Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BTOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.000685 | -0.000032 | -4.46% | 0.000715 | 0.000729 | 0.000684 | 17,164,613.00 |
| 17 May 2024 | 0.000717 | 0.000042 | 6.22% | 0.000675 | 0.00088 | 0.000671 | 22,657,306.00 |
| 16 May 2024 | 0.000675 | -0.000013 | -1.89% | 0.000689 | 0.000702 | 0.000669 | 16,804,830.00 |
| 15 May 2024 | 0.000688 | 0.000012 | 1.78% | 0.000676 | 0.000693 | 0.00066 | 18,791,924.00 |
| 14 May 2024 | 0.000676 | -0.00001 | -1.46% | 0.000689 | 0.000745 | 0.00066 | 18,887,287.00 |
| 13 May 2024 | 0.000685 | -0.00000200 | -0.29% | 0.000688 | 0.000693 | 0.000653 | 17,898,828.00 |
| 12 May 2024 | 0.000688 | -0.00000200 | -0.29% | 0.000693 | 0.000748 | 0.000685 | 20,212,098.00 |
| 11 May 2024 | 0.000689 | 0.000016 | 2.38% | 0.000676 | 0.000737 | 0.000667 | 14,711,170.00 |
| 10 May 2024 | 0.000674 | -0.00000300 | -0.44% | 0.000678 | 0.000712 | 0.00066 | 16,042,501.00 |
| 09 May 2024 | 0.000677 | -0.000055 | -7.51% | 0.000729 | 0.000731 | 0.000674 | 18,930,545.00 |
| 08 May 2024 | 0.000732 | 0.00004 | 5.78% | 0.000695 | 0.000748 | 0.000674 | 16,206,577.00 |
| 07 May 2024 | 0.000692 | 0.00000700 | 1.02% | 0.000687 | 0.00072 | 0.000686 | 13,189,664.00 |
| 06 May 2024 | 0.000686 | -0.000036 | -4.99% | 0.000752 | 0.000753 | 0.00066 | 15,838,829.00 |
| 05 May 2024 | 0.000721 | -0.000055 | -7.08% | 0.000776 | 0.000805 | 0.0007 | 16,861,977.00 |
| 04 May 2024 | 0.000777 | 0.000029 | 3.88% | 0.000743 | 0.00128 | 0.000688 | 21,067,145.00 |
| 03 May 2024 | 0.000747 | 0.000057 | 8.26% | 0.00069 | 0.00081 | 0.000651 | 20,266,828.00 |
| 02 May 2024 | 0.00069 | 0.000087 | 14.43% | 0.000603 | 0.000706 | 0.000602 | 18,888,567.00 |
| 01 May 2024 | 0.000603 | -0.000053 | -8.09% | 0.000635 | 0.000656 | 0.000591 | 20,676,794.00 |
| 30 Abr 2024 | 0.000655 | 0.000013 | 2.02% | 0.000645 | 0.000658 | 0.000607 | 20,357,286.00 |
| 29 Abr 2024 | 0.000643 | -0.000047 | -6.81% | 0.000692 | 0.00072 | 0.000605 | 20,042,863.00 |
| 28 Abr 2024 | 0.00069 | 0.00000300 | 0.44% | 0.00069 | 0.000707 | 0.000662 | 17,635,681.00 |
| 27 Abr 2024 | 0.000687 | 0.00003 | 4.56% | 0.000666 | 0.000704 | 0.000657 | 17,935,341.00 |
| 26 Abr 2024 | 0.000657 | -0.000083 | -11.21% | 0.000747 | 0.000753 | 0.00065 | 22,123,239.00 |
| 25 Abr 2024 | 0.000741 | -0.00000500 | -0.67% | 0.000744 | 0.000805 | 0.000729 | 18,510,680.00 |
| 24 Abr 2024 | 0.000745 | -0.000063 | -7.80% | 0.000814 | 0.000856 | 0.00073 | 17,227,948.00 |
| 23 Abr 2024 | 0.000808 | 0.000045 | 5.89% | 0.000759 | 0.000836 | 0.000757 | 17,487,758.00 |
| 22 Abr 2024 | 0.000764 | -0.00000200 | -0.26% | 0.000765 | 0.00081 | 0.000753 | 17,587,165.00 |
| 21 Abr 2024 | 0.000766 | -0.000014 | -1.79% | 0.000797 | 0.000799 | 0.000725 | 19,238,126.00 |
| 20 Abr 2024 | 0.00078 | 0.000047 | 6.41% | 0.000731 | 0.000786 | 0.000727 | 16,707,547.00 |
| 19 Abr 2024 | 0.000733 | 0.000036 | 5.17% | 0.000697 | 0.000787 | 0.000686 | 18,889,521.00 |
