Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ORBSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.025038 | 0.001439 | 6.10% | 0.022615 | 0.025038 | 0.022538 | 1,559,168.00 |
| 25 Jul 2024 | 0.023599 | -0.001179 | -4.76% | 0.025172 | 0.025235 | 0.022397 | 3,393,678.00 |
| 24 Jul 2024 | 0.024778 | 0.000734 | 3.05% | 0.023938 | 0.025578 | 0.023847 | 1,046,961.00 |
| 23 Jul 2024 | 0.024044 | -0.000318 | -1.31% | 0.024677 | 0.025298 | 0.023829 | 1,092,264.00 |
| 22 Jul 2024 | 0.024362 | -0.001106 | -4.34% | 0.024742 | 0.025732 | 0.024185 | 1,626,527.00 |
| 21 Jul 2024 | 0.025468 | -0.000152 | -0.59% | 0.025505 | 0.025755 | 0.024452 | 1,225,521.00 |
| 20 Jul 2024 | 0.02562 | 0.000107 | 0.42% | 0.025043 | 0.025762 | 0.024959 | 1,471,547.00 |
| 19 Jul 2024 | 0.025512 | 0.001131 | 4.64% | 0.023951 | 0.026523 | 0.023511 | 6,907,560.00 |
| 18 Jul 2024 | 0.024382 | 0.00006 | 0.25% | 0.024217 | 0.02511 | 0.023511 | 3,598,960.00 |
| 17 Jul 2024 | 0.024322 | -0.000167 | -0.68% | 0.024351 | 0.024611 | 0.024039 | 1,943,467.00 |
| 16 Jul 2024 | 0.024488 | 0.001509 | 6.57% | 0.022341 | 0.024907 | 0.022078 | 3,611,086.00 |
| 15 Jul 2024 | 0.022979 | 0.000879 | 3.98% | 0.02173 | 0.022979 | 0.02173 | 1,311,050.00 |
| 14 Jul 2024 | 0.022101 | 0.000294 | 1.35% | 0.021813 | 0.022179 | 0.02158 | 774,753.00 |
| 13 Jul 2024 | 0.021807 | 0.000347 | 1.61% | 0.021184 | 0.021991 | 0.021154 | 1,092,525.00 |
| 12 Jul 2024 | 0.02146 | 0.00067 | 3.22% | 0.02093 | 0.02154 | 0.020511 | 1,051,149.00 |
| 11 Jul 2024 | 0.02079 | -0.000484 | -2.28% | 0.02121 | 0.021633 | 0.020747 | 972,012.00 |
| 10 Jul 2024 | 0.021274 | 0.000722 | 3.52% | 0.02056 | 0.021355 | 0.020432 | 1,854,208.00 |
| 09 Jul 2024 | 0.020551 | 0.000583 | 2.92% | 0.019881 | 0.020711 | 0.019751 | 1,011,274.00 |
| 08 Jul 2024 | 0.019968 | 0.000828 | 4.32% | 0.019298 | 0.02042 | 0.018418 | 1,708,320.00 |
| 07 Jul 2024 | 0.019141 | -0.001248 | -6.12% | 0.019994 | 0.020559 | 0.019055 | 1,962,975.00 |
| 06 Jul 2024 | 0.020389 | 0.00099 | 5.10% | 0.019311 | 0.020559 | 0.019171 | 947,431.00 |
| 05 Jul 2024 | 0.019399 | -0.000584 | -2.92% | 0.02076 | 0.02091 | 0.017451 | 8,579,265.00 |
| 04 Jul 2024 | 0.019983 | -0.001969 | -8.97% | 0.022161 | 0.022222 | 0.019789 | 4,032,682.00 |
| 03 Jul 2024 | 0.021952 | -0.000038 | -0.17% | 0.021991 | 0.022679 | 0.02154 | 3,838,049.00 |
| 02 Jul 2024 | 0.02199 | -0.001095 | -4.74% | 0.023289 | 0.023596 | 0.02175 | 2,342,477.00 |
| 01 Jul 2024 | 0.023085 | -0.000644 | -2.71% | 0.023361 | 0.023927 | 0.023071 | 1,663,939.00 |
| 30 Jun 2024 | 0.023729 | 0.00088 | 3.85% | 0.0233 | 0.023804 | 0.022529 | 1,648,934.00 |
| 29 Jun 2024 | 0.022849 | -0.000241 | -1.04% | 0.02332 | 0.023441 | 0.022794 | 1,164,435.00 |
| 28 Jun 2024 | 0.02309 | -0.000731 | -3.07% | 0.02372 | 0.024054 | 0.022961 | 2,799,594.00 |
| 27 Jun 2024 | 0.023821 | 0.000652 | 2.82% | 0.023206 | 0.023979 | 0.022768 | 2,127,785.00 |
