Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.ACEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 5.58 | -0.160 | -2.77% | 5.76 | 5.80 | 5.35 | 5,186.00 |
| 26 Abr 2024 | 5.73 | 0.130 | 2.36% | 5.55 | 5.88 | 5.42 | 7,453.00 |
| 25 Abr 2024 | 5.60 | 0.120 | 2.23% | 5.49 | 5.74 | 5.26 | 8,709.00 |
| 24 Abr 2024 | 5.48 | -0.460 | -7.78% | 5.97 | 6.15 | 5.43 | 12,294.00 |
| 23 Abr 2024 | 5.94 | 0.010 | 0.17% | 5.95 | 6.18 | 5.77 | 14,999.00 |
| 22 Abr 2024 | 5.93 | 0.110 | 1.82% | 5.90 | 6.06 | 5.79 | 10,766.00 |
| 21 Abr 2024 | 5.83 | -0.130 | -2.18% | 5.97 | 6.04 | 5.76 | 4,319.00 |
| 20 Abr 2024 | 5.96 | 0.610 | 11.39% | 5.36 | 6.09 | 5.31 | 11,254.00 |
| 19 Abr 2024 | 5.35 | -0.110 | -1.96% | 5.44 | 5.57 | 4.93 | 11,518.00 |
| 18 Abr 2024 | 5.45 | -0.100 | -1.73% | 5.59 | 5.65 | 5.29 | 5,872.00 |
| 17 Abr 2024 | 5.55 | 0.020 | 0.40% | 5.43 | 5.78 | 5.18 | 26,433.00 |
| 16 Abr 2024 | 5.53 | 0.470 | 9.18% | 5.07 | 5.53 | 4.85 | 25,247.00 |
| 15 Abr 2024 | 5.06 | -0.370 | -6.88% | 5.41 | 5.60 | 4.91 | 13,890.00 |
| 14 Abr 2024 | 5.44 | 0.410 | 8.22% | 5.05 | 5.51 | 4.81 | 33,947.00 |
| 13 Abr 2024 | 5.02 | -1.02 | -16.92% | 5.99 | 7.69 | 4.32 | 43,187.00 |
| 12 Abr 2024 | 6.05 | -2.31 | -27.68% | 8.38 | 8.54 | 5.79 | 21,804.00 |
| 11 Abr 2024 | 8.36 | -0.250 | -2.93% | 8.61 | 8.79 | 8.27 | 7,997.00 |
| 10 Abr 2024 | 8.61 | -0.300 | -3.36% | 8.90 | 9.00 | 8.06 | 14,523.00 |
| 09 Abr 2024 | 8.91 | -0.150 | -1.68% | 9.08 | 9.35 | 8.62 | 20,295.00 |
| 08 Abr 2024 | 9.06 | 0.370 | 4.26% | 8.70 | 9.10 | 8.55 | 8,991.00 |
| 07 Abr 2024 | 8.69 | 0.050 | 0.59% | 8.60 | 8.85 | 8.57 | 6,349.00 |
| 06 Abr 2024 | 8.64 | 0.240 | 2.86% | 8.36 | 8.70 | 8.34 | 6,948.00 |
| 05 Abr 2024 | 8.40 | -0.190 | -2.20% | 8.63 | 8.68 | 8.00 | 5,545.00 |
| 04 Abr 2024 | 8.59 | 0.130 | 1.54% | 8.42 | 8.78 | 8.25 | 6,118.00 |
| 03 Abr 2024 | 8.46 | -0.220 | -2.48% | 8.64 | 8.83 | 8.22 | 9,624.00 |
| 02 Abr 2024 | 8.68 | -0.560 | -6.01% | 9.23 | 9.23 | 8.45 | 16,526.00 |
| 01 Abr 2024 | 9.23 | -0.520 | -5.36% | 9.76 | 9.86 | 8.89 | 12,484.00 |
| 31 Mar 2024 | 9.76 | 0.120 | 1.23% | 9.71 | 9.89 | 9.64 | 10,318.00 |
| 30 Mar 2024 | 9.64 | -0.310 | -3.08% | 9.92 | 9.98 | 9.63 | 14,821.00 |
| 29 Mar 2024 | 9.94 | -0.510 | -4.92% | 10.42 | 10.43 | 9.79 | 19,652.00 |
