MDTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 0.068089 | -0.005241 | -7.15% | 0.073189 | 0.073982 | 0.06523 | 513,457.00 |
29 Abr 2024 | 0.07333 | -0.000819 | -1.10% | 0.074887 | 0.075657 | 0.070788 | 271,382.00 |
28 Abr 2024 | 0.074149 | -0.003149 | -4.07% | 0.077032 | 0.08061 | 0.074114 | 1,001,875.00 |
27 Abr 2024 | 0.077298 | 0.001183 | 1.55% | 0.07692 | 0.078039 | 0.073122 | 656,377.00 |
26 Abr 2024 | 0.076115 | -0.003354 | -4.22% | 0.080372 | 0.080428 | 0.075137 | 251,644.00 |
25 Abr 2024 | 0.079469 | 0.000424 | 0.54% | 0.079505 | 0.080802 | 0.074739 | 369,259.00 |
24 Abr 2024 | 0.079045 | -0.006621 | -7.73% | 0.085927 | 0.088104 | 0.078367 | 504,617.00 |
23 Abr 2024 | 0.085666 | -0.000793 | -0.92% | 0.086572 | 0.088898 | 0.083659 | 503,137.00 |
22 Abr 2024 | 0.086459 | 0.003689 | 4.46% | 0.083148 | 0.087161 | 0.082553 | 462,595.00 |
21 Abr 2024 | 0.08277 | -0.001543 | -1.83% | 0.083233 | 0.086786 | 0.080904 | 415,962.00 |
20 Abr 2024 | 0.084313 | 0.008346 | 10.99% | 0.074847 | 0.084429 | 0.074406 | 462,639.00 |
19 Abr 2024 | 0.075967 | -0.000241 | -0.32% | 0.076156 | 0.078454 | 0.068908 | 668,167.00 |
18 Abr 2024 | 0.076208 | 0.001235 | 1.65% | 0.074355 | 0.076638 | 0.071118 | 954,421.00 |
17 Abr 2024 | 0.074973 | 0.000398 | 0.53% | 0.074357 | 0.077175 | 0.071284 | 1,035,256.00 |
16 Abr 2024 | 0.074575 | 0.002468 | 3.42% | 0.072217 | 0.075395 | 0.069541 | 1,110,579.00 |
15 Abr 2024 | 0.072107 | -0.001667 | -2.26% | 0.07426 | 0.080128 | 0.068779 | 1,151,378.00 |
14 Abr 2024 | 0.073774 | 0.00815 | 12.42% | 0.065711 | 0.074644 | 0.061932 | 1,310,571.00 |
13 Abr 2024 | 0.065624 | -0.015235 | -18.84% | 0.079788 | 0.083088 | 0.055694 | 1,477,640.00 |
12 Abr 2024 | 0.080859 | -0.02299 | -22.14% | 0.103877 | 0.105759 | 0.075398 | 951,386.00 |
11 Abr 2024 | 0.103849 | -0.004997 | -4.59% | 0.107952 | 0.109468 | 0.10287 | 378,215.00 |
10 Abr 2024 | 0.108846 | 0.000996 | 0.92% | 0.109205 | 0.109779 | 0.100593 | 571,216.00 |
09 Abr 2024 | 0.10785 | -0.004728 | -4.20% | 0.113141 | 0.113833 | 0.106404 | 812,886.00 |
08 Abr 2024 | 0.112578 | 0.004743 | 4.40% | 0.106376 | 0.116956 | 0.10459 | 858,583.00 |
07 Abr 2024 | 0.107835 | 0.002447 | 2.32% | 0.104314 | 0.111477 | 0.103906 | 634,039.00 |
06 Abr 2024 | 0.105388 | 0.002614 | 2.54% | 0.101686 | 0.107063 | 0.101356 | 338,493.00 |
05 Abr 2024 | 0.102774 | -0.001234 | -1.19% | 0.104343 | 0.104738 | 0.097667 | 574,132.00 |
04 Abr 2024 | 0.104008 | 0.007513 | 7.79% | 0.096073 | 0.107717 | 0.093664 | 1,347,586.00 |
03 Abr 2024 | 0.096495 | 0.001606 | 1.69% | 0.095888 | 0.099609 | 0.091807 | 488,764.00 |
02 Abr 2024 | 0.094889 | -0.009266 | -8.90% | 0.10434 | 0.105298 | 0.094134 | 749,446.00 |
01 Abr 2024 | 0.104155 | -0.005431 | -4.96% | 0.109095 | 0.113375 | 0.101664 | 878,889.00 |
