REPUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 1.33 | 0.110 | 8.65% | 1.21 | 1.46 | 1.21 | 103,210.00 |
27 Mar 2024 | 1.23 | -0.010 | -0.89% | 1.31 | 1.32 | 1.18 | 79,392.00 |
26 Mar 2024 | 1.24 | 0.020 | 1.81% | 1.22 | 1.48 | 1.21 | 121,512.00 |
25 Mar 2024 | 1.21 | 0.040 | 3.67% | 1.17 | 1.24 | 1.15 | 46,662.00 |
24 Mar 2024 | 1.17 | 0.060 | 5.78% | 1.08 | 1.24 | 1.08 | 41,627.00 |
23 Mar 2024 | 1.11 | 0.040 | 4.24% | 1.09 | 1.15 | 1.06 | 26,661.00 |
22 Mar 2024 | 1.06 | -0.050 | -4.58% | 1.16 | 1.16 | 1.06 | 45,468.00 |
21 Mar 2024 | 1.11 | -0.070 | -5.60% | 1.12 | 1.20 | 1.10 | 41,460.00 |
20 Mar 2024 | 1.18 | 0.120 | 11.12% | 1.13 | 1.18 | 1.06 | 35,551.00 |
19 Mar 2024 | 1.06 | -0.140 | -11.73% | 1.27 | 1.32 | 1.06 | 86,802.00 |
18 Mar 2024 | 1.20 | -0.080 | -6.53% | 1.34 | 1.35 | 1.19 | 66,188.00 |
17 Mar 2024 | 1.29 | 0.210 | 19.96% | 1.16 | 1.34 | 1.06 | 89,134.00 |
16 Mar 2024 | 1.07 | -0.160 | -12.99% | 1.25 | 1.30 | 1.06 | 105,372.00 |
15 Mar 2024 | 1.23 | -0.120 | -8.54% | 1.39 | 1.42 | 1.21 | 92,114.00 |
14 Mar 2024 | 1.35 | -0.050 | -3.72% | 1.38 | 1.45 | 1.30 | 79,434.00 |
13 Mar 2024 | 1.40 | 0.090 | 6.47% | 1.35 | 1.46 | 1.28 | 113,422.00 |
12 Mar 2024 | 1.31 | 0.010 | 1.08% | 1.33 | 1.50 | 1.28 | 112,044.00 |
11 Mar 2024 | 1.30 | 0.010 | 0.46% | 1.29 | 1.36 | 1.28 | 103,253.00 |
10 Mar 2024 | 1.29 | -0.020 | -1.37% | 1.34 | 1.40 | 1.28 | 86,485.00 |
09 Mar 2024 | 1.31 | 0.010 | 0.38% | 1.33 | 1.40 | 1.28 | 92,775.00 |
08 Mar 2024 | 1.31 | -0.010 | -0.76% | 1.34 | 1.53 | 1.24 | 113,939.00 |
07 Mar 2024 | 1.32 | -0.050 | -3.80% | 1.33 | 1.38 | 1.29 | 74,361.00 |
06 Mar 2024 | 1.37 | 0.080 | 5.96% | 1.21 | 1.38 | 1.20 | 128,901.00 |
05 Mar 2024 | 1.29 | -0.040 | -3.00% | 1.40 | 1.52 | 1.18 | 265,898.00 |
04 Mar 2024 | 1.33 | 0.140 | 11.56% | 1.14 | 1.64 | 1.10 | 227,384.00 |
03 Mar 2024 | 1.19 | 0.080 | 6.89% | 1.08 | 1.19 | 1.06 | 97,412.00 |
02 Mar 2024 | 1.12 | -0.020 | -1.67% | 1.18 | 1.25 | 1.07 | 147,416.00 |
01 Mar 2024 | 1.14 | 0.160 | 15.80% | 0.918 | 1.39 | 0.915 | 636,867.00 |
29 Feb 2024 | 0.981 | 0.053 | 5.71% | 0.909 | 0.981 | 0.876 | 83,717.00 |
28 Feb 2024 | 0.928 | 0.051 | 5.82% | 0.863 | 0.935 | 0.860 | 60,181.00 |