| 18 Abr 2024 | 0.000697 | 0.00001 | 1.46% | 0.000685 | 0.000718 | 0.000675 | 23,134,744.00 |
| 17 Abr 2024 | 0.000687 | -0.000047 | -6.41% | 0.000734 | 0.000738 | 0.000683 | 19,807,724.00 |
| 16 Abr 2024 | 0.000734 | 0.000028 | 3.97% | 0.000707 | 0.000738 | 0.000674 | 20,145,584.00 |
| 15 Abr 2024 | 0.000706 | 0.000022 | 3.22% | 0.000687 | 0.000833 | 0.000675 | 18,079,040.00 |
| 14 Abr 2024 | 0.000684 | -0.000017 | -2.43% | 0.000644 | 0.000701 | 0.00061 | 17,373,252.00 |
| 13 Abr 2024 | 0.000701 | -0.000169 | -19.45% | 0.000861 | 0.000866 | 0.000651 | 18,685,708.00 |
| 12 Abr 2024 | 0.000869 | -0.000012 | -1.36% | 0.000882 | 0.000909 | 0.00076 | 16,081,514.00 |
| 11 Abr 2024 | 0.000881 | -0.000023 | -2.54% | 0.000889 | 0.000919 | 0.000803 | 15,309,669.00 |
| 10 Abr 2024 | 0.000904 | -0.000053 | -5.54% | 0.000971 | 0.00102 | 0.00086 | 14,478,000.00 |
| 09 Abr 2024 | 0.000957 | -0.00015 | -13.55% | 0.001103 | 0.001197 | 0.000946 | 14,979,839.00 |
| 08 Abr 2024 | 0.001107 | 0.00008 | 7.79% | 0.001039 | 0.001204 | 0.00103 | 14,614,494.00 |
| 07 Abr 2024 | 0.001027 | -0.000031 | -2.93% | 0.001054 | 0.001089 | 0.00097 | 16,508,756.00 |
| 06 Abr 2024 | 0.001058 | 0.000101 | 10.52% | 0.000957 | 0.001088 | 0.000943 | 12,707,023.00 |
| 05 Abr 2024 | 0.000958 | -0.000075 | -7.27% | 0.001031 | 0.001075 | 0.00088 | 17,825,875.00 |
| 04 Abr 2024 | 0.001032 | 0.000082 | 8.63% | 0.00097 | 0.00112 | 0.000944 | 16,228,476.00 |
| 03 Abr 2024 | 0.00095 | -0.000029 | -2.96% | 0.000973 | 0.001098 | 0.000941 | 16,129,755.00 |
| 02 Abr 2024 | 0.000979 | 0.000019 | 1.98% | 0.00096 | 0.001001 | 0.00092 | 17,388,342.00 |
| 01 Abr 2024 | 0.000959 | -0.000132 | -12.10% | 0.001092 | 0.001093 | 0.00092 | 17,213,833.00 |
| 31 Mar 2024 | 0.001091 | 0.000054 | 5.20% | 0.001037 | 0.00112 | 0.001015 | 17,249,631.00 |
| 30 Mar 2024 | 0.001038 | 0.000019 | 1.87% | 0.001018 | 0.001085 | 0.000978 | 18,444,501.00 |
| 29 Mar 2024 | 0.001018 | -0.000043 | -4.05% | 0.001056 | 0.001129 | 0.000962 | 18,586,626.00 |
| 28 Mar 2024 | 0.001062 | -0.000184 | -14.77% | 0.001246 | 0.001308 | 0.000926 | 42,286,806.00 |
| 27 Mar 2024 | 0.001246 | -0.00007 | -5.32% | 0.001309 | 0.001326 | 0.001118 | 19,756,852.00 |
| 26 Mar 2024 | 0.001316 | -0.000134 | -9.24% | 0.001442 | 0.0015 | 0.001231 | 16,035,545.00 |
| 25 Mar 2024 | 0.00145 | -0.00015 | -9.38% | 0.001591 | 0.001715 | 0.001387 | 17,614,409.00 |
| 24 Mar 2024 | 0.0016 | 0.000096 | 6.38% | 0.001536 | 0.001606 | 0.001393 | 17,624,746.00 |
| 23 Mar 2024 | 0.001504 | 0.000027 | 1.83% | 0.001417 | 0.002045 | 0.001349 | 19,020,746.00 |
| 22 Mar 2024 | 0.001477 | -0.000113 | -7.11% | 0.001582 | 0.001708 | 0.001343 | 17,679,498.00 |
| 21 Mar 2024 | 0.00159 | -0.000309 | -16.27% | 0.001892 | 0.001953 | 0.001453 | 17,720,509.00 |
| 20 Mar 2024 | 0.001899 | 0.000442 | 30.28% | 0.001478 | 0.002218 | 0.001429 | 20,873,174.00 |
| 19 Mar 2024 | 0.001458 | -0.000166 | -10.22% | 0.001645 | 0.001693 | 0.001295 | 22,030,572.00 |
