Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.COTIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.12576 | 0.00381 | 3.12% | 0.12202 | 0.12887 | 0.11797 | 378,815.00 |
| 04 May 2024 | 0.12195 | 0.00224 | 1.87% | 0.12032 | 0.12427 | 0.11768 | 348,132.00 |
| 03 May 2024 | 0.11971 | 0.00616 | 5.42% | 0.11436 | 0.12057 | 0.10978 | 489,446.00 |
| 02 May 2024 | 0.11355 | 0.00228 | 2.05% | 0.1113 | 0.11526 | 0.10667 | 299,001.00 |
| 01 May 2024 | 0.11127 | 0.00347 | 3.22% | 0.10757 | 0.11213 | 0.10041 | 608,028.00 |
| 30 Abr 2024 | 0.1078 | -0.00844 | -7.26% | 0.11737 | 0.11835 | 0.10244 | 610,984.00 |
| 29 Abr 2024 | 0.11624 | -0.00295 | -2.48% | 0.12067 | 0.12098 | 0.11284 | 358,376.00 |
| 28 Abr 2024 | 0.11919 | -0.0023 | -1.89% | 0.12141 | 0.12621 | 0.11839 | 312,719.00 |
| 27 Abr 2024 | 0.12149 | 0.00026 | 0.21% | 0.1216 | 0.12237 | 0.11439 | 444,980.00 |
| 26 Abr 2024 | 0.12123 | -0.00292 | -2.35% | 0.12463 | 0.12484 | 0.1186 | 372,513.00 |
| 25 Abr 2024 | 0.12415 | 0.00097 | 0.79% | 0.12237 | 0.1263 | 0.11842 | 497,172.00 |
| 24 Abr 2024 | 0.12318 | -0.00627 | -4.84% | 0.12869 | 0.13599 | 0.12158 | 778,377.00 |
| 23 Abr 2024 | 0.12945 | -0.0075 | -5.48% | 0.13705 | 0.13934 | 0.1282 | 573,268.00 |
| 22 Abr 2024 | 0.13695 | 0.00965 | 7.58% | 0.12816 | 0.15337 | 0.12639 | 1,422,298.00 |
| 21 Abr 2024 | 0.1273 | -0.0016 | -1.24% | 0.12827 | 0.13315 | 0.12536 | 529,957.00 |
| 20 Abr 2024 | 0.1289 | 0.01449 | 12.66% | 0.11447 | 0.1311 | 0.11244 | 463,638.00 |
| 19 Abr 2024 | 0.11441 | 0.00323 | 2.91% | 0.11222 | 0.11906 | 0.10062 | 622,301.00 |
| 18 Abr 2024 | 0.11118 | 0.00408 | 3.81% | 0.10802 | 0.11311 | 0.10366 | 440,030.00 |
| 17 Abr 2024 | 0.1071 | -0.0037 | -3.34% | 0.11136 | 0.11199 | 0.10246 | 575,093.00 |
| 16 Abr 2024 | 0.1108 | 0.0035 | 3.26% | 0.10849 | 0.11198 | 0.10311 | 597,461.00 |
| 15 Abr 2024 | 0.1073 | -0.00455 | -4.07% | 0.11239 | 0.11968 | 0.10201 | 788,530.00 |
| 14 Abr 2024 | 0.11185 | 0.01201 | 12.03% | 0.09983 | 0.11431 | 0.09367 | 1,267,183.00 |
| 13 Abr 2024 | 0.09984 | -0.02689 | -21.22% | 0.12637 | 0.12948 | 0.08919 | 983,945.00 |
| 12 Abr 2024 | 0.12673 | -0.02328 | -15.52% | 0.15036 | 0.156 | 0.11325 | 840,876.00 |
| 11 Abr 2024 | 0.15001 | -0.00601 | -3.85% | 0.15588 | 0.15929 | 0.14389 | 443,487.00 |
| 10 Abr 2024 | 0.15602 | -0.00137 | -0.87% | 0.15837 | 0.15921 | 0.14869 | 474,630.00 |
| 09 Abr 2024 | 0.15739 | -0.01613 | -9.30% | 0.17393 | 0.17435 | 0.15678 | 444,345.00 |
| 08 Abr 2024 | 0.17352 | 0.01362 | 8.52% | 0.16078 | 0.17516 | 0.15465 | 636,497.00 |
| 07 Abr 2024 | 0.1599 | 0.0055 | 3.56% | 0.15552 | 0.16293 | 0.15315 | 423,698.00 |
| 06 Abr 2024 | 0.1544 | 0.00282 | 1.86% | 0.1515 | 0.15587 | 0.14926 | 346,812.00 |
