Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.JOEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.4615 | -0.0051 | -1.09% | 0.4698 | 0.4798 | 0.4587 | 298,936.00 |
| 01 Jun 2024 | 0.4666 | -0.0026 | -0.55% | 0.4705 | 0.4715 | 0.4612 | 149,897.00 |
| 31 May 2024 | 0.4692 | -0.0071 | -1.49% | 0.478 | 0.4818 | 0.4603 | 271,885.00 |
| 30 May 2024 | 0.4763 | -0.0032 | -0.67% | 0.4828 | 0.4913 | 0.4607 | 305,709.00 |
| 29 May 2024 | 0.4795 | -0.0179 | -3.60% | 0.4987 | 0.5068 | 0.4791 | 378,838.00 |
| 28 May 2024 | 0.4974 | 0.0028 | 0.57% | 0.4959 | 0.5078 | 0.4698 | 549,818.00 |
| 27 May 2024 | 0.4946 | 0.0362 | 7.90% | 0.4585 | 0.5119 | 0.4571 | 562,226.00 |
| 26 May 2024 | 0.4584 | -0.0085 | -1.82% | 0.4654 | 0.4694 | 0.453 | 163,000.00 |
| 25 May 2024 | 0.4669 | 0.0031 | 0.67% | 0.4616 | 0.4757 | 0.4604 | 325,837.00 |
| 24 May 2024 | 0.4638 | 0.0037 | 0.80% | 0.4586 | 0.4679 | 0.4427 | 332,472.00 |
| 23 May 2024 | 0.4601 | -0.0307 | -6.26% | 0.4911 | 0.4943 | 0.4355 | 634,390.00 |
| 22 May 2024 | 0.4908 | -0.0271 | -5.23% | 0.518 | 0.5235 | 0.4878 | 408,668.00 |
| 21 May 2024 | 0.5179 | -0.0166 | -3.11% | 0.5347 | 0.5529 | 0.5158 | 520,300.00 |
| 20 May 2024 | 0.5345 | 0.0558 | 11.66% | 0.480 | 0.5372 | 0.4699 | 428,258.00 |
| 19 May 2024 | 0.4787 | -0.0291 | -5.73% | 0.506 | 0.5128 | 0.4756 | 172,627.00 |
| 18 May 2024 | 0.5078 | 0.0113 | 2.28% | 0.4984 | 0.5116 | 0.495 | 169,538.00 |
| 17 May 2024 | 0.4965 | 0.0236 | 4.99% | 0.4714 | 0.5081 | 0.4683 | 259,666.00 |
| 16 May 2024 | 0.4729 | -0.0073 | -1.52% | 0.4787 | 0.4948 | 0.4631 | 302,855.00 |
| 15 May 2024 | 0.4802 | 0.0636 | 15.27% | 0.4182 | 0.4819 | 0.4141 | 406,269.00 |
| 14 May 2024 | 0.4166 | -0.0364 | -8.04% | 0.4526 | 0.4575 | 0.4148 | 472,738.00 |
| 13 May 2024 | 0.453 | -0.0088 | -1.91% | 0.4613 | 0.4699 | 0.4328 | 364,879.00 |
| 12 May 2024 | 0.4618 | -0.0142 | -2.98% | 0.4813 | 0.4827 | 0.4594 | 283,985.00 |
| 11 May 2024 | 0.476 | -0.0075 | -1.55% | 0.4799 | 0.4902 | 0.4753 | 157,064.00 |
| 10 May 2024 | 0.4835 | -0.0195 | -3.88% | 0.5033 | 0.5164 | 0.4777 | 336,492.00 |
| 09 May 2024 | 0.503 | 0.0263 | 5.52% | 0.4752 | 0.5097 | 0.465 | 243,667.00 |
| 08 May 2024 | 0.4767 | -0.013 | -2.65% | 0.4893 | 0.4919 | 0.4732 | 279,113.00 |
| 07 May 2024 | 0.4897 | -0.024 | -4.67% | 0.5187 | 0.5204 | 0.4878 | 219,736.00 |
| 06 May 2024 | 0.5137 | -0.0082 | -1.57% | 0.5189 | 0.5541 | 0.5098 | 384,457.00 |
| 05 May 2024 | 0.5219 | 0.0054 | 1.05% | 0.5153 | 0.5295 | 0.5077 | 288,736.00 |
