Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ACSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.002248 | -0.000042 | -1.83% | 0.002288 | 0.002298 | 0.002238 | 14,948,586.00 |
| 21 May 2024 | 0.00229 | -0.000034 | -1.46% | 0.002329 | 0.002345 | 0.002282 | 18,752,370.00 |
| 20 May 2024 | 0.002324 | -0.000051 | -2.15% | 0.002379 | 0.002386 | 0.002284 | 25,380,264.00 |
| 19 May 2024 | 0.002375 | -0.000251 | -9.56% | 0.002654 | 0.002665 | 0.002334 | 52,629,490.00 |
| 18 May 2024 | 0.002626 | 0.000469 | 21.74% | 0.002156 | 0.002698 | 0.002155 | 40,226,426.00 |
| 17 May 2024 | 0.002157 | 0.000051 | 2.42% | 0.002109 | 0.00216 | 0.002095 | 12,764,347.00 |
| 16 May 2024 | 0.002106 | -0.000017 | -0.80% | 0.002123 | 0.002178 | 0.002088 | 21,384,485.00 |
| 15 May 2024 | 0.002123 | 0.000048 | 2.31% | 0.002068 | 0.002138 | 0.002046 | 19,000,261.00 |
| 14 May 2024 | 0.002075 | -0.000041 | -1.94% | 0.002119 | 0.002539 | 0.00203 | 46,794,915.00 |
| 13 May 2024 | 0.002116 | -0.000056 | -2.58% | 0.002171 | 0.002172 | 0.002114 | 11,149,375.00 |
| 12 May 2024 | 0.002172 | -0.00000700 | -0.32% | 0.002179 | 0.002187 | 0.002164 | 7,401,567.00 |
| 11 May 2024 | 0.002179 | -0.000013 | -0.59% | 0.002194 | 0.002209 | 0.002179 | 7,321,742.00 |
| 10 May 2024 | 0.002192 | -0.000046 | -2.06% | 0.002247 | 0.002281 | 0.00219 | 8,667,711.00 |
| 09 May 2024 | 0.002238 | 0.00000100 | 0.04% | 0.002237 | 0.002247 | 0.002229 | 5,861,970.00 |
| 08 May 2024 | 0.002237 | 0.000014 | 0.63% | 0.00222 | 0.002237 | 0.002208 | 7,416,964.00 |
| 07 May 2024 | 0.002223 | -0.000055 | -2.41% | 0.002276 | 0.00229 | 0.00222 | 7,738,820.00 |
| 06 May 2024 | 0.002278 | -0.00000900 | -0.39% | 0.002292 | 0.002351 | 0.002274 | 8,275,132.00 |
| 05 May 2024 | 0.002287 | 0.000039 | 1.73% | 0.002249 | 0.002294 | 0.002244 | 7,175,571.00 |
| 04 May 2024 | 0.002248 | 0.00000100 | 0.04% | 0.002247 | 0.002249 | 0.002206 | 9,908,199.00 |
| 03 May 2024 | 0.002247 | 0.000071 | 3.26% | 0.002176 | 0.002252 | 0.002174 | 14,766,762.00 |
| 02 May 2024 | 0.002176 | 0.00 | 0.00% | 0.002178 | 0.002197 | 0.002153 | 8,935,966.00 |
| 01 May 2024 | 0.002176 | -0.000067 | -2.99% | 0.002244 | 0.00226 | 0.00214 | 18,197,957.00 |
| 30 Abr 2024 | 0.002243 | -0.000083 | -3.57% | 0.002328 | 0.002384 | 0.002223 | 11,795,962.00 |
| 29 Abr 2024 | 0.002326 | -0.000062 | -2.60% | 0.002387 | 0.002395 | 0.002315 | 7,328,444.00 |
| 28 Abr 2024 | 0.002388 | 0.00 | 0.00% | 0.002391 | 0.002446 | 0.002382 | 6,674,797.00 |
| 27 Abr 2024 | 0.002388 | -0.000039 | -1.61% | 0.002427 | 0.002432 | 0.002353 | 9,640,652.00 |
| 26 Abr 2024 | 0.002427 | -0.000038 | -1.54% | 0.002464 | 0.002472 | 0.002409 | 10,153,954.00 |
| 25 Abr 2024 | 0.002465 | -0.000031 | -1.24% | 0.002493 | 0.002495 | 0.00242 | 12,523,926.00 |
| 24 Abr 2024 | 0.002496 | -0.000073 | -2.84% | 0.002571 | 0.002594 | 0.002431 | 9,403,687.00 |
