Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ONEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 0.021037 | -0.000896 | -4.09% | 0.02187 | 0.023268 | 0.020776 | 28,593,829.00 |
| 23 Abr 2024 | 0.021933 | -0.000518 | -2.31% | 0.022485 | 0.02277 | 0.021757 | 16,930,206.00 |
| 22 Abr 2024 | 0.022451 | 0.000775 | 3.58% | 0.021838 | 0.022831 | 0.021557 | 18,826,498.00 |
| 21 Abr 2024 | 0.021676 | -0.000537 | -2.42% | 0.02218 | 0.022434 | 0.02124 | 16,531,029.00 |
| 20 Abr 2024 | 0.022213 | 0.001658 | 8.07% | 0.020397 | 0.022393 | 0.020096 | 15,626,472.00 |
| 19 Abr 2024 | 0.020555 | 0.000496 | 2.47% | 0.020151 | 0.021274 | 0.0181 | 29,318,841.00 |
| 18 Abr 2024 | 0.020059 | 0.000726 | 3.76% | 0.019461 | 0.0207 | 0.018897 | 19,862,478.00 |
| 17 Abr 2024 | 0.019333 | -0.00056 | -2.82% | 0.020033 | 0.020142 | 0.01833 | 24,767,092.00 |
| 16 Abr 2024 | 0.019893 | -0.000073 | -0.37% | 0.020052 | 0.020607 | 0.018857 | 30,938,043.00 |
| 15 Abr 2024 | 0.019966 | -0.001452 | -6.78% | 0.021503 | 0.022253 | 0.019166 | 33,419,509.00 |
| 14 Abr 2024 | 0.021418 | 0.001514 | 7.61% | 0.019827 | 0.021684 | 0.018959 | 36,111,091.00 |
| 13 Abr 2024 | 0.019904 | -0.002621 | -11.64% | 0.022477 | 0.022848 | 0.016837 | 44,438,414.00 |
| 12 Abr 2024 | 0.022525 | -0.003895 | -14.74% | 0.026164 | 0.026979 | 0.020467 | 36,118,393.00 |
| 11 Abr 2024 | 0.02642 | -0.001097 | -3.99% | 0.027487 | 0.027937 | 0.026036 | 16,721,097.00 |
| 10 Abr 2024 | 0.027517 | -0.000268 | -0.96% | 0.027725 | 0.028135 | 0.026297 | 19,820,076.00 |
| 09 Abr 2024 | 0.027785 | -0.00223 | -7.43% | 0.030113 | 0.030406 | 0.027574 | 18,810,737.00 |
| 08 Abr 2024 | 0.030015 | 0.00178 | 6.30% | 0.028013 | 0.030445 | 0.027424 | 22,146,259.00 |
| 07 Abr 2024 | 0.028235 | 0.000455 | 1.64% | 0.027865 | 0.028695 | 0.027516 | 15,261,904.00 |
| 06 Abr 2024 | 0.02778 | 0.000432 | 1.58% | 0.027405 | 0.028055 | 0.027088 | 9,400,457.00 |
| 05 Abr 2024 | 0.027348 | -0.000981 | -3.46% | 0.028185 | 0.028515 | 0.026429 | 15,823,719.00 |
| 04 Abr 2024 | 0.028329 | 0.000502 | 1.80% | 0.027985 | 0.029457 | 0.027202 | 18,727,720.00 |
| 03 Abr 2024 | 0.027827 | -0.000148 | -0.53% | 0.028283 | 0.029303 | 0.026842 | 23,157,905.00 |
| 02 Abr 2024 | 0.027975 | -0.001989 | -6.64% | 0.029905 | 0.030063 | 0.027327 | 30,699,054.00 |
| 01 Abr 2024 | 0.029964 | -0.001915 | -6.01% | 0.031778 | 0.032465 | 0.028627 | 25,180,727.00 |
| 31 Mar 2024 | 0.031879 | 0.00171 | 5.67% | 0.030115 | 0.032962 | 0.029887 | 18,139,427.00 |
| 30 Mar 2024 | 0.030169 | -0.000836 | -2.70% | 0.031081 | 0.03145 | 0.029887 | 15,135,819.00 |
| 29 Mar 2024 | 0.031005 | -0.00048 | -1.52% | 0.031533 | 0.032029 | 0.030345 | 20,431,425.00 |
| 28 Mar 2024 | 0.031485 | 0.000381 | 1.22% | 0.031195 | 0.032235 | 0.030594 | 19,152,714.00 |
| 27 Mar 2024 | 0.031104 | -0.00227 | -6.80% | 0.033124 | 0.03432 | 0.030934 | 25,532,992.00 |