31 Mar 2024 | 0.109586 | 0.00279 | 2.61% | 0.107378 | 0.110752 | 0.105977 | 735,043.00 |
30 Mar 2024 | 0.106796 | 0.000711 | 0.67% | 0.106423 | 0.109839 | 0.105036 | 1,216,649.00 |
29 Mar 2024 | 0.106085 | -0.006656 | -5.90% | 0.112643 | 0.135113 | 0.104084 | 3,318,259.00 |
28 Mar 2024 | 0.112741 | -0.004546 | -3.88% | 0.116969 | 0.118702 | 0.106618 | 1,332,993.00 |
27 Mar 2024 | 0.117287 | 0.007588 | 6.92% | 0.10907 | 0.120628 | 0.107054 | 2,461,196.00 |
26 Mar 2024 | 0.109699 | 0.004393 | 4.17% | 0.106226 | 0.113235 | 0.105191 | 1,271,571.00 |
25 Mar 2024 | 0.105306 | 0.004087 | 4.04% | 0.101927 | 0.108514 | 0.100078 | 919,972.00 |
24 Mar 2024 | 0.101219 | 0.00433 | 4.47% | 0.096819 | 0.102372 | 0.094679 | 887,017.00 |
23 Mar 2024 | 0.096889 | -0.000634 | -0.65% | 0.095137 | 0.101965 | 0.094649 | 758,231.00 |
22 Mar 2024 | 0.097523 | -0.004746 | -4.64% | 0.101904 | 0.104349 | 0.093633 | 714,868.00 |
21 Mar 2024 | 0.102269 | -0.000235 | -0.23% | 0.103325 | 0.104873 | 0.098081 | 786,694.00 |
20 Mar 2024 | 0.102504 | 0.008346 | 8.86% | 0.093508 | 0.105668 | 0.090175 | 1,108,727.00 |
19 Mar 2024 | 0.094158 | -0.01502 | -13.76% | 0.109772 | 0.110284 | 0.092043 | 1,834,888.00 |
18 Mar 2024 | 0.109178 | -0.016043 | -12.81% | 0.124053 | 0.127664 | 0.106797 | 1,644,700.00 |
17 Mar 2024 | 0.125221 | 0.015173 | 13.79% | 0.109473 | 0.127605 | 0.107961 | 2,812,397.00 |
16 Mar 2024 | 0.110048 | -0.011264 | -9.29% | 0.121264 | 0.132592 | 0.106083 | 2,543,375.00 |
15 Mar 2024 | 0.121312 | -0.003799 | -3.04% | 0.126311 | 0.127521 | 0.112689 | 2,698,056.00 |
14 Mar 2024 | 0.125111 | 0.001632 | 1.32% | 0.124085 | 0.126644 | 0.112173 | 1,743,691.00 |
13 Mar 2024 | 0.123479 | 0.005081 | 4.29% | 0.118432 | 0.124907 | 0.113391 | 1,684,368.00 |
12 Mar 2024 | 0.118398 | -0.001769 | -1.47% | 0.119108 | 0.123975 | 0.114079 | 2,015,108.00 |
11 Mar 2024 | 0.120167 | -0.001211 | -1.00% | 0.121741 | 0.128337 | 0.118386 | 2,621,817.00 |
10 Mar 2024 | 0.121378 | -0.01046 | -7.93% | 0.133046 | 0.140468 | 0.117243 | 4,609,475.00 |
09 Mar 2024 | 0.131838 | 0.020842 | 18.78% | 0.110337 | 0.146905 | 0.109254 | 4,816,170.00 |
08 Mar 2024 | 0.110996 | -0.00767 | -6.46% | 0.118439 | 0.118606 | 0.103507 | 3,477,752.00 |
07 Mar 2024 | 0.118666 | 0.02478 | 26.39% | 0.093943 | 0.121239 | 0.093131 | 5,383,608.00 |
06 Mar 2024 | 0.093886 | 0.014263 | 17.91% | 0.079527 | 0.096478 | 0.076877 | 1,831,803.00 |
05 Mar 2024 | 0.079623 | -0.01164 | -12.75% | 0.091662 | 0.093088 | 0.072661 | 1,820,569.00 |
04 Mar 2024 | 0.091263 | -0.003486 | -3.68% | 0.095187 | 0.0973 | 0.08763 | 2,009,573.00 |
03 Mar 2024 | 0.094749 | 0.000171 | 0.18% | 0.094889 | 0.112501 | 0.090822 | 2,773,228.00 |
02 Mar 2024 | 0.094578 | -0.0015 | -1.56% | 0.096419 | 0.097958 | 0.090773 | 2,854,562.00 |
