Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BTSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 0.003127 | -0.00006 | -1.88% | 0.003182 | 0.003208 | 0.002784 | 7,853,920.00 |
| 13 May 2024 | 0.003187 | -0.000034 | -1.06% | 0.00323 | 0.003232 | 0.003094 | 7,045,250.00 |
| 12 May 2024 | 0.003221 | -0.000069 | -2.10% | 0.00329 | 0.003358 | 0.003171 | 5,895,009.00 |
| 11 May 2024 | 0.00329 | 0.000207 | 6.71% | 0.003066 | 0.00335 | 0.003039 | 6,539,955.00 |
| 10 May 2024 | 0.003083 | -0.000021 | -0.68% | 0.003105 | 0.00322 | 0.003038 | 5,938,909.00 |
| 09 May 2024 | 0.003104 | 0.00005 | 1.64% | 0.003058 | 0.003105 | 0.003022 | 6,172,836.00 |
| 08 May 2024 | 0.003054 | -0.000069 | -2.21% | 0.003111 | 0.003135 | 0.003001 | 5,871,143.00 |
| 07 May 2024 | 0.003123 | -0.000016 | -0.51% | 0.003139 | 0.0032 | 0.002952 | 6,070,466.00 |
| 06 May 2024 | 0.003139 | -0.000021 | -0.66% | 0.003171 | 0.00323 | 0.003104 | 6,646,132.00 |
| 05 May 2024 | 0.00316 | -0.000134 | -4.07% | 0.003305 | 0.003305 | 0.003053 | 5,999,627.00 |
| 04 May 2024 | 0.003294 | -0.00001 | -0.30% | 0.0033 | 0.00332 | 0.003233 | 5,132,875.00 |
| 03 May 2024 | 0.003304 | 0.000077 | 2.39% | 0.003225 | 0.003366 | 0.003172 | 5,203,165.00 |
| 02 May 2024 | 0.003227 | 0.000096 | 3.07% | 0.003137 | 0.00327 | 0.003088 | 5,809,287.00 |
| 01 May 2024 | 0.003131 | -0.00003 | -0.95% | 0.003158 | 0.003182 | 0.002998 | 6,753,620.00 |
| 30 Abr 2024 | 0.003161 | 0.00000500 | 0.16% | 0.003149 | 0.003364 | 0.00307 | 6,348,217.00 |
| 29 Abr 2024 | 0.003156 | -0.000108 | -3.31% | 0.00325 | 0.003278 | 0.003074 | 6,188,629.00 |
| 28 Abr 2024 | 0.003264 | -0.000074 | -2.22% | 0.003328 | 0.003414 | 0.003188 | 5,415,688.00 |
| 27 Abr 2024 | 0.003338 | 0.000042 | 1.27% | 0.003284 | 0.0034 | 0.003243 | 6,697,499.00 |
| 26 Abr 2024 | 0.003296 | -0.000058 | -1.73% | 0.003354 | 0.003469 | 0.003254 | 6,951,435.00 |
| 25 Abr 2024 | 0.003354 | 0.000027 | 0.81% | 0.003325 | 0.003412 | 0.003301 | 7,371,144.00 |
| 24 Abr 2024 | 0.003327 | 0.00000500 | 0.15% | 0.003319 | 0.003428 | 0.003242 | 7,032,042.00 |
| 23 Abr 2024 | 0.003322 | 0.00001 | 0.30% | 0.003306 | 0.003369 | 0.003232 | 6,239,716.00 |
| 22 Abr 2024 | 0.003312 | 0.000144 | 4.55% | 0.003164 | 0.0034 | 0.003153 | 7,039,998.00 |
| 21 Abr 2024 | 0.003168 | 0.00 | 0.00% | 0.003174 | 0.00319 | 0.003111 | 6,423,396.00 |
| 20 Abr 2024 | 0.003168 | 0.000094 | 3.06% | 0.003074 | 0.003297 | 0.003036 | 6,424,600.00 |
| 19 Abr 2024 | 0.003074 | 0.000011 | 0.36% | 0.003061 | 0.0031 | 0.002916 | 6,736,234.00 |
| 18 Abr 2024 | 0.003063 | 0.000063 | 2.10% | 0.002995 | 0.003093 | 0.002964 | 6,455,236.00 |
| 17 Abr 2024 | 0.003 | -0.000014 | -0.46% | 0.003016 | 0.00316 | 0.002937 | 7,614,184.00 |
| 16 Abr 2024 | 0.003014 | -0.000123 | -3.92% | 0.003132 | 0.003143 | 0.002806 | 8,656,727.00 |