| 23 Abr 2024 | 0.002569 | -0.000042 | -1.61% | 0.002605 | 0.002622 | 0.002543 | 9,893,081.00 |
| 22 Abr 2024 | 0.002611 | 0.000102 | 4.07% | 0.002514 | 0.002646 | 0.002511 | 10,052,197.00 |
| 21 Abr 2024 | 0.002509 | -0.000063 | -2.45% | 0.002584 | 0.002591 | 0.002507 | 7,275,322.00 |
| 20 Abr 2024 | 0.002572 | 0.000019 | 0.74% | 0.00256 | 0.002578 | 0.002436 | 17,212,292.00 |
| 19 Abr 2024 | 0.002553 | 0.000107 | 4.37% | 0.00244 | 0.002631 | 0.002393 | 18,762,659.00 |
| 18 Abr 2024 | 0.002446 | -0.000021 | -0.85% | 0.002467 | 0.00248 | 0.002389 | 12,555,074.00 |
| 17 Abr 2024 | 0.002467 | -0.000032 | -1.28% | 0.002508 | 0.002541 | 0.002446 | 17,961,729.00 |
| 16 Abr 2024 | 0.002499 | -0.000069 | -2.69% | 0.002573 | 0.002575 | 0.002471 | 16,198,911.00 |
| 15 Abr 2024 | 0.002568 | 0.000016 | 0.63% | 0.002559 | 0.002678 | 0.002523 | 20,946,684.00 |
| 14 Abr 2024 | 0.002552 | 0.000019 | 0.75% | 0.002523 | 0.002557 | 0.002477 | 16,335,940.00 |
| 13 Abr 2024 | 0.002533 | -0.000206 | -7.52% | 0.002742 | 0.002752 | 0.002426 | 26,936,239.00 |
| 12 Abr 2024 | 0.002739 | -0.000374 | -12.01% | 0.003094 | 0.003126 | 0.002732 | 27,489,827.00 |
| 11 Abr 2024 | 0.003113 | -0.000057 | -1.80% | 0.003166 | 0.003189 | 0.003101 | 8,529,244.00 |
| 10 Abr 2024 | 0.00317 | -0.000041 | -1.28% | 0.003212 | 0.003269 | 0.003108 | 10,854,814.00 |
| 09 Abr 2024 | 0.003211 | -0.000108 | -3.25% | 0.003318 | 0.003318 | 0.003192 | 8,142,897.00 |
| 08 Abr 2024 | 0.003319 | 0.000076 | 2.34% | 0.003245 | 0.003376 | 0.003218 | 16,673,839.00 |
| 07 Abr 2024 | 0.003243 | 0.000043 | 1.34% | 0.0032 | 0.003267 | 0.0032 | 4,916,663.00 |
| 06 Abr 2024 | 0.0032 | 0.000034 | 1.07% | 0.003165 | 0.003205 | 0.003154 | 6,261,320.00 |
| 05 Abr 2024 | 0.003166 | -0.000127 | -3.86% | 0.003292 | 0.003305 | 0.003134 | 18,564,443.00 |
| 04 Abr 2024 | 0.003293 | 0.00000800 | 0.24% | 0.003274 | 0.003351 | 0.003218 | 15,386,002.00 |
| 03 Abr 2024 | 0.003285 | -0.000011 | -0.33% | 0.003267 | 0.00338 | 0.003253 | 20,463,495.00 |
| 02 Abr 2024 | 0.003296 | -0.0002 | -5.72% | 0.003496 | 0.003544 | 0.003234 | 33,367,692.00 |
| 01 Abr 2024 | 0.003496 | -0.0002 | -5.41% | 0.003691 | 0.003696 | 0.003387 | 31,252,583.00 |
| 31 Mar 2024 | 0.003696 | 0.00009 | 2.50% | 0.003607 | 0.003775 | 0.003561 | 30,667,349.00 |
| 30 Mar 2024 | 0.003606 | -0.000092 | -2.49% | 0.003693 | 0.003752 | 0.003588 | 21,333,369.00 |
| 29 Mar 2024 | 0.003698 | 0.000073 | 2.01% | 0.003597 | 0.003746 | 0.003506 | 56,468,112.00 |
| 28 Mar 2024 | 0.003625 | 0.000173 | 5.01% | 0.003456 | 0.003678 | 0.003448 | 38,369,072.00 |
| 27 Mar 2024 | 0.003452 | -0.000194 | -5.32% | 0.003727 | 0.003733 | 0.003425 | 37,344,996.00 |
| 26 Mar 2024 | 0.003646 | 0.000161 | 4.62% | 0.003489 | 0.003651 | 0.003464 | 29,525,925.00 |
| 25 Mar 2024 | 0.003485 | 0.000125 | 3.72% | 0.003367 | 0.003555 | 0.003325 | 25,694,480.00 |
| 24 Mar 2024 | 0.00336 | 0.000021 | 0.63% | 0.003325 | 0.00344 | 0.003179 | 45,519,706.00 |