27 Feb 2024 | 0.877 | 0.027 | 3.18% | 0.849 | 0.894 | 0.832 | 36,037.00 |
26 Feb 2024 | 0.850 | 0.007 | 0.83% | 0.845 | 0.850 | 0.822 | 15,542.00 |
25 Feb 2024 | 0.843 | 0.019 | 2.31% | 0.832 | 0.848 | 0.824 | 11,232.00 |
24 Feb 2024 | 0.824 | 0.016 | 1.98% | 0.827 | 0.836 | 0.808 | 21,485.00 |
23 Feb 2024 | 0.808 | -0.032 | -3.81% | 0.844 | 0.844 | 0.808 | 24,789.00 |
22 Feb 2024 | 0.840 | -0.023 | -2.67% | 0.853 | 0.863 | 0.840 | 18,719.00 |
21 Feb 2024 | 0.863 | 0.004 | 0.47% | 0.854 | 0.866 | 0.851 | 15,558.00 |
20 Feb 2024 | 0.859 | 0.004 | 0.47% | 0.849 | 0.868 | 0.849 | 32,713.00 |
19 Feb 2024 | 0.855 | 0.002 | 0.23% | 0.859 | 0.860 | 0.840 | 28,285.00 |
18 Feb 2024 | 0.853 | -0.001 | -0.12% | 0.842 | 0.865 | 0.842 | 22,259.00 |
17 Feb 2024 | 0.854 | -0.028 | -3.17% | 0.880 | 0.890 | 0.835 | 32,012.00 |
16 Feb 2024 | 0.882 | -0.022 | -2.43% | 0.887 | 0.906 | 0.869 | 30,313.00 |
15 Feb 2024 | 0.904 | -0.003 | -0.33% | 0.913 | 0.922 | 0.884 | 44,075.00 |
14 Feb 2024 | 0.907 | 0.014 | 1.57% | 0.900 | 0.915 | 0.880 | 25,502.00 |
13 Feb 2024 | 0.893 | 0.004 | 0.45% | 0.891 | 0.928 | 0.877 | 28,222.00 |
12 Feb 2024 | 0.889 | 0.005 | 0.57% | 0.965 | 0.965 | 0.877 | 44,141.00 |
11 Feb 2024 | 0.884 | 0.008 | 0.91% | 0.871 | 0.965 | 0.868 | 52,229.00 |
10 Feb 2024 | 0.876 | 0.016 | 1.86% | 0.850 | 0.876 | 0.846 | 13,953.00 |
09 Feb 2024 | 0.860 | 0.027 | 3.24% | 0.829 | 0.860 | 0.827 | 20,675.00 |
08 Feb 2024 | 0.833 | 0.003 | 0.36% | 0.822 | 0.842 | 0.822 | 13,842.00 |
07 Feb 2024 | 0.830 | 0.020 | 2.47% | 0.829 | 0.835 | 0.810 | 15,094.00 |
06 Feb 2024 | 0.810 | -0.011 | -1.34% | 0.828 | 0.835 | 0.810 | 10,946.00 |
05 Feb 2024 | 0.821 | 0.011 | 1.36% | 0.815 | 0.830 | 0.807 | 10,173.00 |
04 Feb 2024 | 0.810 | -0.022 | -2.64% | 0.822 | 0.836 | 0.800 | 11,530.00 |
03 Feb 2024 | 0.832 | 0.002 | 0.24% | 0.825 | 0.836 | 0.805 | 12,833.00 |
02 Feb 2024 | 0.830 | 0.015 | 1.84% | 0.802 | 0.830 | 0.786 | 14,546.00 |
01 Feb 2024 | 0.815 | 0.017 | 2.13% | 0.824 | 0.824 | 0.786 | 29,556.00 |
31 Ene 2024 | 0.798 | -0.030 | -3.62% | 0.828 | 0.842 | 0.795 | 36,939.00 |
30 Ene 2024 | 0.828 | 0.007 | 0.85% | 0.826 | 0.842 | 0.821 | 14,127.00 |
29 Ene 2024 | 0.821 | -0.009 | -1.08% | 0.829 | 0.844 | 0.821 | 18,960.00 |