| 05 Abr 2024 | 0.15158 | -0.01008 | -6.24% | 0.16098 | 0.16263 | 0.14463 | 586,753.00 |
| 04 Abr 2024 | 0.16166 | 0.00337 | 2.13% | 0.15795 | 0.1698 | 0.1527 | 549,564.00 |
| 03 Abr 2024 | 0.15829 | -0.00065 | -0.41% | 0.15884 | 0.16555 | 0.1511 | 497,161.00 |
| 02 Abr 2024 | 0.15894 | -0.01235 | -7.21% | 0.17134 | 0.17201 | 0.15395 | 633,969.00 |
| 01 Abr 2024 | 0.17129 | -0.00953 | -5.27% | 0.17917 | 0.18455 | 0.16532 | 632,750.00 |
| 31 Mar 2024 | 0.18082 | 0.00559 | 3.19% | 0.17496 | 0.18384 | 0.17202 | 278,235.00 |
| 30 Mar 2024 | 0.17523 | -0.00327 | -1.83% | 0.17816 | 0.18777 | 0.17307 | 346,624.00 |
| 29 Mar 2024 | 0.1785 | -0.00551 | -2.99% | 0.18444 | 0.1872 | 0.17449 | 415,107.00 |
| 28 Mar 2024 | 0.18401 | -0.00571 | -3.01% | 0.18934 | 0.19162 | 0.18006 | 470,350.00 |
| 27 Mar 2024 | 0.18972 | -0.00892 | -4.49% | 0.19939 | 0.20718 | 0.18477 | 721,043.00 |
| 26 Mar 2024 | 0.19864 | -0.0027 | -1.34% | 0.20109 | 0.21035 | 0.18935 | 875,303.00 |
| 25 Mar 2024 | 0.20134 | 0.00565 | 2.89% | 0.19642 | 0.20721 | 0.19459 | 609,267.00 |
| 24 Mar 2024 | 0.19569 | 0.00787 | 4.19% | 0.18769 | 0.1971 | 0.18634 | 320,767.00 |
| 23 Mar 2024 | 0.18782 | 0.00221 | 1.19% | 0.18471 | 0.1953 | 0.18349 | 367,074.00 |
| 22 Mar 2024 | 0.18561 | -0.00744 | -3.85% | 0.19137 | 0.19835 | 0.18059 | 492,941.00 |
| 21 Mar 2024 | 0.19305 | -0.00208 | -1.07% | 0.19445 | 0.20114 | 0.18657 | 779,356.00 |
| 20 Mar 2024 | 0.19513 | 0.02036 | 11.65% | 0.17549 | 0.20003 | 0.16647 | 1,006,850.00 |
| 19 Mar 2024 | 0.17477 | -0.00876 | -4.77% | 0.18568 | 0.18942 | 0.16068 | 1,126,608.00 |
| 18 Mar 2024 | 0.18353 | -0.01422 | -7.19% | 0.19674 | 0.20317 | 0.17892 | 981,900.00 |
| 17 Mar 2024 | 0.19775 | 0.00993 | 5.29% | 0.18771 | 0.20179 | 0.17915 | 632,903.00 |
| 16 Mar 2024 | 0.18782 | -0.01418 | -7.02% | 0.20191 | 0.21185 | 0.18088 | 969,579.00 |
| 15 Mar 2024 | 0.202 | -0.00781 | -3.72% | 0.20973 | 0.21227 | 0.1854 | 1,115,930.00 |
| 14 Mar 2024 | 0.20981 | -0.00294 | -1.38% | 0.21259 | 0.22024 | 0.19773 | 899,223.00 |
| 13 Mar 2024 | 0.21275 | -0.00264 | -1.23% | 0.21525 | 0.22328 | 0.20733 | 884,724.00 |
| 12 Mar 2024 | 0.21539 | -0.01204 | -5.29% | 0.22649 | 0.23265 | 0.20468 | 1,082,735.00 |
| 11 Mar 2024 | 0.22743 | -0.01453 | -6.01% | 0.24115 | 0.24823 | 0.22467 | 1,014,072.00 |
| 10 Mar 2024 | 0.24196 | 0.00908 | 3.90% | 0.23721 | 0.26442 | 0.23048 | 1,258,271.00 |
| 09 Mar 2024 | 0.23288 | -0.01119 | -4.58% | 0.24301 | 0.25944 | 0.23165 | 1,940,163.00 |
| 08 Mar 2024 | 0.24407 | 0.0404 | 19.84% | 0.20437 | 0.2474 | 0.19497 | 1,697,482.00 |
| 07 Mar 2024 | 0.20367 | -0.00758 | -3.59% | 0.21001 | 0.21813 | 0.2008 | 1,359,283.00 |