| 15 Abr 2024 | 0.003137 | 0.000015 | 0.48% | 0.003115 | 0.003393 | 0.00292 | 9,771,969.00 |
| 14 Abr 2024 | 0.003122 | 0.00029 | 10.24% | 0.002856 | 0.003216 | 0.002852 | 9,577,130.00 |
| 13 Abr 2024 | 0.002832 | -0.000764 | -21.25% | 0.003599 | 0.003614 | 0.002605 | 8,988,162.00 |
| 12 Abr 2024 | 0.003596 | -0.000249 | -6.48% | 0.003842 | 0.003865 | 0.00355 | 6,088,363.00 |
| 11 Abr 2024 | 0.003845 | -0.00000700 | -0.18% | 0.003853 | 0.00391 | 0.003758 | 6,270,825.00 |
| 10 Abr 2024 | 0.003852 | -0.000058 | -1.48% | 0.00392 | 0.003951 | 0.003702 | 8,474,026.00 |
| 09 Abr 2024 | 0.00391 | -0.000091 | -2.27% | 0.003996 | 0.004019 | 0.003853 | 7,969,691.00 |
| 08 Abr 2024 | 0.004001 | 0.000091 | 2.33% | 0.003911 | 0.00403 | 0.00382 | 7,163,108.00 |
| 07 Abr 2024 | 0.00391 | 0.000042 | 1.09% | 0.003868 | 0.003939 | 0.003855 | 6,252,531.00 |
| 06 Abr 2024 | 0.003868 | 0.000073 | 1.92% | 0.003793 | 0.003957 | 0.003702 | 6,473,868.00 |
| 05 Abr 2024 | 0.003795 | -0.00009 | -2.32% | 0.003885 | 0.00391 | 0.003731 | 6,221,719.00 |
| 04 Abr 2024 | 0.003885 | 0.000043 | 1.12% | 0.003842 | 0.003926 | 0.003807 | 6,220,704.00 |
| 03 Abr 2024 | 0.003842 | 0.000028 | 0.73% | 0.003819 | 0.003924 | 0.003752 | 9,357,154.00 |
| 02 Abr 2024 | 0.003814 | -0.000089 | -2.28% | 0.003899 | 0.003926 | 0.003702 | 8,745,495.00 |
| 01 Abr 2024 | 0.003903 | -0.000064 | -1.61% | 0.003965 | 0.003997 | 0.00386 | 6,061,000.00 |
| 31 Mar 2024 | 0.003967 | 0.000059 | 1.51% | 0.003905 | 0.003997 | 0.003825 | 8,999,966.00 |
| 30 Mar 2024 | 0.003908 | -0.000186 | -4.54% | 0.004094 | 0.004126 | 0.003866 | 10,143,682.00 |
| 29 Mar 2024 | 0.004094 | -0.000012 | -0.29% | 0.004104 | 0.0042 | 0.003966 | 9,801,500.00 |
| 28 Mar 2024 | 0.004106 | -0.00002 | -0.48% | 0.00413 | 0.004145 | 0.004054 | 7,164,713.00 |
| 27 Mar 2024 | 0.004126 | -0.000062 | -1.48% | 0.004219 | 0.004302 | 0.00409 | 11,715,236.00 |
| 26 Mar 2024 | 0.004188 | -0.000037 | -0.88% | 0.004224 | 0.004298 | 0.00413 | 9,109,724.00 |
| 25 Mar 2024 | 0.004225 | 0.000113 | 2.75% | 0.004132 | 0.004299 | 0.004 | 12,118,274.00 |
| 24 Mar 2024 | 0.004112 | 0.000023 | 0.56% | 0.00407 | 0.004131 | 0.003955 | 8,750,363.00 |
| 23 Mar 2024 | 0.004089 | 0.000136 | 3.44% | 0.003952 | 0.004158 | 0.003949 | 8,364,706.00 |
| 22 Mar 2024 | 0.003953 | -0.000154 | -3.75% | 0.004099 | 0.00417 | 0.003723 | 10,491,834.00 |
| 21 Mar 2024 | 0.004107 | -0.000015 | -0.36% | 0.004148 | 0.004227 | 0.004 | 12,190,059.00 |
| 20 Mar 2024 | 0.004122 | 0.000203 | 5.18% | 0.003938 | 0.004131 | 0.0037 | 11,893,788.00 |
| 19 Mar 2024 | 0.003919 | -0.000369 | -8.61% | 0.004315 | 0.00433 | 0.00388 | 14,958,914.00 |
| 18 Mar 2024 | 0.004288 | -0.0002 | -4.46% | 0.004504 | 0.004514 | 0.004211 | 11,037,288.00 |
| 17 Mar 2024 | 0.004488 | -0.00000700 | -0.16% | 0.004479 | 0.00458 | 0.004284 | 13,208,765.00 |
| 16 Mar 2024 | 0.004495 | -0.000085 | -1.86% | 0.00465 | 0.004755 | 0.004494 | 16,045,487.00 |
