Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.HFTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.2943 | -0.0006 | -0.20% | 0.2948 | 0.2975 | 0.2889 | 503,284.00 |
| 31 May 2024 | 0.2949 | 0.0033 | 1.13% | 0.2926 | 0.3001 | 0.288 | 742,315.00 |
| 30 May 2024 | 0.2916 | -0.0039 | -1.32% | 0.2972 | 0.3029 | 0.2845 | 1,079,239.00 |
| 29 May 2024 | 0.2955 | -0.0106 | -3.46% | 0.3068 | 0.3146 | 0.295 | 720,837.00 |
| 28 May 2024 | 0.3061 | -0.0043 | -1.39% | 0.3123 | 0.313 | 0.2967 | 689,132.00 |
| 27 May 2024 | 0.3104 | 0.0071 | 2.34% | 0.3043 | 0.3144 | 0.3009 | 1,064,745.00 |
| 26 May 2024 | 0.3033 | 0.008 | 2.71% | 0.2941 | 0.3086 | 0.291 | 778,713.00 |
| 25 May 2024 | 0.2953 | -0.0011 | -0.37% | 0.2932 | 0.3037 | 0.293 | 479,859.00 |
| 24 May 2024 | 0.2964 | 0.0044 | 1.51% | 0.2937 | 0.2987 | 0.2808 | 630,137.00 |
| 23 May 2024 | 0.292 | -0.0144 | -4.70% | 0.3105 | 0.3107 | 0.2801 | 1,303,953.00 |
| 22 May 2024 | 0.3064 | -0.0035 | -1.13% | 0.3057 | 0.3155 | 0.2943 | 963,387.00 |
| 21 May 2024 | 0.3099 | 0.00 | 0.00% | 0.3103 | 0.3158 | 0.3021 | 766,783.00 |
| 20 May 2024 | 0.3099 | 0.0238 | 8.32% | 0.2847 | 0.3127 | 0.2802 | 711,693.00 |
| 19 May 2024 | 0.2861 | -0.0173 | -5.70% | 0.3038 | 0.3114 | 0.2845 | 529,248.00 |
| 18 May 2024 | 0.3034 | 0.0015 | 0.50% | 0.3029 | 0.3073 | 0.2971 | 321,046.00 |
| 17 May 2024 | 0.3019 | 0.0106 | 3.64% | 0.2894 | 0.311 | 0.2875 | 839,412.00 |
| 16 May 2024 | 0.2913 | -0.0059 | -1.99% | 0.296 | 0.3001 | 0.2804 | 498,833.00 |
| 15 May 2024 | 0.2972 | 0.0185 | 6.64% | 0.2825 | 0.2978 | 0.2754 | 497,470.00 |
| 14 May 2024 | 0.2787 | -0.0095 | -3.30% | 0.2894 | 0.2913 | 0.2777 | 464,432.00 |
| 13 May 2024 | 0.2882 | -0.0008 | -0.28% | 0.2871 | 0.2988 | 0.2745 | 468,835.00 |
| 12 May 2024 | 0.289 | -0.0068 | -2.30% | 0.2981 | 0.2994 | 0.2857 | 530,224.00 |
| 11 May 2024 | 0.2958 | -0.0085 | -2.79% | 0.3065 | 0.3112 | 0.2952 | 608,597.00 |
| 10 May 2024 | 0.3043 | -0.0148 | -4.64% | 0.3158 | 0.3348 | 0.2984 | 1,199,551.00 |
| 09 May 2024 | 0.3191 | 0.0114 | 3.70% | 0.3083 | 0.3226 | 0.2995 | 475,519.00 |
| 08 May 2024 | 0.3077 | -0.0017 | -0.55% | 0.3124 | 0.320 | 0.3001 | 714,924.00 |
| 07 May 2024 | 0.3094 | -0.0106 | -3.31% | 0.3224 | 0.3255 | 0.3089 | 588,244.00 |
| 06 May 2024 | 0.320 | -0.0093 | -2.82% | 0.326 | 0.340 | 0.319 | 702,415.00 |
| 05 May 2024 | 0.3293 | 0.0133 | 4.21% | 0.3165 | 0.3437 | 0.3095 | 868,818.00 |
| 04 May 2024 | 0.316 | 0.0066 | 2.13% | 0.3125 | 0.319 | 0.3065 | 422,140.00 |
| 03 May 2024 | 0.3094 | 0.0105 | 3.51% | 0.3003 | 0.3216 | 0.2935 | 1,077,372.00 |
