Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.AICODEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 1.22 | -0.100 | -7.33% | 1.29 | 1.34 | 1.20 | 7,519.00 |
| 05 Jun 2024 | 1.32 | 0.040 | 3.25% | 1.30 | 1.41 | 1.20 | 5,314.00 |
| 04 Jun 2024 | 1.27 | -0.040 | -2.95% | 1.36 | 1.36 | 1.15 | 4,598.00 |
| 03 Jun 2024 | 1.31 | -0.070 | -5.04% | 1.36 | 1.44 | 1.31 | 3,176.00 |
| 02 Jun 2024 | 1.38 | -0.050 | -3.68% | 1.43 | 1.48 | 1.33 | 5,604.00 |
| 01 Jun 2024 | 1.44 | 0.030 | 2.36% | 1.42 | 1.45 | 1.40 | 7,521.00 |
| 31 May 2024 | 1.40 | -0.040 | -2.64% | 1.39 | 1.45 | 1.38 | 3,873.00 |
| 30 May 2024 | 1.44 | -0.020 | -1.13% | 1.46 | 1.46 | 1.31 | 2,346.00 |
| 29 May 2024 | 1.46 | -0.160 | -9.91% | 1.61 | 1.67 | 1.37 | 5,927.00 |
| 28 May 2024 | 1.62 | -0.080 | -4.73% | 1.70 | 1.71 | 1.59 | 5,929.00 |
| 27 May 2024 | 1.70 | 0.050 | 3.11% | 1.64 | 1.72 | 1.60 | 5,037.00 |
| 26 May 2024 | 1.65 | -0.060 | -3.52% | 1.68 | 1.75 | 1.59 | 5,770.00 |
| 25 May 2024 | 1.71 | 0.200 | 13.61% | 1.55 | 1.94 | 1.54 | 5,153.00 |
| 24 May 2024 | 1.50 | 0.120 | 8.31% | 1.38 | 1.55 | 1.37 | 3,875.00 |
| 23 May 2024 | 1.39 | -0.160 | -10.18% | 1.52 | 1.55 | 1.26 | 7,864.00 |
| 22 May 2024 | 1.54 | 0.040 | 2.54% | 1.51 | 1.66 | 1.46 | 7,795.00 |
| 21 May 2024 | 1.51 | 0.160 | 11.73% | 1.35 | 1.66 | 1.21 | 8,253.00 |
| 20 May 2024 | 1.35 | 0.280 | 26.79% | 1.11 | 1.70 | 1.07 | 6,060.00 |
| 19 May 2024 | 1.06 | -0.030 | -2.89% | 1.10 | 1.14 | 1.03 | 7,030.00 |
| 18 May 2024 | 1.10 | 0.020 | 1.72% | 1.08 | 1.16 | 1.07 | 5,364.00 |
| 17 May 2024 | 1.08 | 0.010 | 0.64% | 1.07 | 1.11 | 1.01 | 8,266.00 |
| 16 May 2024 | 1.07 | 0.010 | 1.09% | 1.07 | 1.19 | 1.06 | 11,207.00 |
| 15 May 2024 | 1.06 | 0.040 | 4.23% | 1.02 | 1.11 | 0.9932 | 6,165.00 |
| 14 May 2024 | 1.02 | -0.030 | -2.84% | 1.06 | 1.06 | 1.00 | 10,552.00 |
| 13 May 2024 | 1.05 | 0.00 | 0.19% | 1.04 | 1.08 | 1.02 | 12,786.00 |
| 12 May 2024 | 1.04 | 0.020 | 1.48% | 1.03 | 1.13 | 1.01 | 13,793.00 |
| 11 May 2024 | 1.03 | -0.010 | -1.01% | 1.04 | 1.06 | 1.02 | 10,259.00 |
| 10 May 2024 | 1.04 | -0.080 | -7.35% | 1.12 | 1.14 | 1.00 | 7,566.00 |
| 09 May 2024 | 1.12 | 0.060 | 5.88% | 1.06 | 1.12 | 1.03 | 9,699.00 |
