Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.CHAPZUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.001916 | -0.000018 | -0.93% | 0.001935 | 0.001998 | 0.001877 | 13,667,306.00 |
| 26 Jun 2024 | 0.001934 | -0.000054 | -2.72% | 0.001983 | 0.002051 | 0.001862 | 18,146,697.00 |
| 25 Jun 2024 | 0.001988 | 0.000232 | 13.21% | 0.00176 | 0.002196 | 0.001748 | 25,960,561.00 |
| 24 Jun 2024 | 0.001756 | 0.000011 | 0.63% | 0.001745 | 0.001845 | 0.001662 | 27,634,369.00 |
| 23 Jun 2024 | 0.001745 | 0.000053 | 3.13% | 0.001686 | 0.001779 | 0.001647 | 19,636,586.00 |
| 22 Jun 2024 | 0.001692 | -0.000064 | -3.64% | 0.001762 | 0.001778 | 0.001618 | 28,791,689.00 |
| 21 Jun 2024 | 0.001756 | 0.000018 | 1.04% | 0.001738 | 0.001769 | 0.00161 | 19,579,379.00 |
| 20 Jun 2024 | 0.001738 | -0.000013 | -0.74% | 0.001756 | 0.001829 | 0.001664 | 30,368,628.00 |
| 19 Jun 2024 | 0.001751 | 0.000173 | 10.96% | 0.001555 | 0.001976 | 0.00152 | 44,763,119.00 |
| 18 Jun 2024 | 0.001578 | -0.000183 | -10.39% | 0.001798 | 0.001971 | 0.001507 | 52,087,632.00 |
| 17 Jun 2024 | 0.001761 | -0.000201 | -10.24% | 0.001961 | 0.002393 | 0.001711 | 66,420,647.00 |
| 16 Jun 2024 | 0.001962 | -0.00009 | -4.39% | 0.002022 | 0.002099 | 0.001924 | 35,293,834.00 |
| 15 Jun 2024 | 0.002052 | -0.000036 | -1.72% | 0.002091 | 0.002146 | 0.002001 | 31,205,468.00 |
| 14 Jun 2024 | 0.002088 | -0.000147 | -6.58% | 0.002233 | 0.002428 | 0.002023 | 35,259,266.00 |
| 13 Jun 2024 | 0.002235 | -0.00043 | -16.14% | 0.00266 | 0.002666 | 0.002147 | 48,647,585.00 |
| 12 Jun 2024 | 0.002665 | 0.00000300 | 0.11% | 0.002671 | 0.002998 | 0.00266 | 21,617,149.00 |
| 11 Jun 2024 | 0.002662 | -0.000263 | -8.99% | 0.002927 | 0.003008 | 0.002621 | 24,045,835.00 |
| 10 Jun 2024 | 0.002925 | 0.000027 | 0.93% | 0.002898 | 0.003056 | 0.00276 | 17,465,134.00 |
| 09 Jun 2024 | 0.002898 | -0.000091 | -3.04% | 0.002983 | 0.003065 | 0.002761 | 18,540,284.00 |
| 08 Jun 2024 | 0.002989 | 0.000216 | 7.79% | 0.002795 | 0.003538 | 0.002723 | 29,476,827.00 |
| 07 Jun 2024 | 0.002773 | -0.000246 | -8.15% | 0.003005 | 0.003175 | 0.002737 | 31,951,022.00 |
| 06 Jun 2024 | 0.003019 | 0.000199 | 7.06% | 0.002846 | 0.0034 | 0.002686 | 31,407,920.00 |
| 05 Jun 2024 | 0.00282 | -0.000455 | -13.89% | 0.003292 | 0.003517 | 0.002605 | 33,783,662.00 |
| 04 Jun 2024 | 0.003275 | -0.000131 | -3.85% | 0.003351 | 0.003395 | 0.002887 | 31,797,110.00 |
| 03 Jun 2024 | 0.003406 | -0.00031 | -8.34% | 0.003682 | 0.003859 | 0.003327 | 21,471,930.00 |
| 02 Jun 2024 | 0.003716 | -0.000277 | -6.94% | 0.003772 | 0.004019 | 0.0035 | 33,807,207.00 |
| 01 Jun 2024 | 0.003993 | 0.000206 | 5.44% | 0.004002 | 0.004049 | 0.003383 | 27,695,823.00 |
| 31 May 2024 | 0.003787 | -0.000252 | -6.24% | 0.00413 | 0.004131 | 0.003442 | 26,545,967.00 |
| 30 May 2024 | 0.004039 | -0.000106 | -2.56% | 0.004476 | 0.00566 | 0.004016 | 29,230,939.00 |
