Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.CHESSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.18038 | -0.00247 | -1.35% | 0.18291 | 0.18421 | 0.17401 | 131,974.00 |
| 22 May 2024 | 0.18285 | -0.00556 | -2.95% | 0.18736 | 0.18951 | 0.18135 | 88,946.00 |
| 21 May 2024 | 0.18841 | -0.00964 | -4.87% | 0.19781 | 0.19974 | 0.18736 | 98,738.00 |
| 20 May 2024 | 0.19805 | 0.01543 | 8.45% | 0.18267 | 0.19866 | 0.17969 | 87,863.00 |
| 19 May 2024 | 0.18262 | -0.00694 | -3.66% | 0.1902 | 0.19563 | 0.1812 | 115,792.00 |
| 18 May 2024 | 0.18956 | 0.00117 | 0.62% | 0.18927 | 0.18991 | 0.18357 | 86,601.00 |
| 17 May 2024 | 0.18839 | 0.00999 | 5.60% | 0.17843 | 0.18943 | 0.17702 | 74,208.00 |
| 16 May 2024 | 0.1784 | -0.00078 | -0.44% | 0.17973 | 0.18169 | 0.17144 | 115,920.00 |
| 15 May 2024 | 0.17918 | 0.00993 | 5.87% | 0.16984 | 0.1794 | 0.16577 | 155,939.00 |
| 14 May 2024 | 0.16925 | -0.00546 | -3.13% | 0.17467 | 0.17517 | 0.1668 | 83,727.00 |
| 13 May 2024 | 0.17471 | -0.00273 | -1.54% | 0.17758 | 0.18045 | 0.17115 | 87,498.00 |
| 12 May 2024 | 0.17744 | -0.0032 | -1.77% | 0.1806 | 0.18571 | 0.17744 | 61,187.00 |
| 11 May 2024 | 0.18064 | 0.00146 | 0.81% | 0.17739 | 0.18481 | 0.17609 | 138,892.00 |
| 10 May 2024 | 0.17918 | -0.01135 | -5.96% | 0.19181 | 0.21076 | 0.17515 | 222,168.00 |
| 09 May 2024 | 0.19053 | 0.00706 | 3.85% | 0.1838 | 0.1914 | 0.17738 | 58,958.00 |
| 08 May 2024 | 0.18347 | -0.00195 | -1.05% | 0.185 | 0.18712 | 0.1795 | 79,666.00 |
| 07 May 2024 | 0.18542 | -0.00072 | -0.39% | 0.18642 | 0.19157 | 0.18368 | 72,788.00 |
| 06 May 2024 | 0.18614 | -0.00479 | -2.51% | 0.1905 | 0.19684 | 0.18612 | 69,528.00 |
| 05 May 2024 | 0.19093 | -0.00201 | -1.04% | 0.19242 | 0.19323 | 0.18748 | 87,360.00 |
| 04 May 2024 | 0.19294 | -0.00263 | -1.34% | 0.19526 | 0.19649 | 0.19167 | 59,200.00 |
| 03 May 2024 | 0.19557 | 0.00473 | 2.48% | 0.19145 | 0.19765 | 0.18929 | 79,112.00 |
| 02 May 2024 | 0.19084 | 0.00942 | 5.19% | 0.18169 | 0.19775 | 0.17685 | 74,131.00 |
| 01 May 2024 | 0.18142 | 0.00021 | 0.12% | 0.18127 | 0.18472 | 0.17004 | 94,058.00 |
| 30 Abr 2024 | 0.18121 | -0.01653 | -8.36% | 0.19738 | 0.19977 | 0.1732 | 122,464.00 |
| 29 Abr 2024 | 0.19774 | 0.00271 | 1.39% | 0.19533 | 0.19798 | 0.18749 | 60,667.00 |
| 28 Abr 2024 | 0.19503 | -0.00458 | -2.29% | 0.19903 | 0.20433 | 0.195 | 181,545.00 |
| 27 Abr 2024 | 0.19961 | 0.0025 | 1.27% | 0.19734 | 0.20168 | 0.1911 | 128,145.00 |
| 26 Abr 2024 | 0.19711 | -0.00793 | -3.87% | 0.20512 | 0.20618 | 0.19442 | 68,572.00 |
| 25 Abr 2024 | 0.20504 | -0.00272 | -1.31% | 0.20817 | 0.211 | 0.20001 | 81,169.00 |