| 28 Mar 2024 | 10.46 | -0.600 | -5.46% | 11.00 | 11.12 | 10.32 | 19,774.00 |
| 27 Mar 2024 | 11.06 | 0.160 | 1.48% | 10.83 | 11.26 | 10.48 | 21,071.00 |
| 26 Mar 2024 | 10.90 | 0.440 | 4.22% | 10.53 | 11.26 | 10.45 | 27,700.00 |
| 25 Mar 2024 | 10.46 | 0.160 | 1.53% | 10.31 | 10.62 | 10.15 | 26,113.00 |
| 24 Mar 2024 | 10.30 | 0.140 | 1.40% | 10.11 | 10.38 | 9.80 | 10,819.00 |
| 23 Mar 2024 | 10.16 | 0.430 | 4.41% | 9.75 | 10.30 | 9.71 | 9,999.00 |
| 22 Mar 2024 | 9.73 | -0.570 | -5.55% | 10.35 | 10.48 | 9.46 | 17,476.00 |
| 21 Mar 2024 | 10.30 | 0.440 | 4.50% | 9.80 | 10.46 | 9.55 | 28,416.00 |
| 20 Mar 2024 | 9.86 | 0.930 | 10.45% | 8.92 | 9.87 | 8.60 | 19,137.00 |
| 19 Mar 2024 | 8.92 | -1.01 | -10.13% | 9.97 | 10.04 | 8.51 | 40,785.00 |
| 18 Mar 2024 | 9.93 | -0.740 | -6.96% | 10.69 | 10.79 | 9.73 | 27,174.00 |
| 17 Mar 2024 | 10.67 | 0.110 | 1.06% | 10.66 | 10.89 | 9.86 | 28,666.00 |
| 16 Mar 2024 | 10.56 | -0.580 | -5.21% | 11.13 | 11.73 | 10.28 | 45,524.00 |
| 15 Mar 2024 | 11.14 | -1.00 | -8.21% | 12.14 | 12.24 | 10.49 | 33,756.00 |
| 14 Mar 2024 | 12.14 | -0.240 | -1.95% | 12.36 | 12.61 | 11.53 | 40,994.00 |
| 13 Mar 2024 | 12.38 | -0.100 | -0.78% | 12.55 | 12.90 | 12.01 | 39,521.00 |
| 12 Mar 2024 | 12.48 | -0.600 | -4.57% | 13.04 | 13.30 | 11.84 | 44,740.00 |
| 11 Mar 2024 | 13.07 | -0.260 | -1.96% | 13.27 | 14.01 | 12.79 | 64,758.00 |
| 10 Mar 2024 | 13.34 | 0.410 | 3.17% | 13.08 | 13.97 | 12.86 | 53,086.00 |
| 09 Mar 2024 | 12.93 | 0.420 | 3.37% | 12.48 | 13.59 | 12.31 | 44,993.00 |
| 08 Mar 2024 | 12.51 | -0.620 | -4.74% | 13.00 | 13.08 | 12.00 | 34,080.00 |
| 07 Mar 2024 | 13.13 | 0.860 | 6.98% | 12.37 | 13.13 | 12.35 | 42,596.00 |
| 06 Mar 2024 | 12.27 | 0.490 | 4.17% | 11.59 | 12.41 | 11.27 | 46,208.00 |
| 05 Mar 2024 | 11.78 | -1.60 | -11.95% | 13.33 | 13.74 | 11.08 | 51,608.00 |
| 04 Mar 2024 | 13.38 | 0.370 | 2.84% | 13.03 | 14.02 | 12.76 | 37,339.00 |
| 03 Mar 2024 | 13.01 | -0.040 | -0.33% | 13.13 | 13.45 | 12.27 | 32,335.00 |
| 02 Mar 2024 | 13.05 | 0.640 | 5.16% | 12.45 | 13.45 | 12.13 | 31,012.00 |
| 01 Mar 2024 | 12.41 | 0.430 | 3.61% | 11.96 | 12.69 | 11.92 | 26,912.00 |
| 29 Feb 2024 | 11.98 | 0.380 | 3.27% | 11.48 | 12.50 | 11.39 | 30,168.00 |
| 28 Feb 2024 | 11.60 | -0.450 | -3.74% | 12.08 | 12.43 | 10.63 | 29,847.00 |
| 27 Feb 2024 | 12.05 | 0.550 | 4.78% | 11.57 | 12.24 | 11.11 | 33,719.00 |