| 26 Jun 2024 | 0.023169 | 0.000068 | 0.29% | 0.023319 | 0.023907 | 0.022731 | 2,578,942.00 |
| 25 Jun 2024 | 0.023101 | 0.001087 | 4.94% | 0.021581 | 0.023999 | 0.021486 | 3,935,037.00 |
| 24 Jun 2024 | 0.022014 | -0.000173 | -0.78% | 0.022031 | 0.022517 | 0.020909 | 2,309,533.00 |
| 23 Jun 2024 | 0.022187 | -0.000409 | -1.81% | 0.022679 | 0.023003 | 0.02185 | 1,047,959.00 |
| 22 Jun 2024 | 0.022596 | 0.000049 | 0.22% | 0.022564 | 0.023047 | 0.02228 | 2,103,623.00 |
| 21 Jun 2024 | 0.022547 | 0.000176 | 0.79% | 0.022596 | 0.023511 | 0.022057 | 3,593,464.00 |
| 20 Jun 2024 | 0.022371 | 0.000451 | 2.06% | 0.022182 | 0.023235 | 0.02186 | 3,969,797.00 |
| 19 Jun 2024 | 0.02192 | 0.00031 | 1.43% | 0.021185 | 0.02324 | 0.02118 | 7,560,842.00 |
| 18 Jun 2024 | 0.02161 | 0.00007 | 0.32% | 0.02172 | 0.023139 | 0.019056 | 14,510,861.00 |
| 17 Jun 2024 | 0.02154 | -0.003537 | -14.10% | 0.026218 | 0.026218 | 0.02125 | 7,608,191.00 |
| 16 Jun 2024 | 0.025077 | -0.001494 | -5.62% | 0.026797 | 0.026851 | 0.025061 | 1,832,136.00 |
| 15 Jun 2024 | 0.026571 | 0.000147 | 0.56% | 0.026478 | 0.02693 | 0.025896 | 905,892.00 |
| 14 Jun 2024 | 0.026424 | -0.000799 | -2.94% | 0.027097 | 0.027811 | 0.025896 | 1,959,346.00 |
| 13 Jun 2024 | 0.027223 | -0.001004 | -3.56% | 0.028635 | 0.028754 | 0.026948 | 1,676,926.00 |
| 12 Jun 2024 | 0.028227 | 0.000991 | 3.64% | 0.026903 | 0.028756 | 0.026524 | 1,595,401.00 |
| 11 Jun 2024 | 0.027237 | -0.001506 | -5.24% | 0.028971 | 0.029046 | 0.026643 | 2,374,284.00 |
| 10 Jun 2024 | 0.028743 | 0.000107 | 0.37% | 0.028394 | 0.029444 | 0.028117 | 2,269,058.00 |
| 09 Jun 2024 | 0.028636 | 0.000556 | 1.98% | 0.028047 | 0.028734 | 0.027826 | 1,914,462.00 |
| 08 Jun 2024 | 0.028081 | -0.001545 | -5.22% | 0.029724 | 0.029754 | 0.027826 | 4,934,191.00 |
| 07 Jun 2024 | 0.029626 | -0.002608 | -8.09% | 0.032492 | 0.032798 | 0.026226 | 3,138,448.00 |
| 06 Jun 2024 | 0.032234 | -0.000763 | -2.31% | 0.033114 | 0.033244 | 0.031725 | 1,701,005.00 |
| 05 Jun 2024 | 0.032997 | 0.000664 | 2.05% | 0.032065 | 0.033244 | 0.032005 | 4,161,578.00 |
| 04 Jun 2024 | 0.032332 | 0.000617 | 1.95% | 0.032322 | 0.032332 | 0.031208 | 1,171,047.00 |
| 03 Jun 2024 | 0.031715 | -0.00038 | -1.18% | 0.032506 | 0.03265 | 0.031682 | 1,257,121.00 |
| 02 Jun 2024 | 0.032095 | -0.00048 | -1.47% | 0.032684 | 0.032766 | 0.031795 | 849,088.00 |
| 01 Jun 2024 | 0.032576 | -0.000089 | -0.27% | 0.032265 | 0.032826 | 0.031982 | 796,498.00 |
| 31 May 2024 | 0.032664 | -0.000024 | -0.07% | 0.032706 | 0.032968 | 0.031982 | 2,463,040.00 |
| 30 May 2024 | 0.032689 | -0.000266 | -0.81% | 0.033364 | 0.033434 | 0.031933 | 3,054,431.00 |
| 29 May 2024 | 0.032954 | -0.001032 | -3.04% | 0.034024 | 0.034334 | 0.032766 | 2,463,677.00 |
| 28 May 2024 | 0.033986 | -0.000518 | -1.50% | 0.034728 | 0.035437 | 0.033514 | 2,790,894.00 |