| 24 Abr 2024 | 0.20776 | -0.01086 | -4.97% | 0.2187 | 0.22395 | 0.20589 | 89,466.00 |
| 23 Abr 2024 | 0.21862 | -0.00045 | -0.21% | 0.2191 | 0.23391 | 0.21658 | 193,646.00 |
| 22 Abr 2024 | 0.21907 | 0.00746 | 3.53% | 0.21047 | 0.22061 | 0.20976 | 160,486.00 |
| 21 Abr 2024 | 0.21161 | -0.01431 | -6.33% | 0.2251 | 0.22778 | 0.20874 | 123,634.00 |
| 20 Abr 2024 | 0.22592 | 0.02157 | 10.56% | 0.20366 | 0.23074 | 0.20302 | 80,241.00 |
| 19 Abr 2024 | 0.20435 | -0.00166 | -0.81% | 0.20521 | 0.21017 | 0.19077 | 71,959.00 |
| 18 Abr 2024 | 0.20601 | 0.00486 | 2.42% | 0.20024 | 0.21342 | 0.19835 | 122,233.00 |
| 17 Abr 2024 | 0.20115 | -0.00215 | -1.06% | 0.20194 | 0.20431 | 0.19148 | 93,245.00 |
| 16 Abr 2024 | 0.2033 | 0.01263 | 6.62% | 0.19039 | 0.20578 | 0.1845 | 122,110.00 |
| 15 Abr 2024 | 0.19067 | -0.01415 | -6.91% | 0.2014 | 0.20938 | 0.1862 | 157,435.00 |
| 14 Abr 2024 | 0.20482 | 0.01536 | 8.11% | 0.18881 | 0.20482 | 0.17813 | 221,869.00 |
| 13 Abr 2024 | 0.18946 | -0.03201 | -14.45% | 0.22123 | 0.22856 | 0.17382 | 186,624.00 |
| 12 Abr 2024 | 0.22147 | -0.03561 | -13.85% | 0.25832 | 0.26785 | 0.2094 | 157,386.00 |
| 11 Abr 2024 | 0.25708 | -0.01019 | -3.81% | 0.26739 | 0.27027 | 0.25448 | 110,287.00 |
| 10 Abr 2024 | 0.26727 | -0.00253 | -0.94% | 0.26779 | 0.27097 | 0.25628 | 129,533.00 |
| 09 Abr 2024 | 0.2698 | -0.02048 | -7.06% | 0.28882 | 0.29172 | 0.26739 | 206,649.00 |
| 08 Abr 2024 | 0.29028 | -0.010 | -3.33% | 0.30035 | 0.31204 | 0.28368 | 90,423.00 |
| 07 Abr 2024 | 0.30028 | 0.028 | 10.28% | 0.27209 | 0.30333 | 0.2715 | 183,290.00 |
| 06 Abr 2024 | 0.27228 | 0.00135 | 0.50% | 0.27179 | 0.27554 | 0.267 | 89,824.00 |
| 05 Abr 2024 | 0.27093 | -0.00784 | -2.81% | 0.28035 | 0.28259 | 0.26201 | 131,438.00 |
| 04 Abr 2024 | 0.27877 | 0.00983 | 3.66% | 0.26806 | 0.2895 | 0.26271 | 81,093.00 |
| 03 Abr 2024 | 0.26894 | -0.00529 | -1.93% | 0.27258 | 0.29319 | 0.26223 | 160,215.00 |
| 02 Abr 2024 | 0.27423 | -0.02167 | -7.32% | 0.29586 | 0.29586 | 0.26142 | 259,610.00 |
| 01 Abr 2024 | 0.2959 | -0.0222 | -6.98% | 0.31969 | 0.31969 | 0.28178 | 160,362.00 |
| 31 Mar 2024 | 0.3181 | 0.01279 | 4.19% | 0.30693 | 0.32206 | 0.30606 | 104,315.00 |
| 30 Mar 2024 | 0.30531 | -0.01533 | -4.78% | 0.3208 | 0.33195 | 0.30484 | 169,060.00 |
| 29 Mar 2024 | 0.32064 | -0.02955 | -8.44% | 0.35118 | 0.36827 | 0.315 | 246,743.00 |
| 28 Mar 2024 | 0.35019 | 0.0417 | 13.52% | 0.30964 | 0.35579 | 0.30897 | 384,823.00 |
| 27 Mar 2024 | 0.30849 | -0.02196 | -6.65% | 0.33339 | 0.33339 | 0.30512 | 283,221.00 |
| 26 Mar 2024 | 0.33045 | 0.01496 | 4.74% | 0.3152 | 0.3469 | 0.3152 | 209,958.00 |
| 25 Mar 2024 | 0.31549 | -0.00039 | -0.12% | 0.31393 | 0.32221 | 0.30821 | 262,043.00 |