| 02 May 2024 | 0.2989 | 0.0114 | 3.97% | 0.2865 | 0.3046 | 0.2779 | 663,631.00 |
| 01 May 2024 | 0.2875 | 0.0092 | 3.31% | 0.2742 | 0.2885 | 0.2592 | 1,342,527.00 |
| 30 Abr 2024 | 0.2783 | -0.0059 | -2.08% | 0.2808 | 0.2876 | 0.2565 | 1,233,949.00 |
| 29 Abr 2024 | 0.2842 | -0.0026 | -0.91% | 0.2908 | 0.2926 | 0.2756 | 890,887.00 |
| 28 Abr 2024 | 0.2868 | -0.0077 | -2.61% | 0.2941 | 0.3033 | 0.2862 | 742,091.00 |
| 27 Abr 2024 | 0.2945 | -0.0007 | -0.24% | 0.3005 | 0.3016 | 0.2831 | 597,394.00 |
| 26 Abr 2024 | 0.2952 | -0.0138 | -4.47% | 0.3102 | 0.3148 | 0.2919 | 863,033.00 |
| 25 Abr 2024 | 0.309 | -0.0015 | -0.48% | 0.3114 | 0.3185 | 0.2998 | 619,268.00 |
| 24 Abr 2024 | 0.3105 | -0.0138 | -4.26% | 0.3261 | 0.3388 | 0.3059 | 975,926.00 |
| 23 Abr 2024 | 0.3243 | -0.0003 | -0.09% | 0.3241 | 0.328 | 0.3166 | 775,877.00 |
| 22 Abr 2024 | 0.3246 | 0.0081 | 2.56% | 0.316 | 0.3311 | 0.3146 | 839,165.00 |
| 21 Abr 2024 | 0.3165 | -0.0091 | -2.79% | 0.3269 | 0.3304 | 0.3097 | 769,346.00 |
| 20 Abr 2024 | 0.3256 | 0.0159 | 5.13% | 0.3029 | 0.3315 | 0.3014 | 862,160.00 |
| 19 Abr 2024 | 0.3097 | 0.0044 | 1.44% | 0.3065 | 0.3164 | 0.2766 | 1,213,490.00 |
| 18 Abr 2024 | 0.3053 | 0.0059 | 1.97% | 0.3004 | 0.309 | 0.2888 | 1,193,363.00 |
| 17 Abr 2024 | 0.2994 | -0.0047 | -1.55% | 0.3053 | 0.309 | 0.2866 | 796,454.00 |
| 16 Abr 2024 | 0.3041 | 0.004 | 1.33% | 0.2983 | 0.3083 | 0.2857 | 1,128,860.00 |
| 15 Abr 2024 | 0.3001 | -0.0155 | -4.91% | 0.3122 | 0.3298 | 0.2876 | 2,305,726.00 |
| 14 Abr 2024 | 0.3156 | 0.0296 | 10.35% | 0.2861 | 0.3173 | 0.2714 | 1,676,999.00 |
| 13 Abr 2024 | 0.286 | -0.0515 | -15.26% | 0.3335 | 0.3429 | 0.2451 | 2,246,437.00 |
| 12 Abr 2024 | 0.3375 | -0.0653 | -16.21% | 0.4052 | 0.4163 | 0.3137 | 1,759,773.00 |
| 11 Abr 2024 | 0.4028 | -0.0213 | -5.02% | 0.4225 | 0.4292 | 0.3949 | 836,934.00 |
| 10 Abr 2024 | 0.4241 | -0.0011 | -0.26% | 0.4335 | 0.4395 | 0.4099 | 728,579.00 |
| 09 Abr 2024 | 0.4252 | -0.0243 | -5.41% | 0.4544 | 0.4586 | 0.423 | 1,361,268.00 |
| 08 Abr 2024 | 0.4495 | 0.0244 | 5.74% | 0.4213 | 0.4567 | 0.4151 | 1,256,354.00 |
| 07 Abr 2024 | 0.4251 | 0.0179 | 4.40% | 0.4047 | 0.4291 | 0.4047 | 882,941.00 |
| 06 Abr 2024 | 0.4072 | 0.0042 | 1.04% | 0.4074 | 0.4115 | 0.4001 | 642,068.00 |
| 05 Abr 2024 | 0.403 | -0.0202 | -4.77% | 0.4188 | 0.4265 | 0.3926 | 988,851.00 |
| 04 Abr 2024 | 0.4232 | -0.0127 | -2.91% | 0.4367 | 0.4413 | 0.4103 | 1,415,597.00 |
| 03 Abr 2024 | 0.4359 | 0.0251 | 6.11% | 0.4088 | 0.4516 | 0.3927 | 2,290,364.00 |
| 02 Abr 2024 | 0.4108 | -0.0274 | -6.25% | 0.436 | 0.441 | 0.3961 | 1,365,084.00 |
