Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.HIGHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 6.56 | -0.030 | -0.49% | 6.59 | 7.08 | 6.37 | 99,562.00 |
| 29 May 2024 | 6.59 | 0.070 | 1.15% | 6.49 | 6.96 | 6.42 | 104,691.00 |
| 28 May 2024 | 6.51 | 0.390 | 6.32% | 6.16 | 6.59 | 5.91 | 151,810.00 |
| 27 May 2024 | 6.13 | 1.34 | 28.05% | 4.85 | 6.38 | 4.75 | 120,283.00 |
| 26 May 2024 | 4.79 | 0.310 | 6.97% | 4.45 | 4.86 | 4.44 | 53,038.00 |
| 25 May 2024 | 4.47 | 0.080 | 1.71% | 4.35 | 4.52 | 4.35 | 27,644.00 |
| 24 May 2024 | 4.40 | 0.080 | 1.88% | 4.31 | 4.48 | 4.21 | 52,152.00 |
| 23 May 2024 | 4.32 | 0.210 | 5.01% | 4.11 | 4.33 | 4.03 | 50,046.00 |
| 22 May 2024 | 4.11 | -0.020 | -0.49% | 4.12 | 4.25 | 4.01 | 63,665.00 |
| 21 May 2024 | 4.13 | -0.300 | -6.80% | 4.39 | 4.48 | 4.10 | 58,280.00 |
| 20 May 2024 | 4.43 | 0.050 | 1.07% | 4.40 | 4.55 | 4.31 | 54,318.00 |
| 19 May 2024 | 4.39 | -0.050 | -1.19% | 4.46 | 4.50 | 4.34 | 43,469.00 |
| 18 May 2024 | 4.44 | -0.200 | -4.34% | 4.61 | 4.68 | 4.44 | 48,716.00 |
| 17 May 2024 | 4.64 | -0.160 | -3.27% | 4.79 | 4.92 | 4.60 | 66,418.00 |
| 16 May 2024 | 4.80 | 0.100 | 2.24% | 4.68 | 5.04 | 4.66 | 96,131.00 |
| 15 May 2024 | 4.69 | 0.320 | 7.44% | 4.40 | 4.92 | 4.31 | 111,066.00 |
| 14 May 2024 | 4.37 | -0.200 | -4.44% | 4.61 | 4.72 | 4.35 | 92,821.00 |
| 13 May 2024 | 4.57 | -0.180 | -3.77% | 4.77 | 4.87 | 4.45 | 104,295.00 |
| 12 May 2024 | 4.75 | 0.230 | 5.01% | 4.51 | 4.99 | 4.49 | 98,167.00 |
| 11 May 2024 | 4.52 | -0.040 | -0.80% | 4.54 | 4.70 | 4.47 | 87,274.00 |
| 10 May 2024 | 4.56 | -0.050 | -1.14% | 4.62 | 4.88 | 4.52 | 117,413.00 |
| 09 May 2024 | 4.61 | 0.450 | 10.93% | 4.15 | 4.68 | 4.07 | 154,957.00 |
| 08 May 2024 | 4.16 | 0.120 | 2.99% | 4.03 | 4.26 | 3.96 | 116,776.00 |
| 07 May 2024 | 4.04 | -0.030 | -0.77% | 4.07 | 4.22 | 3.78 | 104,843.00 |
| 06 May 2024 | 4.07 | -0.110 | -2.56% | 4.17 | 4.29 | 4.00 | 88,067.00 |
| 05 May 2024 | 4.17 | -0.370 | -8.21% | 4.53 | 4.53 | 4.02 | 106,447.00 |
| 04 May 2024 | 4.55 | 0.280 | 6.59% | 4.27 | 4.59 | 4.14 | 102,005.00 |
| 03 May 2024 | 4.27 | 0.330 | 8.29% | 3.92 | 4.34 | 3.75 | 161,831.00 |
| 02 May 2024 | 3.94 | 0.510 | 14.98% | 3.43 | 3.96 | 3.29 | 120,165.00 |