| 29 May 2024 | 0.004145 | 0.001063 | 34.49% | 0.003294 | 0.004727 | 0.003108 | 38,723,599.00 |
| 28 May 2024 | 0.003082 | -0.000291 | -8.63% | 0.003608 | 0.005825 | 0.003 | 51,927,281.00 |
| 27 May 2024 | 0.003373 | 0.000976 | 40.72% | 0.002416 | 0.003509 | 0.002278 | 56,318,200.00 |
| 26 May 2024 | 0.002397 | -0.000111 | -4.43% | 0.002506 | 0.00258 | 0.002346 | 42,711,329.00 |
| 25 May 2024 | 0.002508 | 0.000346 | 16.00% | 0.002152 | 0.002684 | 0.0021 | 57,214,716.00 |
| 24 May 2024 | 0.002162 | -0.00001 | -0.46% | 0.002173 | 0.002243 | 0.002141 | 65,810,596.00 |
| 23 May 2024 | 0.002172 | -0.000094 | -4.15% | 0.002271 | 0.002346 | 0.002156 | 62,981,073.00 |
| 22 May 2024 | 0.002266 | -0.000095 | -4.02% | 0.00236 | 0.002427 | 0.002234 | 68,508,345.00 |
| 21 May 2024 | 0.002361 | -0.00032 | -11.94% | 0.002683 | 0.002773 | 0.002354 | 65,302,218.00 |
| 20 May 2024 | 0.002681 | 0.000516 | 23.83% | 0.002173 | 0.002693 | 0.001982 | 67,952,409.00 |
| 19 May 2024 | 0.002165 | -0.000097 | -4.29% | 0.002263 | 0.002309 | 0.002127 | 59,643,787.00 |
| 18 May 2024 | 0.002262 | 0.000201 | 9.75% | 0.002063 | 0.002325 | 0.001994 | 79,051,320.00 |
| 17 May 2024 | 0.002061 | 0.00000400 | 0.19% | 0.002057 | 0.002175 | 0.001864 | 82,319,280.00 |
| 16 May 2024 | 0.002057 | -0.000054 | -2.56% | 0.002108 | 0.002181 | 0.002017 | 72,186,566.00 |
| 15 May 2024 | 0.002111 | 0.000199 | 10.41% | 0.001914 | 0.002139 | 0.001903 | 85,039,536.00 |
| 14 May 2024 | 0.001912 | -0.000126 | -6.18% | 0.002035 | 0.002055 | 0.001888 | 61,328,028.00 |
| 13 May 2024 | 0.002038 | -0.000045 | -2.16% | 0.002082 | 0.002106 | 0.002009 | 60,110,503.00 |
| 12 May 2024 | 0.002083 | -0.000023 | -1.09% | 0.002109 | 0.002111 | 0.002013 | 77,884,018.00 |
| 11 May 2024 | 0.002106 | -0.000091 | -4.14% | 0.002199 | 0.002218 | 0.001994 | 75,067,042.00 |
| 10 May 2024 | 0.002197 | -0.000117 | -5.06% | 0.002308 | 0.002351 | 0.002045 | 78,899,490.00 |
| 09 May 2024 | 0.002314 | -0.00004 | -1.70% | 0.002385 | 0.002475 | 0.002242 | 72,502,039.00 |
| 08 May 2024 | 0.002354 | -0.000403 | -14.62% | 0.002618 | 0.002657 | 0.00232 | 55,867,039.00 |
| 07 May 2024 | 0.002757 | -0.000158 | -5.42% | 0.00279 | 0.00291 | 0.0024 | 61,728,546.00 |
| 06 May 2024 | 0.002915 | 0.000359 | 14.05% | 0.002553 | 0.00304 | 0.002539 | 52,790,269.00 |
| 05 May 2024 | 0.002556 | -0.000081 | -3.07% | 0.002619 | 0.002633 | 0.002509 | 29,737,794.00 |
| 04 May 2024 | 0.002637 | -0.000102 | -3.72% | 0.002758 | 0.002778 | 0.002536 | 44,682,412.00 |
| 03 May 2024 | 0.002739 | 0.000217 | 8.60% | 0.002521 | 0.002743 | 0.002482 | 38,316,195.00 |
| 02 May 2024 | 0.002522 | -0.000016 | -0.63% | 0.002536 | 0.002626 | 0.00249 | 44,379,093.00 |
| 01 May 2024 | 0.002538 | -0.000167 | -6.17% | 0.002713 | 0.002743 | 0.002461 | 54,159,620.00 |
| 30 Abr 2024 | 0.002705 | 0.000161 | 6.33% | 0.002537 | 0.002789 | 0.002353 | 58,834,924.00 |