| 23 Mar 2024 | 0.003339 | 0.000018 | 0.54% | 0.003324 | 0.003365 | 0.003273 | 42,282,053.00 |
| 22 Mar 2024 | 0.003321 | -0.00006 | -1.77% | 0.003388 | 0.003457 | 0.003292 | 59,704,988.00 |
| 21 Mar 2024 | 0.003381 | 0.000122 | 3.74% | 0.003304 | 0.003601 | 0.003214 | 75,789,987.00 |
| 20 Mar 2024 | 0.003259 | 0.000221 | 7.27% | 0.003022 | 0.003294 | 0.002997 | 70,776,118.00 |
| 19 Mar 2024 | 0.003038 | -0.00036 | -10.59% | 0.00341 | 0.003459 | 0.003022 | 110,276,526.00 |
| 18 Mar 2024 | 0.003398 | -0.000169 | -4.74% | 0.003583 | 0.003663 | 0.003391 | 79,844,357.00 |
| 17 Mar 2024 | 0.003567 | 0.000095 | 2.74% | 0.003493 | 0.00371 | 0.003333 | 98,258,079.00 |
| 16 Mar 2024 | 0.003472 | -0.000112 | -3.13% | 0.003621 | 0.00404 | 0.003459 | 80,832,906.00 |
| 15 Mar 2024 | 0.003584 | -0.000233 | -6.10% | 0.00381 | 0.003917 | 0.003459 | 91,204,798.00 |
| 14 Mar 2024 | 0.003817 | -0.000138 | -3.49% | 0.003942 | 0.004137 | 0.00372 | 72,725,660.00 |
| 13 Mar 2024 | 0.003955 | 0.000095 | 2.46% | 0.003969 | 0.004176 | 0.003786 | 93,968,933.00 |
| 12 Mar 2024 | 0.00386 | 0.000069 | 1.82% | 0.003797 | 0.004644 | 0.003587 | 91,254,557.00 |
| 11 Mar 2024 | 0.003791 | 0.000224 | 6.28% | 0.003592 | 0.003968 | 0.003537 | 74,164,754.00 |
| 10 Mar 2024 | 0.003567 | -0.000081 | -2.22% | 0.003676 | 0.003946 | 0.003527 | 76,609,144.00 |
| 09 Mar 2024 | 0.003648 | 0.000147 | 4.20% | 0.003511 | 0.003862 | 0.003449 | 54,971,180.00 |
| 08 Mar 2024 | 0.003501 | 0.000054 | 1.57% | 0.003417 | 0.00365 | 0.003416 | 38,129,682.00 |
| 07 Mar 2024 | 0.003447 | 0.000015 | 0.44% | 0.003533 | 0.003745 | 0.00338 | 57,651,109.00 |
| 06 Mar 2024 | 0.003432 | 0.000212 | 6.58% | 0.003233 | 0.003602 | 0.003187 | 40,229,680.00 |
| 05 Mar 2024 | 0.00322 | -0.000035 | -1.08% | 0.003265 | 0.003802 | 0.003111 | 52,674,738.00 |
| 04 Mar 2024 | 0.003255 | 0.000148 | 4.76% | 0.003104 | 0.003272 | 0.003057 | 99,724,012.00 |
| 03 Mar 2024 | 0.003107 | -0.000117 | -3.63% | 0.003245 | 0.003441 | 0.00309 | 131,113,171.00 |
| 02 Mar 2024 | 0.003224 | 0.000115 | 3.70% | 0.003112 | 0.003324 | 0.003055 | 116,217,409.00 |
| 01 Mar 2024 | 0.003109 | 0.000204 | 7.02% | 0.002899 | 0.003335 | 0.00286 | 139,674,294.00 |
| 29 Feb 2024 | 0.002905 | 0.000086 | 3.05% | 0.002824 | 0.002959 | 0.002734 | 126,799,579.00 |
| 28 Feb 2024 | 0.002819 | -0.00002 | -0.70% | 0.002824 | 0.002903 | 0.00275 | 136,589,562.00 |
| 27 Feb 2024 | 0.002839 | -0.000077 | -2.64% | 0.002913 | 0.003014 | 0.002759 | 163,896,566.00 |
| 26 Feb 2024 | 0.002916 | 0.00000100 | 0.03% | 0.002941 | 0.002954 | 0.002843 | 119,173,989.00 |
| 25 Feb 2024 | 0.002915 | 0.000201 | 7.41% | 0.002711 | 0.003026 | 0.002683 | 127,878,002.00 |
| 24 Feb 2024 | 0.002714 | 0.000103 | 3.94% | 0.002612 | 0.002763 | 0.00259 | 104,503,596.00 |
| 23 Feb 2024 | 0.002611 | 0.000018 | 0.69% | 0.00259 | 0.002865 | 0.002582 | 125,015,665.00 |
