299 | 0.10221 | 1,125,170.00 |
| 10 Mar 2024 | 0.10821 | 0.00128 | 1.20% | 0.10719 | 0.12012 | 0.10608 | 1,744,035.00 |
| 09 Mar 2024 | 0.10693 | 0.00395 | 3.84% | 0.10252 | 0.11038 | 0.1023 | 797,128.00 |
| 08 Mar 2024 | 0.10298 | 0.00155 | 1.53% | 0.10068 | 0.10341 | 0.09685 | 889,192.00 |
| 07 Mar 2024 | 0.10143 | 0.00409 | 4.20% | 0.09689 | 0.1016 | 0.09649 | 645,826.00 |
| 06 Mar 2024 | 0.09734 | 0.00289 | 3.06% | 0.09437 | 0.09756 | 0.09097 | 969,197.00 |
| 05 Mar 2024 | 0.09445 | -0.00774 | -7.57% | 0.10531 | 0.11322 | 0.09152 | 1,923,439.00 |
| 04 Mar 2024 | 0.10219 | 0.00068 | 0.67% | 0.10137 | 0.10537 | 0.09781 | 1,184,567.00 |
| 03 Mar 2024 | 0.10151 | -0.0028 | -2.68% | 0.10449 | 0.10715 | 0.09835 | 916,905.00 |
| 02 Mar 2024 | 0.10431 | 0.00759 | 7.85% | 0.09673 | 0.10943 | 0.09409 | 2,201,769.00 |
| 01 Mar 2024 | 0.09672 | 0.01307 | 15.62% | 0.08357 | 0.09927 | 0.08287 | 1,688,129.00 |
| 29 Feb 2024 | 0.08365 | 0.00145 | 1.76% | 0.08182 | 0.0874 | 0.08107 | 815,339.00 |
| 28 Feb 2024 | 0.0822 | -0.00204 | -2.42% | 0.0838 | 0.08578 | 0.07885 | 1,092,605.00 |
| 27 Feb 2024 | 0.08424 | -0.00011 | -0.13% | 0.08385 | 0.0864 | 0.08308 | 778,723.00 |
| 26 Feb 2024 | 0.08435 | 0.00419 | 5.23% | 0.07968 | 0.08482 | 0.07905 | 681,984.00 |
| 25 Feb 2024 | 0.08016 | -0.00081 | -1.00% | 0.08131 | 0.08251 | 0.07851 | 563,058.00 |
| 24 Feb 2024 | 0.08097 | 0.00209 | 2.65% | 0.07903 | 0.08288 | 0.07762 | 497,006.00 |
| 23 Feb 2024 | 0.07888 | -0.00075 | -0.94% | 0.0798 | 0.08262 | 0.07707 | 807,844.00 |
| 22 Feb 2024 | 0.07963 | 0.00119 | 1.52% | 0.07826 | 0.08492 | 0.07582 | 1,391,189.00 |
| 21 Feb 2024 | 0.07844 | 0.00079 | 1.02% | 0.07785 | 0.07882 | 0.07419 | 543,774.00 |
| 20 Feb 2024 | 0.07765 | -0.00203 | -2.55% | 0.0794 | 0.07992 | 0.07494 | 532,085.00 |
| 19 Feb 2024 | 0.07968 | 0.00283 | 3.68% | 0.07831 | 0.08135 | 0.07682 | 570,501.00 |
| 18 Feb 2024 | 0.07685 | -0.00196 | -2.49% | 0.07889 | 0.07954 | 0.07656 | 558,259.00 |
| 17 Feb 2024 | 0.07881 | 0.00436 | 5.86% | 0.07445 | 0.07954 | 0.07345 | 869,949.00 |
| 16 Feb 2024 | 0.07445 | -0.00108 | -1.43% | 0.07622 | 0.07622 | 0.07116 | 493,546.00 |
| 15 Feb 2024 | 0.07553 | 0.00533 | 7.59% | 0.07013 | 0.07689 | 0.07001 | 920,757.00 |
| 14 Feb 2024 | 0.0702 | 0.00134 | 1.95% | 0.0686 | 0.071 | 0.06837 | 336,209.00 |
| 13 Feb 2024 | 0.06886 | 0.00098 | 1.44% | 0.0689 | 0.06953 | 0.06755 | 345,309.00 |
| 12 Feb 2024 | 0.06788 | 0.00011 | 0.16% | 0.0675 | 0.06983 | 0.06662 | 411,140.00 |
| 11 Feb 2024 | 0.06777 | -0.00109 | -1.58% | 0.06871 | 0.0699 | 0.06712 | 472,737.00 |
| 10 Feb 2024 | 0.06886 | -0.00251 | -3.52% | 0.07119 | 0.07212 | 0.06808 | 507,820.00 |
| 09 Feb 2024 | 0.07137 | 0.00264 | 3.84% | 0.06886 | 0.07195 | 0.06832 | 322,615.00 |
| 08 Feb 2024 | 0.06873 | 0.00035 | 0.51% | 0.06833 | 0.06953 | 0.06786 | 236,448.00 |
| 07 Feb 2024 | 0.06838 | 0.00185 | 2.78% | 0.06698 | 0.06866 | 0.06638 | 328,946.00 |
| 06 Feb 2024 | 0.06653 | -0.00156 | -2.29% | 0.06787 | 0.0686 | 0.06646 | 203,577.00 |
| 05 Feb 2024 | 0.06809 | -0.00026 | -0.38% | 0.06876 | 0.06901 | 0.06707 | 329,796.00 |
| 04 Feb 2024 | 0.06835 | 0.00166 | 2.49% | 0.06709 | 0.06941 | 0.06623 | 313,569.00 |
| 03 Feb 2024 | 0.06669 | -0.00137 | -2.01% | 0.06861 | 0.0688 | 0.06651 | 177,670.00 |
| 02 Feb 2024 | 0.06806 | -0.00084 | -1.22% | 0.06879 | 0.06981 | 0.06746 | 262,154.00 |
