Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.IOTXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.04972 | 0.00084 | 1.72% | 0.04858 | 0.05178 | 0.04654 | 3,152,524.00 |
| 15 May 2024 | 0.04888 | 0.00332 | 7.29% | 0.04573 | 0.0506 | 0.04464 | 3,028,802.00 |
| 14 May 2024 | 0.04556 | -0.00224 | -4.69% | 0.0477 | 0.04797 | 0.04532 | 2,676,890.00 |
| 13 May 2024 | 0.0478 | -0.00148 | -3.00% | 0.04936 | 0.05017 | 0.04635 | 3,435,892.00 |
| 12 May 2024 | 0.04928 | -0.00047 | -0.94% | 0.04979 | 0.05109 | 0.04898 | 1,781,139.00 |
| 11 May 2024 | 0.04975 | 0.0011 | 2.26% | 0.04866 | 0.0506 | 0.04832 | 2,290,124.00 |
| 10 May 2024 | 0.04865 | -0.00167 | -3.32% | 0.05054 | 0.05132 | 0.04731 | 2,567,691.00 |
| 09 May 2024 | 0.05032 | 0.00248 | 5.18% | 0.04747 | 0.05084 | 0.04664 | 3,253,481.00 |
| 08 May 2024 | 0.04784 | -0.00458 | -8.74% | 0.05226 | 0.05267 | 0.04705 | 4,619,189.00 |
| 07 May 2024 | 0.05242 | -0.00185 | -3.41% | 0.05408 | 0.05481 | 0.05194 | 2,048,269.00 |
| 06 May 2024 | 0.05427 | -0.00298 | -5.21% | 0.05649 | 0.0586 | 0.05365 | 2,948,331.00 |
| 05 May 2024 | 0.05725 | 0.00094 | 1.67% | 0.05693 | 0.05828 | 0.05486 | 1,908,539.00 |
| 04 May 2024 | 0.05631 | -0.00194 | -3.33% | 0.0586 | 0.0591 | 0.0561 | 2,172,250.00 |
| 03 May 2024 | 0.05825 | 0.00411 | 7.59% | 0.05441 | 0.05903 | 0.05313 | 2,359,863.00 |
| 02 May 2024 | 0.05414 | 0.00016 | 0.30% | 0.05332 | 0.05508 | 0.05175 | 2,250,816.00 |
| 01 May 2024 | 0.05398 | 0.00074 | 1.39% | 0.05359 | 0.05433 | 0.05025 | 2,893,185.00 |
| 30 Abr 2024 | 0.05324 | -0.00586 | -9.92% | 0.05959 | 0.05999 | 0.05172 | 3,123,848.00 |
| 29 Abr 2024 | 0.0591 | -0.00105 | -1.75% | 0.06049 | 0.06078 | 0.05658 | 3,004,538.00 |
| 28 Abr 2024 | 0.06015 | -0.00067 | -1.10% | 0.06024 | 0.06313 | 0.06002 | 2,077,944.00 |
| 27 Abr 2024 | 0.06082 | 0.00067 | 1.11% | 0.05995 | 0.06168 | 0.0577 | 2,176,795.00 |
| 26 Abr 2024 | 0.06015 | -0.00252 | -4.02% | 0.06292 | 0.06319 | 0.05955 | 2,412,890.00 |
| 25 Abr 2024 | 0.06267 | 0.00022 | 0.35% | 0.06249 | 0.06447 | 0.05909 | 3,465,590.00 |
| 24 Abr 2024 | 0.06245 | -0.00148 | -2.32% | 0.06479 | 0.06669 | 0.06137 | 3,458,456.00 |
| 23 Abr 2024 | 0.06393 | 0.00066 | 1.04% | 0.06354 | 0.06682 | 0.06076 | 3,604,016.00 |
| 22 Abr 2024 | 0.06327 | 0.00395 | 6.66% | 0.05964 | 0.06434 | 0.05911 | 2,805,337.00 |
| 21 Abr 2024 | 0.05932 | 0.00014 | 0.24% | 0.05941 | 0.06109 | 0.05771 | 2,440,708.00 |
| 20 Abr 2024 | 0.05918 | 0.00482 | 8.87% | 0.05478 | 0.05962 | 0.0536 | 2,182,463.00 |
| 19 Abr 2024 | 0.05436 | 0.0011 | 2.07% | 0.05371 | 0.05595 | 0.04938 | 3,097,077.00 |
| 18 Abr 2024 | 0.05326 | 0.00182 | 3.54% | 0.05157 | 0.05447 | 0.0501 | 2,840,556.00 |