| 01 Abr 2024 | 0.4382 | -0.0195 | -4.26% | 0.4567 | 0.4818 | 0.4182 | 1,563,064.00 |
| 31 Mar 2024 | 0.4577 | 0.0154 | 3.48% | 0.4389 | 0.4698 | 0.4371 | 1,092,235.00 |
| 30 Mar 2024 | 0.4423 | -0.0134 | -2.94% | 0.4505 | 0.4642 | 0.4371 | 911,166.00 |
| 29 Mar 2024 | 0.4557 | -0.0058 | -1.26% | 0.4642 | 0.466 | 0.4451 | 1,248,945.00 |
| 28 Mar 2024 | 0.4615 | 0.0109 | 2.42% | 0.451 | 0.4675 | 0.4373 | 1,603,756.00 |
| 27 Mar 2024 | 0.4506 | -0.0171 | -3.66% | 0.4641 | 0.4754 | 0.4433 | 1,469,588.00 |
| 26 Mar 2024 | 0.4677 | 0.0201 | 4.49% | 0.4504 | 0.4708 | 0.4474 | 1,619,272.00 |
| 25 Mar 2024 | 0.4476 | 0.0025 | 0.56% | 0.4452 | 0.466 | 0.4421 | 1,476,683.00 |
| 24 Mar 2024 | 0.4451 | 0.0164 | 3.83% | 0.4327 | 0.4485 | 0.4161 | 957,394.00 |
| 23 Mar 2024 | 0.4287 | 0.0037 | 0.87% | 0.4175 | 0.4379 | 0.4145 | 718,401.00 |
| 22 Mar 2024 | 0.425 | -0.0123 | -2.81% | 0.4392 | 0.4468 | 0.4137 | 1,165,367.00 |
| 21 Mar 2024 | 0.4373 | -0.0013 | -0.30% | 0.4366 | 0.4495 | 0.4251 | 1,201,120.00 |
| 20 Mar 2024 | 0.4386 | 0.0387 | 9.68% | 0.3976 | 0.4461 | 0.380 | 2,119,865.00 |
| 19 Mar 2024 | 0.3999 | -0.0035 | -0.87% | 0.4015 | 0.4251 | 0.3599 | 2,412,609.00 |
| 18 Mar 2024 | 0.4034 | -0.0316 | -7.26% | 0.4421 | 0.4434 | 0.397 | 1,585,053.00 |
| 17 Mar 2024 | 0.435 | 0.0118 | 2.79% | 0.4194 | 0.4421 | 0.4021 | 1,342,144.00 |
| 16 Mar 2024 | 0.4232 | -0.0516 | -10.87% | 0.4733 | 0.4871 | 0.4117 | 2,309,828.00 |
| 15 Mar 2024 | 0.4748 | -0.0294 | -5.83% | 0.5036 | 0.5111 | 0.4261 | 2,490,215.00 |
| 14 Mar 2024 | 0.5042 | -0.0117 | -2.27% | 0.5088 | 0.5486 | 0.4675 | 2,907,197.00 |
| 13 Mar 2024 | 0.5159 | -0.0006 | -0.12% | 0.5172 | 0.5346 | 0.4912 | 3,147,809.00 |
| 12 Mar 2024 | 0.5165 | 0.0169 | 3.38% | 0.4959 | 0.5209 | 0.4686 | 2,781,638.00 |
| 11 Mar 2024 | 0.4996 | -0.0017 | -0.34% | 0.503 | 0.5312 | 0.4768 | 3,194,674.00 |
| 10 Mar 2024 | 0.5013 | 0.0152 | 3.13% | 0.4868 | 0.5142 | 0.4632 | 2,482,918.00 |
| 09 Mar 2024 | 0.4861 | 0.0066 | 1.38% | 0.4799 | 0.5152 | 0.4772 | 1,912,758.00 |
| 08 Mar 2024 | 0.4795 | -0.0116 | -2.36% | 0.4934 | 0.4979 | 0.4465 | 1,901,384.00 |
| 07 Mar 2024 | 0.4911 | 0.0344 | 7.53% | 0.4572 | 0.4958 | 0.4527 | 2,486,594.00 |
| 06 Mar 2024 | 0.4567 | 0.0239 | 5.52% | 0.4304 | 0.4631 | 0.4108 | 2,332,033.00 |
| 05 Mar 2024 | 0.4328 | -0.0423 | -8.90% | 0.478 | 0.4785 | 0.3985 | 3,712,105.00 |
| 04 Mar 2024 | 0.4751 | -0.0304 | -6.01% | 0.5075 | 0.5212 | 0.4544 | 4,062,789.00 |
| 03 Mar 2024 | 0.5055 | 0.0199 | 4.10% | 0.4868 | 0.5424 | 0.4208 | 4,475,703.00 |
| 02 Mar 2024 | 0.4856 | 0.0334 | 7.39% | 0.4535 | 0.4947 | 0.4478 | 3,340,062.00 |