| 04 May 2024 | 0.5165 | -0.0008 | -0.15% | 0.5203 | 0.5237 | 0.5061 | 237,424.00 |
| 03 May 2024 | 0.5173 | 0.0226 | 4.57% | 0.5019 | 0.5239 | 0.4802 | 218,419.00 |
| 02 May 2024 | 0.4947 | 0.008 | 1.64% | 0.4845 | 0.5033 | 0.4686 | 211,983.00 |
| 01 May 2024 | 0.4867 | 0.0012 | 0.25% | 0.489 | 0.4939 | 0.4478 | 326,272.00 |
| 30 Abr 2024 | 0.4855 | -0.0297 | -5.76% | 0.5143 | 0.5224 | 0.4611 | 262,548.00 |
| 29 Abr 2024 | 0.5152 | -0.0061 | -1.17% | 0.526 | 0.5271 | 0.4925 | 340,052.00 |
| 28 Abr 2024 | 0.5213 | -0.0104 | -1.96% | 0.5292 | 0.5455 | 0.5194 | 168,914.00 |
| 27 Abr 2024 | 0.5317 | 0.0081 | 1.55% | 0.5311 | 0.5408 | 0.5029 | 186,311.00 |
| 26 Abr 2024 | 0.5236 | -0.025 | -4.56% | 0.5522 | 0.5528 | 0.5224 | 202,904.00 |
| 25 Abr 2024 | 0.5486 | -0.0032 | -0.58% | 0.548 | 0.5615 | 0.518 | 311,348.00 |
| 24 Abr 2024 | 0.5518 | -0.0357 | -6.08% | 0.5906 | 0.608 | 0.5453 | 402,649.00 |
| 23 Abr 2024 | 0.5875 | 0.0041 | 0.70% | 0.5836 | 0.5965 | 0.570 | 260,284.00 |
| 22 Abr 2024 | 0.5834 | 0.0281 | 5.06% | 0.5566 | 0.5916 | 0.552 | 358,283.00 |
| 21 Abr 2024 | 0.5553 | -0.0096 | -1.70% | 0.5646 | 0.5729 | 0.5407 | 270,317.00 |
| 20 Abr 2024 | 0.5649 | 0.0463 | 8.93% | 0.5149 | 0.5696 | 0.5098 | 263,709.00 |
| 19 Abr 2024 | 0.5186 | -0.0009 | -0.17% | 0.5215 | 0.5383 | 0.472 | 430,694.00 |
| 18 Abr 2024 | 0.5195 | 0.0087 | 1.70% | 0.512 | 0.5279 | 0.4934 | 286,832.00 |
| 17 Abr 2024 | 0.5108 | -0.0075 | -1.45% | 0.5194 | 0.5299 | 0.4854 | 342,968.00 |
| 16 Abr 2024 | 0.5183 | 0.0049 | 0.95% | 0.5142 | 0.5258 | 0.4894 | 389,473.00 |
| 15 Abr 2024 | 0.5134 | -0.0263 | -4.87% | 0.5414 | 0.5676 | 0.489 | 590,068.00 |
| 14 Abr 2024 | 0.5397 | 0.0299 | 5.87% | 0.5043 | 0.5458 | 0.4807 | 836,247.00 |
| 13 Abr 2024 | 0.5098 | -0.0967 | -15.94% | 0.6054 | 0.6302 | 0.4352 | 970,457.00 |
| 12 Abr 2024 | 0.6065 | -0.1526 | -20.10% | 0.7543 | 0.7755 | 0.5472 | 719,644.00 |
| 11 Abr 2024 | 0.7591 | -0.0363 | -4.56% | 0.7998 | 0.8007 | 0.7486 | 421,287.00 |
| 10 Abr 2024 | 0.7954 | 0.0024 | 0.30% | 0.8004 | 0.8088 | 0.7597 | 773,838.00 |
| 09 Abr 2024 | 0.793 | -0.0553 | -6.52% | 0.8554 | 0.8566 | 0.7858 | 546,585.00 |
| 08 Abr 2024 | 0.8483 | 0.0329 | 4.03% | 0.8109 | 0.8671 | 0.7928 | 595,448.00 |
| 07 Abr 2024 | 0.8154 | 0.0332 | 4.24% | 0.7938 | 0.8249 | 0.782 | 448,240.00 |
| 06 Abr 2024 | 0.7822 | 0.0456 | 6.19% | 0.7488 | 0.8115 | 0.7308 | 614,386.00 |
| 05 Abr 2024 | 0.7366 | -0.0045 | -0.61% | 0.7384 | 0.7528 | 0.6911 | 409,899.00 |
| 04 Abr 2024 | 0.7411 | 0.0055 | 0.75% | 0.7374 | 0.7703 | 0.7095 | 323,991.00 |