| 06 Mar 2024 | 0.21125 | 0.02494 | 13.39% | 0.18382 | 0.21923 | 0.17674 | 1,793,205.00 |
| 05 Mar 2024 | 0.18631 | -0.0065 | -3.37% | 0.19293 | 0.20458 | 0.14536 | 1,586,609.00 |
| 04 Mar 2024 | 0.19281 | -0.01272 | -6.19% | 0.20644 | 0.21933 | 0.18471 | 1,822,057.00 |
| 03 Mar 2024 | 0.20553 | -0.01306 | -5.97% | 0.21867 | 0.21913 | 0.20005 | 962,268.00 |
| 02 Mar 2024 | 0.21859 | 0.01164 | 5.62% | 0.20604 | 0.21941 | 0.20259 | 1,605,738.00 |
| 01 Mar 2024 | 0.20695 | -0.00333 | -1.58% | 0.21003 | 0.22398 | 0.20586 | 1,402,204.00 |
| 29 Feb 2024 | 0.21028 | -0.00447 | -2.08% | 0.21208 | 0.24066 | 0.20186 | 1,645,151.00 |
| 28 Feb 2024 | 0.21475 | -0.00225 | -1.04% | 0.21549 | 0.23471 | 0.19955 | 2,076,720.00 |
| 27 Feb 2024 | 0.217 | -0.03955 | -15.42% | 0.25724 | 0.25764 | 0.21149 | 1,885,349.00 |
| 26 Feb 2024 | 0.25655 | 0.04794 | 22.98% | 0.20698 | 0.26988 | 0.19872 | 3,511,954.00 |
| 25 Feb 2024 | 0.20861 | 0.03157 | 17.83% | 0.17603 | 0.23119 | 0.17159 | 11,969,012.00 |
| 24 Feb 2024 | 0.17704 | 0.05768 | 48.32% | 0.12438 | 0.17766 | 0.12026 | 16,265,243.00 |
| 23 Feb 2024 | 0.11936 | 0.019 | 18.93% | 0.10008 | 0.121 | 0.09237 | 10,349,639.00 |
| 22 Feb 2024 | 0.10036 | 0.00775 | 8.37% | 0.09068 | 0.10137 | 0.08912 | 5,027,649.00 |
| 21 Feb 2024 | 0.09261 | -0.0008 | -0.86% | 0.09359 | 0.09591 | 0.08768 | 3,531,387.00 |
| 20 Feb 2024 | 0.09341 | -0.00322 | -3.33% | 0.09652 | 0.09825 | 0.08779 | 6,073,934.00 |
| 19 Feb 2024 | 0.09663 | -0.00181 | -1.84% | 0.09897 | 0.10674 | 0.09532 | 7,790,148.00 |
| 18 Feb 2024 | 0.09844 | 0.00849 | 9.44% | 0.08976 | 0.1031 | 0.08786 | 11,950,831.00 |
| 17 Feb 2024 | 0.08995 | 0.00299 | 3.44% | 0.0877 | 0.09071 | 0.0841 | 4,185,779.00 |
| 16 Feb 2024 | 0.08696 | -0.00395 | -4.34% | 0.09015 | 0.09379 | 0.08501 | 5,235,468.00 |
| 15 Feb 2024 | 0.09091 | -0.00015 | -0.16% | 0.0924 | 0.0953 | 0.08558 | 10,140,891.00 |
| 14 Feb 2024 | 0.09106 | 0.00744 | 8.90% | 0.08394 | 0.09153 | 0.0813 | 9,014,863.00 |
| 13 Feb 2024 | 0.08362 | 0.00001 | 0.01% | 0.08756 | 0.09111 | 0.07998 | 12,118,602.00 |
| 12 Feb 2024 | 0.08361 | 0.00209 | 2.56% | 0.08113 | 0.08901 | 0.0766 | 10,793,572.00 |
| 11 Feb 2024 | 0.08152 | -0.00187 | -2.24% | 0.08315 | 0.09383 | 0.08071 | 11,172,582.00 |
| 10 Feb 2024 | 0.08339 | -0.01002 | -10.73% | 0.09477 | 0.09894 | 0.08291 | 17,631,813.00 |
| 09 Feb 2024 | 0.09341 | 0.02225 | 31.27% | 0.07132 | 0.10715 | 0.07124 | 22,113,795.00 |
| 08 Feb 2024 | 0.07116 | 0.00457 | 6.86% | 0.06652 | 0.07385 | 0.06478 | 5,545,636.00 |
| 07 Feb 2024 | 0.06659 | -0.00066 | -0.98% | 0.06735 | 0.07178 | 0.06396 | 6,414,650.00 |
| 06 Feb 2024 | 0.06725 | 0.00569 | 9.24% | 0.0625 | 0.07038 | 0.05895 | 11,825,187.00 |