01 Mar 2024 | 0.096078 | 0.020663 | 27.40% | 0.074492 | 0.103558 | 0.074372 | 3,805,086.00 |
29 Feb 2024 | 0.075415 | 0.001123 | 1.51% | 0.073221 | 0.079597 | 0.072149 | 2,148,076.00 |
28 Feb 2024 | 0.074292 | -0.000495 | -0.66% | 0.075061 | 0.079552 | 0.061981 | 2,077,210.00 |
27 Feb 2024 | 0.074787 | -0.003477 | -4.44% | 0.077034 | 0.078625 | 0.073898 | 1,406,073.00 |
26 Feb 2024 | 0.078264 | 0.001033 | 1.34% | 0.077053 | 0.080418 | 0.074642 | 1,463,606.00 |
25 Feb 2024 | 0.077231 | 0.001256 | 1.65% | 0.075423 | 0.083853 | 0.075159 | 2,215,049.00 |
24 Feb 2024 | 0.075975 | -0.000323 | -0.42% | 0.07656 | 0.077157 | 0.072092 | 1,463,040.00 |
23 Feb 2024 | 0.076298 | 0.000336 | 0.44% | 0.076716 | 0.084387 | 0.072389 | 2,356,854.00 |
22 Feb 2024 | 0.075962 | 0.002748 | 3.75% | 0.073985 | 0.0829 | 0.07087 | 3,832,190.00 |
21 Feb 2024 | 0.073214 | -0.004479 | -5.76% | 0.077834 | 0.079893 | 0.065548 | 2,962,235.00 |
20 Feb 2024 | 0.077693 | 0.005114 | 7.05% | 0.072452 | 0.087838 | 0.070523 | 4,775,403.00 |
19 Feb 2024 | 0.072579 | 0.004516 | 6.64% | 0.06848 | 0.075342 | 0.0676 | 2,841,182.00 |
18 Feb 2024 | 0.068063 | 0.000765 | 1.14% | 0.067158 | 0.074745 | 0.06627 | 3,565,880.00 |
17 Feb 2024 | 0.067298 | 0.002909 | 4.52% | 0.063897 | 0.067588 | 0.060911 | 1,583,575.00 |
16 Feb 2024 | 0.064389 | 0.003944 | 6.52% | 0.059847 | 0.067834 | 0.059722 | 1,995,710.00 |
15 Feb 2024 | 0.060445 | 0.000131 | 0.22% | 0.060124 | 0.061446 | 0.059475 | 981,196.00 |
14 Feb 2024 | 0.060314 | 0.003845 | 6.81% | 0.056227 | 0.063132 | 0.055797 | 2,447,242.00 |
13 Feb 2024 | 0.056469 | 0.000081 | 0.14% | 0.056585 | 0.057524 | 0.055001 | 598,485.00 |
12 Feb 2024 | 0.056388 | 0.003033 | 5.68% | 0.05329 | 0.057139 | 0.051933 | 647,065.00 |
11 Feb 2024 | 0.053355 | -0.001754 | -3.18% | 0.055259 | 0.055805 | 0.052812 | 397,410.00 |
10 Feb 2024 | 0.055109 | -0.000243 | -0.44% | 0.055302 | 0.055602 | 0.053811 | 293,412.00 |
09 Feb 2024 | 0.055352 | 0.002435 | 4.60% | 0.053219 | 0.055429 | 0.05276 | 382,938.00 |
08 Feb 2024 | 0.052917 | -0.001241 | -2.29% | 0.053876 | 0.055069 | 0.05281 | 329,931.00 |
07 Feb 2024 | 0.054158 | 0.000182 | 0.34% | 0.054006 | 0.054825 | 0.053461 | 440,468.00 |
06 Feb 2024 | 0.053976 | 0.000349 | 0.65% | 0.053771 | 0.054834 | 0.05276 | 461,745.00 |
05 Feb 2024 | 0.053627 | 0.00176 | 3.39% | 0.052257 | 0.054191 | 0.050954 | 490,934.00 |
04 Feb 2024 | 0.051867 | -0.001998 | -3.71% | 0.054022 | 0.054195 | 0.05139 | 479,912.00 |
03 Feb 2024 | 0.053865 | 0.002468 | 4.80% | 0.051159 | 0.054733 | 0.050957 | 1,230,481.00 |
02 Feb 2024 | 0.051397 | 0.001274 | 2.54% | 0.049881 | 0.051655 | 0.0498 | 480,256.00 |
01 Feb 2024 | 0.050123 | -0.000095 | -0.19% | 0.049896 | 0.050853 | 0.049282 | 285,087.00 |