| 26 Mar 2024 | 0.033374 | 0.00021 | 0.63% | 0.03319 | 0.034685 | 0.032343 | 26,133,549.00 |
| 25 Mar 2024 | 0.033164 | 0.000789 | 2.44% | 0.032132 | 0.033856 | 0.031514 | 31,464,199.00 |
| 24 Mar 2024 | 0.032375 | 0.002531 | 8.48% | 0.030025 | 0.033866 | 0.029225 | 29,064,795.00 |
| 23 Mar 2024 | 0.029844 | 0.000557 | 1.90% | 0.029134 | 0.030876 | 0.028858 | 19,289,722.00 |
| 22 Mar 2024 | 0.029287 | -0.001128 | -3.71% | 0.030248 | 0.031625 | 0.028573 | 25,913,693.00 |
| 21 Mar 2024 | 0.030415 | 0.00011 | 0.36% | 0.030315 | 0.031761 | 0.029654 | 35,121,113.00 |
| 20 Mar 2024 | 0.030305 | 0.003751 | 14.13% | 0.026356 | 0.030755 | 0.025509 | 36,467,166.00 |
| 19 Mar 2024 | 0.026554 | -0.002168 | -7.55% | 0.028666 | 0.028996 | 0.025106 | 41,879,686.00 |
| 18 Mar 2024 | 0.028722 | -0.001983 | -6.46% | 0.030526 | 0.031615 | 0.028098 | 27,584,761.00 |
| 17 Mar 2024 | 0.030705 | 0.00162 | 5.57% | 0.029075 | 0.031285 | 0.028035 | 25,901,101.00 |
| 16 Mar 2024 | 0.029085 | -0.003244 | -10.03% | 0.032425 | 0.033891 | 0.028355 | 42,354,198.00 |
| 15 Mar 2024 | 0.032329 | -0.001991 | -5.80% | 0.034434 | 0.035016 | 0.028875 | 38,140,489.00 |
| 14 Mar 2024 | 0.03432 | -0.001415 | -3.96% | 0.035736 | 0.036513 | 0.032431 | 34,754,687.00 |
| 13 Mar 2024 | 0.035735 | -0.000039 | -0.11% | 0.035784 | 0.037795 | 0.034844 | 33,090,018.00 |
| 12 Mar 2024 | 0.035774 | -0.00116 | -3.14% | 0.036896 | 0.037604 | 0.033501 | 37,168,783.00 |
| 11 Mar 2024 | 0.036934 | 0.00176 | 5.00% | 0.034984 | 0.037983 | 0.032994 | 41,355,116.00 |
| 10 Mar 2024 | 0.035174 | -0.000363 | -1.02% | 0.035709 | 0.039308 | 0.034184 | 46,335,442.00 |
| 09 Mar 2024 | 0.035537 | 0.001595 | 4.70% | 0.033894 | 0.036487 | 0.033763 | 37,208,951.00 |
| 08 Mar 2024 | 0.033942 | -0.001362 | -3.86% | 0.035326 | 0.035599 | 0.032285 | 39,194,330.00 |
| 07 Mar 2024 | 0.035304 | 0.003101 | 9.63% | 0.032295 | 0.036956 | 0.031855 | 54,612,764.00 |
| 06 Mar 2024 | 0.032203 | 0.001258 | 4.07% | 0.030805 | 0.033127 | 0.02936 | 46,109,113.00 |
| 05 Mar 2024 | 0.030945 | -0.003035 | -8.93% | 0.034 | 0.034916 | 0.027389 | 64,703,113.00 |
| 04 Mar 2024 | 0.03398 | 0.002404 | 7.61% | 0.031614 | 0.037001 | 0.030018 | 79,455,131.00 |
| 03 Mar 2024 | 0.031576 | 0.003767 | 13.55% | 0.027839 | 0.031933 | 0.026079 | 65,129,156.00 |
| 02 Mar 2024 | 0.027809 | 0.001985 | 7.69% | 0.025955 | 0.027985 | 0.025005 | 59,195,210.00 |
| 01 Mar 2024 | 0.025824 | 0.00117 | 4.75% | 0.024666 | 0.026045 | 0.024166 | 49,684,699.00 |
| 29 Feb 2024 | 0.024654 | 0.002202 | 9.81% | 0.022486 | 0.026954 | 0.021927 | 72,477,403.00 |
| 28 Feb 2024 | 0.022452 | -0.000102 | -0.45% | 0.022544 | 0.023864 | 0.020917 | 62,494,407.00 |
| 27 Feb 2024 | 0.022554 | -0.00037 | -1.61% | 0.022953 | 0.024948 | 0.022226 | 105,701,633.00 |
| 26 Feb 2024 | 0.022924 | 0.000188 | 0.83% | 0.022824 | 0.023714 | 0.022265 | 73,236,914.00 |
| 25 Feb 2024 | 0.022736 | 0.002276 | 11.12% | 0.020553 | 0.025073 | 0.020167 | 109,182,082.00 |