28 Ene 2024 | 0.830 | 0.011 | 1.34% | 0.823 | 0.854 | 0.813 | 29,773.00 |
27 Ene 2024 | 0.819 | -0.015 | -1.80% | 0.846 | 0.846 | 0.815 | 21,577.00 |
26 Ene 2024 | 0.834 | -0.015 | -1.77% | 0.871 | 0.887 | 0.826 | 40,278.00 |
25 Ene 2024 | 0.849 | 0.010 | 1.19% | 0.837 | 0.887 | 0.821 | 28,928.00 |
24 Ene 2024 | 0.839 | -0.033 | -3.78% | 0.893 | 0.922 | 0.821 | 54,057.00 |
23 Ene 2024 | 0.872 | 0.086 | 10.94% | 0.812 | 0.922 | 0.776 | 120,147.00 |
22 Ene 2024 | 0.786 | -0.048 | -5.76% | 0.841 | 0.841 | 0.783 | 25,243.00 |
21 Ene 2024 | 0.834 | 0.00 | 0.00% | 0.831 | 0.863 | 0.828 | 24,035.00 |
20 Ene 2024 | 0.834 | -0.025 | -2.91% | 0.841 | 0.875 | 0.821 | 36,704.00 |
19 Ene 2024 | 0.859 | 0.017 | 2.02% | 0.841 | 0.873 | 0.821 | 26,813.00 |
18 Ene 2024 | 0.842 | -0.012 | -1.41% | 0.863 | 0.871 | 0.832 | 26,756.00 |
17 Ene 2024 | 0.854 | -0.023 | -2.62% | 0.879 | 0.887 | 0.849 | 22,966.00 |
16 Ene 2024 | 0.877 | 0.002 | 0.23% | 0.871 | 0.910 | 0.858 | 24,043.00 |
15 Ene 2024 | 0.875 | 0.015 | 1.74% | 0.894 | 0.894 | 0.839 | 24,616.00 |
14 Ene 2024 | 0.860 | 0.020 | 2.38% | 0.859 | 0.894 | 0.830 | 37,577.00 |
13 Ene 2024 | 0.840 | -0.015 | -1.75% | 0.920 | 0.939 | 0.840 | 43,471.00 |
12 Ene 2024 | 0.855 | -0.053 | -5.84% | 0.890 | 0.939 | 0.855 | 49,080.00 |
11 Ene 2024 | 0.908 | 0.056 | 6.57% | 0.824 | 0.910 | 0.821 | 73,004.00 |
10 Ene 2024 | 0.852 | -0.009 | -1.05% | 0.928 | 0.939 | 0.814 | 72,372.00 |
09 Ene 2024 | 0.861 | 0.063 | 7.89% | 0.761 | 0.990 | 0.761 | 127,411.00 |
08 Ene 2024 | 0.798 | 0.020 | 2.57% | 0.806 | 0.806 | 0.696 | 76,826.00 |
07 Ene 2024 | 0.778 | -0.042 | -5.12% | 0.873 | 0.891 | 0.769 | 72,201.00 |
06 Ene 2024 | 0.820 | -0.006 | -0.73% | 0.826 | 0.891 | 0.790 | 70,812.00 |
05 Ene 2024 | 0.826 | -0.034 | -3.95% | 0.854 | 0.867 | 0.817 | 35,750.00 |
04 Ene 2024 | 0.860 | 0.014 | 1.65% | 0.837 | 0.867 | 0.831 | 23,567.00 |
03 Ene 2024 | 0.846 | -0.109 | -11.41% | 0.954 | 0.959 | 0.819 | 94,668.00 |
02 Ene 2024 | 0.955 | 0.036 | 3.92% | 0.939 | 0.964 | 0.912 | 40,739.00 |
01 Ene 2024 | 0.919 | -0.016 | -1.71% | 0.972 | 0.988 | 0.903 | 59,209.00 |
31 Dic 2023 | 0.935 | 0.059 | 6.74% | 0.889 | 0.988 | 0.874 | 71,099.00 |
30 Dic 2023 | 0.876 | -0.008 | -0.90% | 0.912 | 0.912 | 0.874 | 28,584.00 |