| 29 Abr 2024 | 0.002544 | -0.000191 | -6.98% | 0.002688 | 0.002692 | 0.0025 | 50,045,552.00 |
| 28 Abr 2024 | 0.002735 | 0.000104 | 3.95% | 0.002639 | 0.00282 | 0.002628 | 53,980,537.00 |
| 27 Abr 2024 | 0.002631 | 0.000031 | 1.19% | 0.002599 | 0.00267 | 0.0025 | 56,384,410.00 |
| 26 Abr 2024 | 0.0026 | -0.00012 | -4.41% | 0.002721 | 0.002928 | 0.002579 | 47,848,255.00 |
| 25 Abr 2024 | 0.00272 | 0.000049 | 1.83% | 0.002667 | 0.002826 | 0.002598 | 43,894,719.00 |
| 24 Abr 2024 | 0.002671 | -0.000303 | -10.19% | 0.002979 | 0.003637 | 0.002655 | 48,578,369.00 |
| 23 Abr 2024 | 0.002974 | -0.000097 | -3.16% | 0.003065 | 0.003181 | 0.002882 | 35,608,086.00 |
| 22 Abr 2024 | 0.003071 | -0.000145 | -4.51% | 0.00321 | 0.003285 | 0.00302 | 37,181,112.00 |
| 21 Abr 2024 | 0.003216 | 0.00000100 | 0.03% | 0.003208 | 0.003298 | 0.003118 | 40,595,646.00 |
| 20 Abr 2024 | 0.003215 | -0.000057 | -1.74% | 0.003271 | 0.003382 | 0.003 | 41,279,557.00 |
| 19 Abr 2024 | 0.003272 | -0.000198 | -5.71% | 0.003482 | 0.003519 | 0.003249 | 27,602,424.00 |
| 18 Abr 2024 | 0.00347 | 0.000146 | 4.39% | 0.003338 | 0.003492 | 0.00331 | 34,463,453.00 |
| 17 Abr 2024 | 0.003324 | 0.000065 | 1.99% | 0.003024 | 0.00384 | 0.002949 | 44,187,769.00 |
| 16 Abr 2024 | 0.003259 | -0.00003 | -0.91% | 0.003288 | 0.003572 | 0.002969 | 30,334,131.00 |
| 15 Abr 2024 | 0.003289 | -0.000425 | -11.44% | 0.003716 | 0.003935 | 0.003183 | 27,845,746.00 |
| 14 Abr 2024 | 0.003714 | 0.000274 | 7.97% | 0.003325 | 0.003715 | 0.003191 | 32,084,425.00 |
| 13 Abr 2024 | 0.00344 | -0.000578 | -14.39% | 0.004015 | 0.004042 | 0.002964 | 38,025,540.00 |
| 12 Abr 2024 | 0.004018 | -0.000751 | -15.75% | 0.004766 | 0.00497 | 0.003948 | 37,498,904.00 |
| 11 Abr 2024 | 0.004769 | 0.000689 | 16.89% | 0.00408 | 0.005097 | 0.00397 | 35,245,072.00 |
| 10 Abr 2024 | 0.00408 | -0.000432 | -9.57% | 0.004515 | 0.004617 | 0.004074 | 41,148,884.00 |
| 09 Abr 2024 | 0.004512 | 0.000302 | 7.17% | 0.0042 | 0.004668 | 0.004 | 39,497,261.00 |
| 08 Abr 2024 | 0.00421 | -0.000081 | -1.89% | 0.004265 | 0.004742 | 0.004128 | 32,804,654.00 |
| 07 Abr 2024 | 0.004291 | -0.000013 | -0.30% | 0.004297 | 0.004363 | 0.00395 | 45,938,495.00 |
| 06 Abr 2024 | 0.004304 | 0.000111 | 2.65% | 0.004294 | 0.004559 | 0.004128 | 36,064,826.00 |
| 05 Abr 2024 | 0.004193 | -0.000307 | -6.82% | 0.004497 | 0.004603 | 0.004123 | 31,011,248.00 |
| 04 Abr 2024 | 0.0045 | 0.000051 | 1.15% | 0.00448 | 0.004922 | 0.00438 | 44,668,857.00 |
| 03 Abr 2024 | 0.004449 | 0.000076 | 1.74% | 0.004384 | 0.0052 | 0.004312 | 43,899,745.00 |
| 02 Abr 2024 | 0.004373 | -0.000084 | -1.88% | 0.004503 | 0.004532 | 0.00405 | 44,662,940.00 |
| 01 Abr 2024 | 0.004457 | -0.000432 | -8.84% | 0.004902 | 0.004902 | 0.00437 | 38,809,559.00 |
| 31 Mar 2024 | 0.004889 | -0.000039 | -0.79% | 0.00492 | 0.005166 | 0.004786 | 31,805,431.00 |
| 30 Mar 2024 | 0.004928 | -0.00041 | -7.68% | 0.005361 | 0.005541 | 0.004665 | 43,197,740.00 |