| 24 Feb 2024 | 0.02046 | 0.001983 | 10.73% | 0.018393 | 0.021306 | 0.017916 | 64,322,779.00 |
| 23 Feb 2024 | 0.018477 | 0.000084 | 0.46% | 0.018643 | 0.018914 | 0.017607 | 28,299,375.00 |
| 22 Feb 2024 | 0.018393 | 0.000219 | 1.21% | 0.018228 | 0.019233 | 0.017649 | 36,847,378.00 |
| 21 Feb 2024 | 0.018174 | -0.000724 | -3.83% | 0.019054 | 0.019144 | 0.017248 | 34,319,118.00 |
| 20 Feb 2024 | 0.018898 | -0.000139 | -0.73% | 0.019257 | 0.019789 | 0.017837 | 52,679,887.00 |
| 19 Feb 2024 | 0.019037 | 0.000938 | 5.18% | 0.018303 | 0.019613 | 0.018048 | 55,910,267.00 |
| 18 Feb 2024 | 0.018099 | 0.001173 | 6.93% | 0.016953 | 0.018673 | 0.016735 | 40,861,635.00 |
| 17 Feb 2024 | 0.016926 | -0.000242 | -1.41% | 0.017025 | 0.017388 | 0.015995 | 22,037,831.00 |
| 16 Feb 2024 | 0.017168 | -0.000035 | -0.20% | 0.017082 | 0.017546 | 0.016612 | 28,132,704.00 |
| 15 Feb 2024 | 0.017203 | 0.000778 | 4.74% | 0.016342 | 0.017547 | 0.016317 | 34,305,551.00 |
| 14 Feb 2024 | 0.016425 | 0.000733 | 4.67% | 0.015717 | 0.016824 | 0.015537 | 28,102,976.00 |
| 13 Feb 2024 | 0.015692 | -0.000326 | -2.04% | 0.016007 | 0.016196 | 0.015334 | 21,916,409.00 |
| 12 Feb 2024 | 0.016018 | 0.0008 | 5.26% | 0.015131 | 0.016133 | 0.0149 | 23,359,144.00 |
| 11 Feb 2024 | 0.015218 | -0.00023 | -1.49% | 0.0156 | 0.015704 | 0.015072 | 14,625,756.00 |
| 10 Feb 2024 | 0.015448 | 0.000194 | 1.27% | 0.015321 | 0.015723 | 0.014831 | 18,230,876.00 |
| 09 Feb 2024 | 0.015254 | 0.000843 | 5.85% | 0.014381 | 0.015456 | 0.014357 | 26,397,809.00 |
| 08 Feb 2024 | 0.014411 | 0.000069 | 0.48% | 0.01435 | 0.014596 | 0.014227 | 13,893,667.00 |
| 07 Feb 2024 | 0.014342 | 0.000534 | 3.87% | 0.013807 | 0.014452 | 0.013718 | 13,593,880.00 |
| 06 Feb 2024 | 0.013808 | -0.000038 | -0.27% | 0.0138 | 0.013924 | 0.013525 | 12,295,945.00 |
| 05 Feb 2024 | 0.013846 | -0.000036 | -0.26% | 0.01401 | 0.014091 | 0.013617 | 12,962,495.00 |
| 04 Feb 2024 | 0.013882 | -0.000329 | -2.32% | 0.014288 | 0.014327 | 0.013772 | 10,895,215.00 |
| 03 Feb 2024 | 0.014211 | -0.000158 | -1.10% | 0.014408 | 0.014485 | 0.014192 | 8,718,864.00 |
| 02 Feb 2024 | 0.014369 | 0.000121 | 0.85% | 0.014278 | 0.014526 | 0.014076 | 12,004,257.00 |
| 01 Feb 2024 | 0.014248 | 0.00018 | 1.28% | 0.014092 | 0.014338 | 0.013719 | 13,953,810.00 |
| 31 Ene 2024 | 0.014068 | -0.00071 | -4.80% | 0.014891 | 0.014902 | 0.013896 | 20,528,979.00 |
| 30 Ene 2024 | 0.014778 | -0.000345 | -2.28% | 0.015192 | 0.015422 | 0.014692 | 18,268,653.00 |
| 29 Ene 2024 | 0.015123 | 0.000825 | 5.77% | 0.014253 | 0.01541 | 0.014148 | 31,062,855.00 |
| 28 Ene 2024 | 0.014298 | -0.00051 | -3.44% | 0.014949 | 0.015053 | 0.014148 | 14,946,842.00 |
| 27 Ene 2024 | 0.014808 | 0.00024 | 1.65% | 0.014478 | 0.014958 | 0.014368 | 13,672,051.00 |
| 26 Ene 2024 | 0.014568 | 0.000722 | 5.21% | 0.013932 | 0.014749 | 0.013697 | 15,848,054.00 |