| 26 Feb 2024 | 11.50 | 1.06 | 10.17% | 10.74 | 11.80 | 10.73 | 37,193.00 |
| 25 Feb 2024 | 10.44 | 0.300 | 2.91% | 10.15 | 10.65 | 9.86 | 18,173.00 |
| 24 Feb 2024 | 10.15 | 0.210 | 2.15% | 9.92 | 10.32 | 9.60 | 15,937.00 |
| 23 Feb 2024 | 9.93 | -0.090 | -0.93% | 10.04 | 10.20 | 9.51 | 20,633.00 |
| 22 Feb 2024 | 10.02 | 0.200 | 2.08% | 9.82 | 10.36 | 9.48 | 15,611.00 |
| 21 Feb 2024 | 9.82 | -0.580 | -5.54% | 10.40 | 10.47 | 9.40 | 19,393.00 |
| 20 Feb 2024 | 10.40 | -0.770 | -6.89% | 11.37 | 11.39 | 9.88 | 31,238.00 |
| 19 Feb 2024 | 11.17 | 0.910 | 8.93% | 10.27 | 11.36 | 10.27 | 31,906.00 |
| 18 Feb 2024 | 10.25 | 0.250 | 2.54% | 10.02 | 10.75 | 9.94 | 22,444.00 |
| 17 Feb 2024 | 10.00 | -0.380 | -3.70% | 10.40 | 10.45 | 9.47 | 15,607.00 |
| 16 Feb 2024 | 10.38 | -0.190 | -1.77% | 10.53 | 11.26 | 10.12 | 32,999.00 |
| 15 Feb 2024 | 10.57 | -0.270 | -2.47% | 10.68 | 10.95 | 10.07 | 24,087.00 |
| 14 Feb 2024 | 10.84 | 1.54 | 16.62% | 9.26 | 10.93 | 9.23 | 25,760.00 |
| 13 Feb 2024 | 9.29 | -0.140 | -1.45% | 9.44 | 9.78 | 8.88 | 24,440.00 |
| 12 Feb 2024 | 9.43 | 0.170 | 1.79% | 9.26 | 9.53 | 8.81 | 19,619.00 |
| 11 Feb 2024 | 9.26 | 0.610 | 7.03% | 8.68 | 9.40 | 8.63 | 20,079.00 |
| 10 Feb 2024 | 8.65 | 0.080 | 0.93% | 8.57 | 8.91 | 8.41 | 8,128.00 |
| 09 Feb 2024 | 8.57 | 0.230 | 2.82% | 8.31 | 8.61 | 8.25 | 10,501.00 |
| 08 Feb 2024 | 8.34 | -0.150 | -1.78% | 8.47 | 8.62 | 8.32 | 12,490.00 |
| 07 Feb 2024 | 8.49 | 0.190 | 2.28% | 8.31 | 8.57 | 8.19 | 6,709.00 |
| 06 Feb 2024 | 8.30 | 0.020 | 0.24% | 8.32 | 8.65 | 8.24 | 12,590.00 |
| 05 Feb 2024 | 8.28 | 0.020 | 0.23% | 8.27 | 8.47 | 8.01 | 9,826.00 |
| 04 Feb 2024 | 8.26 | -0.960 | -10.38% | 8.98 | 9.02 | 8.05 | 21,652.00 |
| 03 Feb 2024 | 9.22 | -0.180 | -1.89% | 9.39 | 9.53 | 9.22 | 6,489.00 |
| 02 Feb 2024 | 9.40 | -0.060 | -0.61% | 9.42 | 9.68 | 9.25 | 15,913.00 |
| 01 Feb 2024 | 9.46 | -0.120 | -1.22% | 9.51 | 9.64 | 9.13 | 17,737.00 |
| 31 Ene 2024 | 9.57 | 0.320 | 3.44% | 9.30 | 9.64 | 9.04 | 27,621.00 |
| 30 Ene 2024 | 9.25 | -0.090 | -0.93% | 9.41 | 9.80 | 9.18 | 21,840.00 |
| 29 Ene 2024 | 9.34 | 0.080 | 0.83% | 9.14 | 9.66 | 9.12 | 17,608.00 |
| 28 Ene 2024 | 9.26 | -0.200 | -2.08% | 9.45 | 9.67 | 9.08 | 25,116.00 |
| 27 Ene 2024 | 9.46 | -0.090 | -0.96% | 9.57 | 9.90 | 9.30 | 29,172.00 |