| 17 Abr 2024 | 0.05144 | -0.00267 | -4.93% | 0.0542 | 0.05517 | 0.05035 | 2,961,854.00 |
| 16 Abr 2024 | 0.05411 | 0.00081 | 1.52% | 0.05332 | 0.05529 | 0.05097 | 3,520,519.00 |
| 15 Abr 2024 | 0.0533 | -0.00094 | -1.73% | 0.05382 | 0.0586 | 0.05049 | 4,851,956.00 |
| 14 Abr 2024 | 0.05424 | 0.00301 | 5.88% | 0.05115 | 0.05579 | 0.04861 | 4,986,855.00 |
| 13 Abr 2024 | 0.05123 | -0.01037 | -16.83% | 0.06087 | 0.06269 | 0.04577 | 5,263,626.00 |
| 12 Abr 2024 | 0.0616 | -0.01341 | -17.88% | 0.07515 | 0.07732 | 0.05992 | 5,643,277.00 |
| 11 Abr 2024 | 0.07501 | -0.0013 | -1.70% | 0.07614 | 0.07838 | 0.07407 | 2,882,749.00 |
| 10 Abr 2024 | 0.07631 | -0.00174 | -2.23% | 0.07812 | 0.08127 | 0.07407 | 4,964,216.00 |
| 09 Abr 2024 | 0.07805 | -0.00236 | -2.93% | 0.08054 | 0.08103 | 0.07574 | 3,672,606.00 |
| 08 Abr 2024 | 0.08041 | -0.00206 | -2.50% | 0.08359 | 0.08548 | 0.07928 | 5,441,017.00 |
| 07 Abr 2024 | 0.08247 | 0.00548 | 7.12% | 0.07705 | 0.08256 | 0.07584 | 5,402,230.00 |
| 06 Abr 2024 | 0.07699 | 0.00636 | 9.00% | 0.0701 | 0.08001 | 0.06974 | 8,120,538.00 |
| 05 Abr 2024 | 0.07063 | -0.00267 | -3.64% | 0.07295 | 0.07421 | 0.06684 | 6,930,511.00 |
| 04 Abr 2024 | 0.0733 | -0.00816 | -10.02% | 0.08138 | 0.08466 | 0.07239 | 8,965,634.00 |
| 03 Abr 2024 | 0.08146 | 0.01531 | 23.14% | 0.06611 | 0.08377 | 0.06366 | 12,442,450.00 |
| 02 Abr 2024 | 0.06615 | -0.0068 | -9.32% | 0.07279 | 0.07325 | 0.06473 | 6,225,566.00 |
| 01 Abr 2024 | 0.07295 | -0.00204 | -2.72% | 0.07541 | 0.07603 | 0.06949 | 3,774,004.00 |
| 31 Mar 2024 | 0.07499 | 0.00097 | 1.31% | 0.07389 | 0.07641 | 0.07286 | 2,754,396.00 |
| 30 Mar 2024 | 0.07402 | -0.00378 | -4.86% | 0.07774 | 0.08123 | 0.07322 | 8,991,528.00 |
| 29 Mar 2024 | 0.0778 | -0.00049 | -0.63% | 0.07797 | 0.08086 | 0.07624 | 4,334,748.00 |
| 28 Mar 2024 | 0.07829 | 0.00069 | 0.89% | 0.07741 | 0.08092 | 0.07511 | 4,808,630.00 |
| 27 Mar 2024 | 0.0776 | 0.00218 | 2.89% | 0.07503 | 0.08233 | 0.07254 | 5,774,975.00 |
| 26 Mar 2024 | 0.07542 | -0.00001 | -0.01% | 0.07641 | 0.0804 | 0.07323 | 5,796,882.00 |
| 25 Mar 2024 | 0.07543 | -0.00213 | -2.75% | 0.07788 | 0.08205 | 0.07309 | 5,851,448.00 |
| 24 Mar 2024 | 0.07756 | 0.00483 | 6.64% | 0.07277 | 0.07805 | 0.07125 | 5,238,676.00 |
| 23 Mar 2024 | 0.07273 | 0.0025 | 3.56% | 0.07013 | 0.07676 | 0.06899 | 6,612,251.00 |
| 22 Mar 2024 | 0.07023 | 0.00141 | 2.05% | 0.06864 | 0.07221 | 0.06619 | 6,030,174.00 |
| 21 Mar 2024 | 0.06882 | -0.00181 | -2.56% | 0.07061 | 0.07104 | 0.0667 | 4,829,289.00 |
| 20 Mar 2024 | 0.07063 | 0.00705 | 11.09% | 0.06309 | 0.07093 | 0.06071 | 5,136,304.00 |
| 19 Mar 2024 | 0.06358 | -0.00485 | -7.09% | 0.06837 | 0.0691 | 0.0597 | 6,258,721.00 |
| 18 Mar 2024 | 0.06843 | -0.00495 | -6.75% | 0.07257 | 0.07493 | 0.06681 | 4,698,301.00 |