| 15 Mar 2024 | 0.00458 | -0.000573 | -11.12% | 0.005147 | 0.005258 | 0.004356 | 14,989,558.00 |
| 14 Mar 2024 | 0.005153 | 0.000219 | 4.44% | 0.004936 | 0.005653 | 0.004906 | 16,778,118.00 |
| 13 Mar 2024 | 0.004934 | -0.000301 | -5.75% | 0.005225 | 0.005331 | 0.004851 | 18,811,886.00 |
| 12 Mar 2024 | 0.005235 | 0.000732 | 16.26% | 0.00454 | 0.005523 | 0.00453 | 24,720,925.00 |
| 11 Mar 2024 | 0.004503 | 0.000253 | 5.95% | 0.004335 | 0.00455 | 0.004187 | 15,298,942.00 |
| 10 Mar 2024 | 0.00425 | 0.000013 | 0.31% | 0.004253 | 0.004375 | 0.004185 | 15,719,532.00 |
| 09 Mar 2024 | 0.004237 | 0.000093 | 2.24% | 0.004141 | 0.004405 | 0.004029 | 15,057,869.00 |
| 08 Mar 2024 | 0.004144 | 0.00000200 | 0.05% | 0.004153 | 0.004276 | 0.00408 | 16,048,280.00 |
| 07 Mar 2024 | 0.004142 | 0.000075 | 1.84% | 0.004061 | 0.0042 | 0.004033 | 13,421,563.00 |
| 06 Mar 2024 | 0.004067 | 0.000028 | 0.69% | 0.004041 | 0.004164 | 0.003885 | 14,394,053.00 |
| 05 Mar 2024 | 0.004039 | -0.000246 | -5.74% | 0.004285 | 0.004285 | 0.00389 | 24,344,146.00 |
| 04 Mar 2024 | 0.004285 | 0.000175 | 4.26% | 0.004092 | 0.004289 | 0.004 | 16,794,561.00 |
| 03 Mar 2024 | 0.00411 | -0.000207 | -4.79% | 0.004312 | 0.004329 | 0.004015 | 11,741,728.00 |
| 02 Mar 2024 | 0.004317 | 0.000357 | 9.02% | 0.003951 | 0.004317 | 0.00393 | 13,637,868.00 |
| 01 Mar 2024 | 0.00396 | 0.000176 | 4.65% | 0.003789 | 0.0041 | 0.00365 | 11,926,721.00 |
| 29 Feb 2024 | 0.003784 | 0.0001 | 2.71% | 0.00367 | 0.003867 | 0.003608 | 19,883,202.00 |
| 28 Feb 2024 | 0.003684 | -0.00018 | -4.66% | 0.003855 | 0.003905 | 0.003618 | 36,634,948.00 |
| 27 Feb 2024 | 0.003864 | 0.00009 | 2.38% | 0.003789 | 0.003873 | 0.003716 | 11,627,601.00 |
| 26 Feb 2024 | 0.003774 | -0.000084 | -2.18% | 0.003864 | 0.003884 | 0.003654 | 10,587,157.00 |
| 25 Feb 2024 | 0.003858 | -0.000036 | -0.92% | 0.00389 | 0.003925 | 0.003789 | 8,638,230.00 |
| 24 Feb 2024 | 0.003894 | -0.000049 | -1.24% | 0.003941 | 0.004037 | 0.003854 | 10,461,513.00 |
| 23 Feb 2024 | 0.003943 | 0.000216 | 5.80% | 0.003725 | 0.003988 | 0.0037 | 10,397,550.00 |
| 22 Feb 2024 | 0.003727 | -0.000058 | -1.53% | 0.003808 | 0.003829 | 0.003604 | 9,149,620.00 |
| 21 Feb 2024 | 0.003785 | -0.000023 | -0.60% | 0.003815 | 0.0039 | 0.003733 | 11,743,867.00 |
| 20 Feb 2024 | 0.003808 | 0.000054 | 1.44% | 0.003774 | 0.00386 | 0.00372 | 8,232,566.00 |
| 19 Feb 2024 | 0.003754 | 0.000042 | 1.13% | 0.00371 | 0.00385 | 0.003695 | 11,341,153.00 |
| 18 Feb 2024 | 0.003712 | 0.000043 | 1.17% | 0.003675 | 0.003804 | 0.003608 | 9,279,113.00 |
| 17 Feb 2024 | 0.003669 | 0.00000400 | 0.11% | 0.003664 | 0.003782 | 0.003595 | 11,997,446.00 |
| 16 Feb 2024 | 0.003665 | 0.00001 | 0.27% | 0.003654 | 0.003707 | 0.003625 | 8,289,602.00 |
| 15 Feb 2024 | 0.003655 | 0.000011 | 0.30% | 0.003652 | 0.003685 | 0.003537 | 9,060,463.00 |