| 18 Mar 2024 | 0.001624 | -0.000478 | -22.74% | 0.002084 | 0.00214 | 0.001552 | 19,043,849.00 |
| 17 Mar 2024 | 0.002102 | 0.000239 | 12.80% | 0.001748 | 0.002297 | 0.001731 | 15,286,958.00 |
| 16 Mar 2024 | 0.001864 | -0.000579 | -23.70% | 0.002433 | 0.00267 | 0.0017 | 19,619,764.00 |
| 15 Mar 2024 | 0.002443 | 0.000118 | 5.07% | 0.002296 | 0.002582 | 0.0018 | 19,257,599.00 |
| 14 Mar 2024 | 0.002325 | 0.000016 | 0.69% | 0.002302 | 0.002699 | 0.00203 | 16,948,815.00 |
| 13 Mar 2024 | 0.002309 | 0.000402 | 21.05% | 0.001947 | 0.0026 | 0.001904 | 20,951,895.00 |
| 12 Mar 2024 | 0.001908 | -0.000017 | -0.88% | 0.001901 | 0.002278 | 0.001634 | 23,707,582.00 |
| 11 Mar 2024 | 0.001924 | 0.000115 | 6.33% | 0.001811 | 0.002123 | 0.00176 | 27,146,018.00 |
| 10 Mar 2024 | 0.00181 | 0.00011 | 6.48% | 0.0017 | 0.00183 | 0.001658 | 27,084,533.00 |
| 09 Mar 2024 | 0.0017 | 0.000227 | 15.39% | 0.001507 | 0.0017 | 0.001382 | 23,435,345.00 |
| 08 Mar 2024 | 0.001473 | 0.000078 | 5.59% | 0.001392 | 0.00155 | 0.001222 | 18,946,518.00 |
| 07 Mar 2024 | 0.001395 | 0.000151 | 12.16% | 0.001257 | 0.001509 | 0.001195 | 20,410,552.00 |
| 06 Mar 2024 | 0.001244 | 0.000213 | 20.62% | 0.001038 | 0.001346 | 0.001033 | 24,974,654.00 |
| 05 Mar 2024 | 0.001031 | -0.000069 | -6.27% | 0.001082 | 0.00165 | 0.001015 | 41,868,656.00 |
| 04 Mar 2024 | 0.001101 | 0.000169 | 18.10% | 0.000922 | 0.001657 | 0.000841 | 32,353,085.00 |
| 03 Mar 2024 | 0.000932 | 0.000075 | 8.76% | 0.000874 | 0.000985 | 0.000807 | 25,979,420.00 |
| 02 Mar 2024 | 0.000857 | 0.000075 | 9.59% | 0.000797 | 0.000965 | 0.000771 | 28,221,489.00 |
| 01 Mar 2024 | 0.000782 | -0.00001 | -1.26% | 0.000792 | 0.00092 | 0.000731 | 30,016,983.00 |
| 29 Feb 2024 | 0.000792 | 0.000073 | 10.15% | 0.000719 | 0.00082 | 0.000717 | 29,869,734.00 |
| 28 Feb 2024 | 0.00072 | -0.000058 | -7.46% | 0.000777 | 0.000789 | 0.000716 | 32,100,668.00 |
| 27 Feb 2024 | 0.000778 | 0.000051 | 7.02% | 0.000727 | 0.00081 | 0.000709 | 27,075,696.00 |
| 26 Feb 2024 | 0.000727 | -0.000034 | -4.47% | 0.000764 | 0.0008 | 0.000709 | 29,319,718.00 |
| 25 Feb 2024 | 0.00076 | 0.000012 | 1.60% | 0.00075 | 0.000782 | 0.000693 | 34,804,730.00 |
| 24 Feb 2024 | 0.000749 | -0.000013 | -1.71% | 0.000755 | 0.000782 | 0.000735 | 28,578,551.00 |
| 23 Feb 2024 | 0.000761 | -0.000023 | -2.93% | 0.000786 | 0.0008 | 0.000731 | 27,565,015.00 |
| 22 Feb 2024 | 0.000785 | -0.000082 | -9.46% | 0.000868 | 0.000995 | 0.00075 | 31,598,391.00 |
| 21 Feb 2024 | 0.000867 | 0.000065 | 8.11% | 0.000811 | 0.00092 | 0.00074 | 28,078,091.00 |
| 20 Feb 2024 | 0.000802 | -0.000058 | -6.75% | 0.000859 | 0.000996 | 0.000769 | 34,871,882.00 |
| 19 Feb 2024 | 0.00086 | 0.000015 | 1.78% | 0.000852 | 0.0011 | 0.000829 | 38,695,668.00 |
| 18 Feb 2024 | 0.000844 | 0.000167 | 24.62% | 0.00068 | 0.000959 | 0.000671 | 45,850,350.00 |
| 17 Feb 2024 | 0.000678 | 0.000025 | 3.83% | 0.000652 | 0.000704 | 0.000646 | 30,206,025.00 |