| 17 Mar 2024 | 0.07338 | 0.00236 | 3.32% | 0.07131 | 0.07557 | 0.06687 | 5,396,288.00 |
| 16 Mar 2024 | 0.07102 | -0.00589 | -7.66% | 0.07676 | 0.0784 | 0.06912 | 5,540,278.00 |
| 15 Mar 2024 | 0.07691 | -0.00453 | -5.56% | 0.08201 | 0.08295 | 0.0695 | 7,168,970.00 |
| 14 Mar 2024 | 0.08144 | -0.00073 | -0.89% | 0.08233 | 0.08455 | 0.07801 | 6,390,926.00 |
| 13 Mar 2024 | 0.08217 | -0.00506 | -5.80% | 0.08705 | 0.09305 | 0.0808 | 9,393,576.00 |
| 12 Mar 2024 | 0.08723 | 0.00667 | 8.28% | 0.08147 | 0.08993 | 0.07719 | 10,654,917.00 |
| 11 Mar 2024 | 0.08056 | 0.01029 | 14.64% | 0.06988 | 0.08648 | 0.06741 | 9,291,117.00 |
| 10 Mar 2024 | 0.07027 | -0.00257 | -3.53% | 0.07261 | 0.07701 | 0.06813 | 6,300,715.00 |
| 09 Mar 2024 | 0.07284 | 0.0086 | 13.39% | 0.06379 | 0.07309 | 0.06365 | 10,340,189.00 |
| 08 Mar 2024 | 0.06424 | 0.00035 | 0.55% | 0.06414 | 0.06599 | 0.05952 | 5,524,422.00 |
| 07 Mar 2024 | 0.06389 | 0.00246 | 4.00% | 0.06146 | 0.06454 | 0.06059 | 5,930,708.00 |
| 06 Mar 2024 | 0.06143 | 0.00521 | 9.27% | 0.0562 | 0.06201 | 0.05433 | 5,229,692.00 |
| 05 Mar 2024 | 0.05622 | -0.00416 | -6.89% | 0.06026 | 0.06639 | 0.05308 | 9,604,610.00 |
| 04 Mar 2024 | 0.06038 | -0.00089 | -1.45% | 0.06171 | 0.06451 | 0.05822 | 7,619,555.00 |
| 03 Mar 2024 | 0.06127 | -0.00208 | -3.28% | 0.06341 | 0.06372 | 0.05801 | 5,216,269.00 |
| 02 Mar 2024 | 0.06335 | 0.00163 | 2.64% | 0.0615 | 0.06628 | 0.06007 | 6,217,655.00 |
| 01 Mar 2024 | 0.06172 | 0.00214 | 3.59% | 0.05985 | 0.06221 | 0.05924 | 4,162,401.00 |
| 29 Feb 2024 | 0.05958 | 0.00184 | 3.19% | 0.05781 | 0.06842 | 0.05722 | 8,208,390.00 |
| 28 Feb 2024 | 0.05774 | -0.00147 | -2.48% | 0.05973 | 0.06116 | 0.05379 | 5,892,912.00 |
| 27 Feb 2024 | 0.05921 | -0.00266 | -4.30% | 0.06173 | 0.06366 | 0.05821 | 4,589,787.00 |
| 26 Feb 2024 | 0.06187 | 0.00343 | 5.87% | 0.05857 | 0.06343 | 0.05834 | 6,223,013.00 |
| 25 Feb 2024 | 0.05844 | -0.00131 | -2.19% | 0.05989 | 0.05996 | 0.05675 | 3,465,274.00 |
| 24 Feb 2024 | 0.05975 | 0.00324 | 5.73% | 0.05547 | 0.06141 | 0.05431 | 7,121,243.00 |
| 23 Feb 2024 | 0.05651 | -0.00089 | -1.55% | 0.05791 | 0.05833 | 0.05462 | 4,924,788.00 |
| 22 Feb 2024 | 0.0574 | 0.00084 | 1.49% | 0.05669 | 0.05988 | 0.05609 | 6,666,071.00 |
| 21 Feb 2024 | 0.05656 | -0.00216 | -3.68% | 0.05875 | 0.05962 | 0.05435 | 6,328,773.00 |
| 20 Feb 2024 | 0.05872 | -0.00204 | -3.36% | 0.06079 | 0.06199 | 0.05689 | 7,883,196.00 |
| 19 Feb 2024 | 0.06076 | -0.00791 | -11.52% | 0.07087 | 0.07199 | 0.06047 | 15,922,206.00 |
| 18 Feb 2024 | 0.06867 | 0.01701 | 32.93% | 0.05218 | 0.07578 | 0.04999 | 16,808,711.00 |
| 17 Feb 2024 | 0.05166 | 0.00392 | 8.21% | 0.04753 | 0.05231 | 0.04745 | 4,327,381.00 |