| 01 May 2024 | 3.43 | 0.030 | 0.79% | 3.39 | 3.62 | 3.24 | 110,478.00 |
| 30 Abr 2024 | 3.40 | -0.230 | -6.29% | 3.67 | 3.98 | 3.37 | 156,843.00 |
| 29 Abr 2024 | 3.63 | -0.180 | -4.80% | 3.81 | 4.05 | 3.56 | 138,930.00 |
| 28 Abr 2024 | 3.81 | -0.450 | -10.47% | 4.25 | 4.36 | 3.80 | 156,255.00 |
| 27 Abr 2024 | 4.26 | 0.320 | 8.10% | 3.93 | 4.27 | 3.61 | 187,488.00 |
| 26 Abr 2024 | 3.94 | 0.290 | 7.82% | 3.66 | 3.98 | 3.26 | 242,261.00 |
| 25 Abr 2024 | 3.65 | 0.360 | 10.96% | 3.28 | 3.73 | 3.13 | 245,645.00 |
| 24 Abr 2024 | 3.29 | 0.410 | 14.27% | 2.86 | 3.39 | 2.84 | 244,448.00 |
| 23 Abr 2024 | 2.88 | 0.090 | 3.05% | 2.80 | 2.90 | 2.73 | 51,951.00 |
| 22 Abr 2024 | 2.79 | 0.110 | 3.99% | 2.72 | 2.86 | 2.62 | 81,014.00 |
| 21 Abr 2024 | 2.69 | 0.060 | 2.33% | 2.61 | 2.74 | 2.59 | 58,227.00 |
| 20 Abr 2024 | 2.63 | 0.230 | 9.65% | 2.37 | 2.66 | 2.35 | 73,915.00 |
| 19 Abr 2024 | 2.40 | 0.140 | 6.42% | 2.26 | 2.47 | 2.04 | 93,430.00 |
| 18 Abr 2024 | 2.25 | -0.020 | -1.01% | 2.28 | 2.34 | 2.17 | 88,270.00 |
| 17 Abr 2024 | 2.27 | 0.060 | 2.78% | 2.22 | 2.33 | 2.10 | 81,565.00 |
| 16 Abr 2024 | 2.21 | 0.050 | 2.25% | 2.19 | 2.25 | 2.05 | 101,008.00 |
| 15 Abr 2024 | 2.16 | -0.110 | -4.93% | 2.32 | 2.36 | 2.06 | 145,120.00 |
| 14 Abr 2024 | 2.28 | 0.140 | 6.53% | 2.13 | 2.35 | 2.02 | 170,823.00 |
| 13 Abr 2024 | 2.14 | -0.270 | -11.19% | 2.41 | 2.65 | 1.81 | 226,255.00 |
| 12 Abr 2024 | 2.41 | -0.720 | -22.95% | 3.06 | 3.29 | 2.16 | 211,845.00 |
| 11 Abr 2024 | 3.12 | 0.130 | 4.43% | 3.01 | 3.18 | 2.83 | 135,005.00 |
| 10 Abr 2024 | 2.99 | -0.230 | -7.01% | 3.20 | 3.39 | 2.93 | 141,134.00 |
| 09 Abr 2024 | 3.21 | 0.130 | 4.37% | 3.06 | 3.69 | 3.04 | 297,806.00 |
| 08 Abr 2024 | 3.08 | -0.040 | -1.14% | 3.14 | 3.21 | 2.91 | 163,608.00 |
| 07 Abr 2024 | 3.12 | 0.180 | 6.04% | 2.95 | 3.25 | 2.86 | 218,813.00 |
| 06 Abr 2024 | 2.94 | 0.020 | 0.63% | 2.94 | 2.97 | 2.67 | 203,702.00 |
| 05 Abr 2024 | 2.92 | 0.210 | 7.65% | 2.72 | 2.97 | 2.56 | 285,786.00 |
| 04 Abr 2024 | 2.71 | 0.400 | 17.28% | 2.31 | 2.79 | 2.30 | 282,759.00 |
| 03 Abr 2024 | 2.31 | -0.330 | -12.36% | 2.64 | 2.71 | 2.15 | 317,134.00 |
| 02 Abr 2024 | 2.64 | 0.230 | 9.74% | 2.41 | 2.72 | 2.24 | 512,446.00 |
| 01 Abr 2024 | 2.40 | 0.160 | 7.14% | 2.22 | 2.42 | 2.17 | 260,507.00 |