| 08 May 2024 | 1.06 | -0.030 | -3.15% | 1.12 | 1.12 | 1.05 | 9,384.00 |
| 07 May 2024 | 1.09 | -0.020 | -1.82% | 1.12 | 1.13 | 1.07 | 13,489.00 |
| 06 May 2024 | 1.11 | 0.010 | 1.18% | 1.12 | 1.19 | 1.11 | 11,557.00 |
| 05 May 2024 | 1.10 | -0.070 | -6.33% | 1.17 | 1.19 | 1.09 | 12,521.00 |
| 04 May 2024 | 1.17 | -0.010 | -0.89% | 1.18 | 1.19 | 1.15 | 11,612.00 |
| 03 May 2024 | 1.19 | 0.080 | 6.94% | 1.12 | 1.40 | 1.10 | 10,245.00 |
| 02 May 2024 | 1.11 | 0.030 | 2.36% | 1.08 | 1.13 | 1.05 | 7,757.00 |
| 01 May 2024 | 1.08 | -0.010 | -0.87% | 1.09 | 1.10 | 1.01 | 10,756.00 |
| 30 Abr 2024 | 1.09 | -0.100 | -8.66% | 1.22 | 1.23 | 1.05 | 6,793.00 |
| 29 Abr 2024 | 1.20 | -0.040 | -3.21% | 1.23 | 1.24 | 1.18 | 11,270.00 |
| 28 Abr 2024 | 1.24 | 0.070 | 6.17% | 1.16 | 2.00 | 1.16 | 12,969.00 |
| 27 Abr 2024 | 1.16 | -0.050 | -3.88% | 1.21 | 1.21 | 1.12 | 10,668.00 |
| 26 Abr 2024 | 1.21 | -0.050 | -4.07% | 1.29 | 1.29 | 1.19 | 7,783.00 |
| 25 Abr 2024 | 1.26 | -0.040 | -2.78% | 1.28 | 1.32 | 1.21 | 5,839.00 |
| 24 Abr 2024 | 1.30 | 0.00 | -0.13% | 1.30 | 1.32 | 1.23 | 8,257.00 |
| 23 Abr 2024 | 1.30 | -0.020 | -1.52% | 1.32 | 1.38 | 1.28 | 6,315.00 |
| 22 Abr 2024 | 1.32 | 0.00 | -0.02% | 1.29 | 1.33 | 1.27 | 3,939.00 |
| 21 Abr 2024 | 1.32 | -0.020 | -1.62% | 1.34 | 1.38 | 1.14 | 4,481.00 |
| 20 Abr 2024 | 1.34 | 0.060 | 4.97% | 1.27 | 1.38 | 1.26 | 8,796.00 |
| 19 Abr 2024 | 1.28 | -0.030 | -2.56% | 1.31 | 2.19 | 1.00 | 20,287.00 |
| 18 Abr 2024 | 1.31 | -0.050 | -3.92% | 1.34 | 1.40 | 1.31 | 8,172.00 |
| 17 Abr 2024 | 1.37 | -0.020 | -1.47% | 1.47 | 1.47 | 1.34 | 5,213.00 |
| 16 Abr 2024 | 1.39 | 0.040 | 2.67% | 1.34 | 1.48 | 1.31 | 3,386.00 |
| 15 Abr 2024 | 1.35 | -0.060 | -4.08% | 1.42 | 1.50 | 1.34 | 6,853.00 |
| 14 Abr 2024 | 1.41 | 0.030 | 1.84% | 1.50 | 1.50 | 1.35 | 5,729.00 |
| 13 Abr 2024 | 1.38 | -0.340 | -19.78% | 1.70 | 1.70 | 1.24 | 5,154.00 |
| 12 Abr 2024 | 1.72 | -0.290 | -14.39% | 2.00 | 2.08 | 1.54 | 3,416.00 |
| 11 Abr 2024 | 2.01 | -0.020 | -0.95% | 2.03 | 2.21 | 2.00 | 1,648.00 |
| 10 Abr 2024 | 2.03 | 0.170 | 8.97% | 1.87 | 2.06 | 1.86 | 6,060.00 |
| 09 Abr 2024 | 1.86 | -0.250 | -11.77% | 2.10 | 2.10 | 1.85 | 6,093.00 |
| 08 Abr 2024 | 2.11 | 0.190 | 9.76% | 2.02 | 2.34 | 1.90 | 4,832.00 |