| 27 May 2024 | 0.034504 | 0.000547 | 1.61% | 0.034194 | 0.034957 | 0.033589 | 1,112,468.00 |
| 26 May 2024 | 0.033956 | -0.000517 | -1.50% | 0.034594 | 0.034594 | 0.033711 | 815,895.00 |
| 25 May 2024 | 0.034474 | 0.000039 | 0.11% | 0.034207 | 0.034725 | 0.033906 | 1,437,509.00 |
| 24 May 2024 | 0.034435 | 0.00008 | 0.23% | 0.033154 | 0.034903 | 0.033154 | 1,584,871.00 |
| 23 May 2024 | 0.034355 | -0.000369 | -1.06% | 0.035207 | 0.03553 | 0.032822 | 2,899,565.00 |
| 22 May 2024 | 0.034723 | -0.000814 | -2.29% | 0.035857 | 0.035957 | 0.034404 | 1,542,697.00 |
| 21 May 2024 | 0.035537 | -0.000373 | -1.04% | 0.035595 | 0.036107 | 0.035081 | 2,726,401.00 |
| 20 May 2024 | 0.03591 | 0.002466 | 7.37% | 0.033974 | 0.036017 | 0.032949 | 2,045,149.00 |
| 19 May 2024 | 0.033444 | -0.001515 | -4.33% | 0.034817 | 0.035109 | 0.033364 | 903,310.00 |
| 18 May 2024 | 0.034959 | 0.000275 | 0.79% | 0.034575 | 0.035107 | 0.034384 | 912,774.00 |
| 17 May 2024 | 0.034684 | 0.00107 | 3.18% | 0.033386 | 0.034845 | 0.033306 | 643,125.00 |
| 16 May 2024 | 0.033614 | -0.000313 | -0.92% | 0.033434 | 0.034138 | 0.032844 | 1,404,431.00 |
| 15 May 2024 | 0.033927 | 0.00198 | 6.20% | 0.032757 | 0.034138 | 0.031699 | 1,822,204.00 |
| 14 May 2024 | 0.031947 | -0.000949 | -2.88% | 0.033865 | 0.034374 | 0.031947 | 2,051,787.00 |
| 13 May 2024 | 0.032896 | -0.000047 | -0.14% | 0.033479 | 0.034374 | 0.031595 | 2,026,762.00 |
| 12 May 2024 | 0.032942 | -0.000513 | -1.53% | 0.034067 | 0.034076 | 0.032703 | 1,029,138.00 |
| 11 May 2024 | 0.033455 | -0.000448 | -1.32% | 0.034457 | 0.034514 | 0.033436 | 1,300,217.00 |
| 10 May 2024 | 0.033903 | -0.001868 | -5.22% | 0.035445 | 0.035993 | 0.033436 | 2,102,906.00 |
| 09 May 2024 | 0.035771 | 0.001107 | 3.19% | 0.035076 | 0.035951 | 0.034332 | 1,952,693.00 |
| 08 May 2024 | 0.034664 | -0.000421 | -1.20% | 0.036237 | 0.036237 | 0.034354 | 2,512,382.00 |
| 07 May 2024 | 0.035085 | -0.000613 | -1.72% | 0.036211 | 0.036673 | 0.034952 | 2,102,902.00 |
| 06 May 2024 | 0.035698 | 0.000151 | 0.43% | 0.035684 | 0.037798 | 0.035212 | 6,635,113.00 |
| 05 May 2024 | 0.035547 | 0.00033 | 0.94% | 0.035369 | 0.035924 | 0.03462 | 1,676,780.00 |
| 04 May 2024 | 0.035217 | -0.00027 | -0.76% | 0.035306 | 0.035897 | 0.03482 | 2,187,402.00 |
| 03 May 2024 | 0.035487 | 0.000853 | 2.46% | 0.034569 | 0.035897 | 0.033865 | 3,586,072.00 |
| 02 May 2024 | 0.034634 | 0.001724 | 5.24% | 0.032355 | 0.035153 | 0.031756 | 3,838,834.00 |
| 01 May 2024 | 0.032909 | -0.000165 | -0.50% | 0.032614 | 0.033369 | 0.030765 | 3,535,479.00 |
| 30 Abr 2024 | 0.033074 | -0.002227 | -6.31% | 0.035219 | 0.035517 | 0.032114 | 3,947,494.00 |
| 29 Abr 2024 | 0.035301 | -0.000596 | -1.66% | 0.036643 | 0.036779 | 0.034455 | 2,807,815.00 |
| 28 Abr 2024 | 0.035897 | -0.000531 | -1.46% | 0.036267 | 0.036924 | 0.035756 | 2,386,380.00 |
| 27 Abr 2024 | 0.036427 | -0.0001 | -0.27% | 0.036923 | 0.036992 | 0.035068 | 2,494,516.00 |