| 24 Mar 2024 | 0.31588 | 0.01131 | 3.71% | 0.3066 | 0.35346 | 0.30284 | 369,614.00 |
| 23 Mar 2024 | 0.30457 | 0.02193 | 7.76% | 0.28604 | 0.31251 | 0.28391 | 202,410.00 |
| 22 Mar 2024 | 0.28264 | -0.00487 | -1.69% | 0.28859 | 0.29387 | 0.27717 | 283,027.00 |
| 21 Mar 2024 | 0.28751 | -0.00281 | -0.97% | 0.29072 | 0.29921 | 0.28467 | 144,248.00 |
| 20 Mar 2024 | 0.29032 | 0.03576 | 14.05% | 0.26067 | 0.29231 | 0.25123 | 169,382.00 |
| 19 Mar 2024 | 0.25456 | -0.03725 | -12.77% | 0.29158 | 0.29464 | 0.25327 | 291,489.00 |
| 18 Mar 2024 | 0.29181 | -0.03508 | -10.73% | 0.32499 | 0.32563 | 0.28081 | 401,010.00 |
| 17 Mar 2024 | 0.32689 | 0.02815 | 9.42% | 0.29931 | 0.330 | 0.29269 | 320,641.00 |
| 16 Mar 2024 | 0.29874 | -0.03875 | -11.48% | 0.32144 | 0.350 | 0.29622 | 426,907.00 |
| 15 Mar 2024 | 0.33749 | 0.02974 | 9.66% | 0.30898 | 0.33749 | 0.28062 | 371,455.00 |
| 14 Mar 2024 | 0.30775 | -0.00068 | -0.22% | 0.30885 | 0.33372 | 0.29369 | 384,052.00 |
| 13 Mar 2024 | 0.30843 | 0.00732 | 2.43% | 0.30455 | 0.33708 | 0.29733 | 320,650.00 |
| 12 Mar 2024 | 0.30111 | 0.00275 | 0.92% | 0.2993 | 0.32748 | 0.28468 | 456,496.00 |
| 11 Mar 2024 | 0.29836 | 0.01625 | 5.76% | 0.28438 | 0.31409 | 0.27208 | 351,141.00 |
| 10 Mar 2024 | 0.28211 | -0.01889 | -6.28% | 0.30131 | 0.30146 | 0.27596 | 343,292.00 |
| 09 Mar 2024 | 0.301 | 0.00064 | 0.21% | 0.30113 | 0.32793 | 0.29839 | 642,489.00 |
| 08 Mar 2024 | 0.30036 | 0.01707 | 6.03% | 0.28123 | 0.32498 | 0.27221 | 504,675.00 |
| 07 Mar 2024 | 0.28329 | 0.00851 | 3.10% | 0.26999 | 0.29209 | 0.26498 | 594,560.00 |
| 06 Mar 2024 | 0.27478 | 0.04434 | 19.24% | 0.23181 | 0.28051 | 0.22266 | 600,771.00 |
| 05 Mar 2024 | 0.23044 | -0.01865 | -7.49% | 0.24971 | 0.25765 | 0.21206 | 483,079.00 |
| 04 Mar 2024 | 0.24909 | -0.01007 | -3.89% | 0.26004 | 0.26256 | 0.229 | 363,082.00 |
| 03 Mar 2024 | 0.25916 | 0.00732 | 2.91% | 0.249 | 0.26418 | 0.239 | 298,916.00 |
| 02 Mar 2024 | 0.25184 | 0.00816 | 3.35% | 0.24256 | 0.2531 | 0.23904 | 359,494.00 |
| 01 Mar 2024 | 0.24368 | 0.0119 | 5.13% | 0.23218 | 0.24515 | 0.22859 | 266,836.00 |
| 29 Feb 2024 | 0.23178 | 0.00061 | 0.26% | 0.23123 | 0.24064 | 0.22815 | 234,941.00 |
| 28 Feb 2024 | 0.23117 | -0.00109 | -0.47% | 0.2327 | 0.24421 | 0.22408 | 312,111.00 |
| 27 Feb 2024 | 0.23226 | 0.00863 | 3.86% | 0.22376 | 0.25498 | 0.22321 | 234,133.00 |
| 26 Feb 2024 | 0.22363 | 0.00704 | 3.25% | 0.21778 | 0.23222 | 0.21418 | 181,425.00 |
| 25 Feb 2024 | 0.21659 | -0.00226 | -1.03% | 0.21883 | 0.2207 | 0.21317 | 191,153.00 |
| 24 Feb 2024 | 0.21885 | 0.00217 | 1.00% | 0.2164 | 0.22439 | 0.2098 | 167,106.00 |