| 07 Abr 2024 | 1.92 | -0.020 | -0.88% | 1.94 | 1.98 | 1.91 | 7,833.00 |
| 06 Abr 2024 | 1.94 | 0.050 | 2.43% | 1.87 | 1.98 | 1.87 | 5,960.00 |
| 05 Abr 2024 | 1.90 | -0.150 | -7.43% | 2.05 | 2.06 | 1.70 | 6,184.00 |
| 04 Abr 2024 | 2.05 | 0.220 | 12.06% | 1.82 | 2.53 | 1.77 | 10,320.00 |
| 03 Abr 2024 | 1.83 | 0.130 | 7.41% | 1.73 | 1.83 | 1.66 | 3,884.00 |
| 02 Abr 2024 | 1.70 | -0.060 | -3.19% | 1.75 | 1.76 | 1.66 | 3,476.00 |
| 01 Abr 2024 | 1.76 | -0.180 | -9.49% | 1.93 | 1.93 | 1.74 | 4,826.00 |
| 31 Mar 2024 | 1.94 | 0.100 | 5.45% | 1.85 | 1.99 | 1.79 | 5,198.00 |
| 30 Mar 2024 | 1.84 | 0.070 | 3.84% | 1.77 | 1.90 | 1.74 | 9,979.00 |
| 29 Mar 2024 | 1.77 | -0.220 | -11.03% | 1.99 | 2.04 | 1.76 | 17,720.00 |
| 28 Mar 2024 | 1.99 | -0.030 | -1.59% | 2.03 | 2.12 | 1.94 | 14,804.00 |
| 27 Mar 2024 | 2.03 | -0.260 | -11.26% | 2.29 | 2.36 | 1.99 | 11,602.00 |
| 26 Mar 2024 | 2.28 | -0.130 | -5.48% | 2.42 | 2.50 | 2.26 | 14,481.00 |
| 25 Mar 2024 | 2.41 | 0.100 | 4.14% | 2.32 | 2.50 | 2.27 | 12,685.00 |
| 24 Mar 2024 | 2.32 | 0.010 | 0.49% | 2.28 | 2.36 | 2.21 | 12,448.00 |
| 23 Mar 2024 | 2.31 | 0.110 | 5.21% | 2.19 | 2.39 | 2.16 | 8,888.00 |
| 22 Mar 2024 | 2.19 | -0.130 | -5.49% | 2.33 | 2.38 | 2.17 | 14,289.00 |
| 21 Mar 2024 | 2.32 | -0.040 | -1.63% | 2.37 | 2.51 | 2.28 | 13,245.00 |
| 20 Mar 2024 | 2.36 | 0.200 | 9.04% | 2.15 | 2.45 | 2.01 | 14,994.00 |
| 19 Mar 2024 | 2.16 | -0.090 | -4.00% | 2.25 | 2.47 | 1.95 | 20,945.00 |
| 18 Mar 2024 | 2.25 | -0.340 | -13.24% | 2.60 | 2.61 | 2.07 | 18,150.00 |
| 17 Mar 2024 | 2.60 | 0.220 | 9.48% | 2.40 | 2.88 | 2.02 | 31,837.00 |
| 16 Mar 2024 | 2.37 | -0.340 | -12.54% | 2.76 | 2.80 | 2.21 | 23,951.00 |
| 15 Mar 2024 | 2.71 | -0.680 | -20.00% | 3.39 | 3.42 | 2.49 | 37,961.00 |
| 14 Mar 2024 | 3.39 | -0.220 | -6.17% | 3.55 | 3.98 | 3.03 | 27,077.00 |
| 13 Mar 2024 | 3.61 | 0.640 | 21.49% | 2.97 | 4.00 | 2.62 | 35,404.00 |
| 12 Mar 2024 | 2.97 | -0.740 | -19.85% | 3.63 | 3.63 | 2.50 | 48,404.00 |
| 11 Mar 2024 | 3.71 | -0.550 | -12.86% | 4.36 | 4.94 | 3.58 | 38,025.00 |
| 10 Mar 2024 | 4.26 | 1.44 | 51.08% | 2.65 | 5.95 | 2.30 | 67,432.00 |
| 09 Mar 2024 | 2.82 | 1.29 | 84.77% | 1.52 | 2.95 | 1.41 | 44,331.00 |