| 03 Abr 2024 | 0.7356 | -0.0012 | -0.16% | 0.7438 | 0.7662 | 0.7056 | 530,500.00 |
| 02 Abr 2024 | 0.7368 | -0.0896 | -10.84% | 0.8285 | 0.8299 | 0.7301 | 824,197.00 |
| 01 Abr 2024 | 0.8264 | -0.0524 | -5.96% | 0.8741 | 0.9254 | 0.7996 | 1,031,825.00 |
| 31 Mar 2024 | 0.8788 | 0.020 | 2.33% | 0.8598 | 0.8923 | 0.8533 | 316,714.00 |
| 30 Mar 2024 | 0.8588 | -0.0119 | -1.37% | 0.8697 | 0.9223 | 0.8533 | 677,405.00 |
| 29 Mar 2024 | 0.8707 | -0.0289 | -3.21% | 0.8956 | 0.8975 | 0.8424 | 368,060.00 |
| 28 Mar 2024 | 0.8996 | -0.0178 | -1.94% | 0.9228 | 0.9291 | 0.8908 | 433,582.00 |
| 27 Mar 2024 | 0.9174 | -0.0685 | -6.95% | 0.9887 | 1.01 | 0.9039 | 775,583.00 |
| 26 Mar 2024 | 0.9859 | 0.0053 | 0.54% | 0.9792 | 1.01 | 0.9574 | 829,163.00 |
| 25 Mar 2024 | 0.9806 | 0.073 | 8.04% | 0.9069 | 1.04 | 0.8898 | 1,268,699.00 |
| 24 Mar 2024 | 0.9076 | 0.0629 | 7.45% | 0.8493 | 0.9388 | 0.8135 | 642,745.00 |
| 23 Mar 2024 | 0.8447 | 0.0202 | 2.45% | 0.8207 | 0.8893 | 0.8146 | 641,167.00 |
| 22 Mar 2024 | 0.8245 | -0.0348 | -4.05% | 0.8559 | 0.9125 | 0.8037 | 1,066,828.00 |
| 21 Mar 2024 | 0.8593 | -0.0955 | -10.00% | 0.9632 | 0.996 | 0.8321 | 1,455,819.00 |
| 20 Mar 2024 | 0.9548 | 0.0117 | 1.24% | 0.9435 | 1.01 | 0.7699 | 2,169,376.00 |
| 19 Mar 2024 | 0.9431 | -0.1844 | -16.35% | 1.14 | 1.16 | 0.9256 | 2,555,952.00 |
| 18 Mar 2024 | 1.13 | 0.200 | 21.94% | 0.9238 | 1.24 | 0.8786 | 4,293,144.00 |
| 17 Mar 2024 | 0.9246 | 0.1252 | 15.66% | 0.8029 | 1.01 | 0.7866 | 3,835,072.00 |
| 16 Mar 2024 | 0.7994 | -0.004 | -0.50% | 0.8042 | 0.9663 | 0.7584 | 4,314,535.00 |
| 15 Mar 2024 | 0.8034 | 0.0449 | 5.92% | 0.7596 | 0.8368 | 0.6943 | 3,394,782.00 |
| 14 Mar 2024 | 0.7585 | -0.0507 | -6.27% | 0.8112 | 0.8722 | 0.7089 | 2,537,197.00 |
| 13 Mar 2024 | 0.8092 | 0.0237 | 3.02% | 0.7778 | 0.8149 | 0.7404 | 2,693,994.00 |
| 12 Mar 2024 | 0.7855 | 0.1349 | 20.73% | 0.6489 | 0.8502 | 0.6066 | 3,749,983.00 |
| 11 Mar 2024 | 0.6506 | 0.0745 | 12.93% | 0.5713 | 0.6569 | 0.5346 | 2,798,499.00 |
| 10 Mar 2024 | 0.5761 | 0.0009 | 0.16% | 0.5772 | 0.5896 | 0.5497 | 1,029,565.00 |
| 09 Mar 2024 | 0.5752 | 0.0128 | 2.28% | 0.5649 | 0.5879 | 0.5595 | 1,035,883.00 |
| 08 Mar 2024 | 0.5624 | -0.0079 | -1.39% | 0.5708 | 0.583 | 0.5328 | 1,067,289.00 |
| 07 Mar 2024 | 0.5703 | 0.0376 | 7.06% | 0.5358 | 0.5736 | 0.5258 | 1,252,024.00 |
| 06 Mar 2024 | 0.5327 | 0.0257 | 5.07% | 0.5064 | 0.5461 | 0.4881 | 1,290,529.00 |
| 05 Mar 2024 | 0.507 | -0.0822 | -13.95% | 0.5888 | 0.5941 | 0.4544 | 1,909,905.00 |