| 31 Mar 2024 | 2.24 | 0.120 | 5.55% | 2.11 | 2.24 | 2.11 | 76,761.00 |
| 30 Mar 2024 | 2.13 | -0.210 | -8.93% | 2.36 | 2.37 | 2.11 | 125,551.00 |
| 29 Mar 2024 | 2.33 | 0.170 | 8.04% | 2.15 | 2.40 | 2.09 | 241,272.00 |
| 28 Mar 2024 | 2.16 | 0.060 | 3.03% | 2.12 | 2.20 | 2.06 | 96,022.00 |
| 27 Mar 2024 | 2.10 | -0.080 | -3.59% | 2.15 | 2.26 | 2.06 | 161,830.00 |
| 26 Mar 2024 | 2.18 | 0.130 | 6.30% | 2.05 | 2.20 | 2.03 | 153,141.00 |
| 25 Mar 2024 | 2.05 | 0.060 | 2.77% | 1.99 | 2.07 | 1.96 | 78,634.00 |
| 24 Mar 2024 | 1.99 | 0.080 | 4.35% | 1.94 | 2.00 | 1.87 | 86,484.00 |
| 23 Mar 2024 | 1.91 | 0.020 | 1.20% | 1.83 | 1.98 | 1.83 | 56,377.00 |
| 22 Mar 2024 | 1.89 | -0.070 | -3.49% | 1.94 | 2.02 | 1.83 | 95,912.00 |
| 21 Mar 2024 | 1.95 | 0.060 | 3.10% | 1.90 | 1.97 | 1.83 | 122,796.00 |
| 20 Mar 2024 | 1.90 | 0.180 | 10.50% | 1.67 | 1.92 | 1.63 | 140,585.00 |
| 19 Mar 2024 | 1.72 | -0.150 | -8.16% | 1.85 | 1.89 | 1.65 | 194,258.00 |
| 18 Mar 2024 | 1.87 | -0.140 | -7.03% | 2.04 | 2.06 | 1.82 | 119,640.00 |
| 17 Mar 2024 | 2.01 | 0.050 | 2.67% | 1.95 | 2.05 | 1.83 | 112,629.00 |
| 16 Mar 2024 | 1.96 | -0.210 | -9.66% | 2.15 | 2.22 | 1.91 | 142,022.00 |
| 15 Mar 2024 | 2.17 | -0.200 | -8.57% | 2.35 | 2.40 | 1.98 | 165,354.00 |
| 14 Mar 2024 | 2.37 | -0.120 | -4.63% | 2.41 | 2.52 | 2.17 | 153,547.00 |
| 13 Mar 2024 | 2.48 | 0.190 | 8.33% | 2.28 | 2.49 | 2.28 | 156,711.00 |
| 12 Mar 2024 | 2.29 | -0.060 | -2.39% | 2.35 | 2.37 | 2.12 | 159,761.00 |
| 11 Mar 2024 | 2.35 | -0.080 | -3.13% | 2.42 | 2.43 | 2.29 | 148,343.00 |
| 10 Mar 2024 | 2.43 | 0.090 | 3.67% | 2.32 | 2.58 | 2.30 | 215,242.00 |
| 09 Mar 2024 | 2.34 | 0.140 | 6.54% | 2.21 | 2.38 | 2.16 | 173,819.00 |
| 08 Mar 2024 | 2.20 | 0.050 | 2.53% | 2.16 | 2.23 | 2.00 | 159,397.00 |
| 07 Mar 2024 | 2.14 | 0.110 | 5.51% | 2.00 | 2.18 | 1.97 | 182,344.00 |
| 06 Mar 2024 | 2.03 | 0.170 | 9.11% | 1.86 | 2.03 | 1.78 | 180,132.00 |
| 05 Mar 2024 | 1.86 | -0.290 | -13.60% | 2.14 | 2.15 | 1.71 | 271,947.00 |
| 04 Mar 2024 | 2.15 | 0.020 | 0.87% | 2.13 | 2.28 | 2.08 | 185,599.00 |
| 03 Mar 2024 | 2.13 | -0.040 | -1.87% | 2.17 | 2.28 | 1.89 | 180,800.00 |
| 02 Mar 2024 | 2.18 | 0.190 | 9.34% | 2.00 | 2.18 | 1.96 | 163,901.00 |
