Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.CSTRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.000906 | 0.00000600 | 0.67% | 0.000889 | 0.001015 | 0.000889 | 4,259,628.00 |
| 27 Jun 2024 | 0.000899 | 0.000036 | 4.17% | 0.00086 | 0.0009 | 0.00085 | 10,899,004.00 |
| 26 Jun 2024 | 0.000863 | 0.00000200 | 0.23% | 0.00086 | 0.000971 | 0.000858 | 6,800,786.00 |
| 25 Jun 2024 | 0.000862 | 0.00001 | 1.17% | 0.000852 | 0.000868 | 0.000852 | 16,025,861.00 |
| 24 Jun 2024 | 0.000852 | -0.000075 | -8.10% | 0.000929 | 0.000929 | 0.0008 | 10,303,533.00 |
| 23 Jun 2024 | 0.000926 | 0.000011 | 1.20% | 0.000915 | 0.001 | 0.000893 | 7,590,725.00 |
| 22 Jun 2024 | 0.000915 | -0.00005 | -5.18% | 0.000931 | 0.000931 | 0.000913 | 10,084,285.00 |
| 21 Jun 2024 | 0.000965 | 0.000126 | 15.05% | 0.000843 | 0.001 | 0.000839 | 7,956,609.00 |
| 20 Jun 2024 | 0.000839 | -0.00000300 | -0.36% | 0.00084 | 0.000914 | 0.000824 | 14,945,357.00 |
| 19 Jun 2024 | 0.000842 | -0.000133 | -13.65% | 0.000943 | 0.000943 | 0.0008 | 11,729,203.00 |
| 18 Jun 2024 | 0.000975 | 0.000059 | 6.44% | 0.000916 | 0.00114 | 0.000916 | 5,458,736.00 |
| 17 Jun 2024 | 0.000916 | -0.00001 | -1.08% | 0.000926 | 0.000929 | 0.000914 | 10,346,881.00 |
| 16 Jun 2024 | 0.000926 | -0.00000030 | -0.03% | 0.000926 | 0.000936 | 0.000923 | 14,737,401.00 |
| 15 Jun 2024 | 0.000926 | 0.000018 | 1.98% | 0.000909 | 0.00099 | 0.000878 | 10,013,336.00 |
| 14 Jun 2024 | 0.000908 | -0.00001 | -1.09% | 0.000917 | 0.000942 | 0.00087 | 10,989,943.00 |
| 13 Jun 2024 | 0.000919 | -0.00007 | -7.08% | 0.000988 | 0.001001 | 0.00091 | 9,987,571.00 |
| 12 Jun 2024 | 0.000988 | 0.000056 | 6.01% | 0.000932 | 0.001098 | 0.000908 | 14,130,095.00 |
| 11 Jun 2024 | 0.000932 | -0.000066 | -6.62% | 0.000997 | 0.00105 | 0.000927 | 13,521,736.00 |
| 10 Jun 2024 | 0.000998 | 0.000097 | 10.77% | 0.000901 | 0.0011 | 0.0009 | 4,764,320.00 |
| 09 Jun 2024 | 0.000901 | -0.00000700 | -0.77% | 0.000907 | 0.000926 | 0.000878 | 9,085,123.00 |
| 08 Jun 2024 | 0.000908 | 0.000028 | 3.18% | 0.00088 | 0.000971 | 0.000878 | 15,039,533.00 |
| 07 Jun 2024 | 0.00088 | -0.000054 | -5.79% | 0.000934 | 0.00094 | 0.000874 | 17,087,492.00 |
| 06 Jun 2024 | 0.000933 | -0.000069 | -6.88% | 0.001005 | 0.001015 | 0.000923 | 11,855,988.00 |
| 05 Jun 2024 | 0.001003 | 0.000046 | 4.81% | 0.000955 | 0.001074 | 0.00095 | 15,263,710.00 |
| 04 Jun 2024 | 0.000957 | 0.000057 | 6.34% | 0.000901 | 0.000991 | 0.00087 | 7,387,131.00 |
| 03 Jun 2024 | 0.0009 | -0.00000900 | -0.99% | 0.000907 | 0.000912 | 0.000898 | 13,701,438.00 |
| 02 Jun 2024 | 0.000908 | -0.000031 | -3.30% | 0.00094 | 0.001013 | 0.000883 | 17,672,725.00 |
| 01 Jun 2024 | 0.00094 | 0.000026 | 2.85% | 0.000915 | 0.001012 | 0.000912 | 13,785,777.00 |
| 31 May 2024 | 0.000914 | -0.000027 | -2.87% | 0.000934 | 0.00112 | 0.000855 | 12,872,971.00 |
| 30 May 2024 | 0.000941 | -0.000091 | -8.82% | 0.001031 | 0.001039 | 0.000918 | 13,909,529.00 |
| 29 May 2024 | 0.001032 | 0.000056 | 5.74% | 0.000975 | 0.001198 | 0.000974 | 14,053,467.00 |
| 28 May 2024 | 0.000976 | 0.000021 | 2.20% | 0.000955 | 0.001108 | 0.00093 | 14,333,395.00 |
| 27 May 2024 | 0.000955 | -0.000021 | -2.15% | 0.000976 | 0.00098 | 0.00092 | 13,927,588.00 |
| 26 May 2024 | 0.000976 | 0.00000800 | 0.83% | 0.000962 | 0.001006 | 0.000918 | 12,449,672.00 |
| 25 May 2024 | 0.000968 | 0.000072 | 8.03% | 0.000901 | 0.00133 | 0.000878 | 14,686,469.00 |
| 24 May 2024 | 0.000896 | -0.000094 | -9.50% | 0.000982 | 0.000984 | 0.000819 | 13,685,389.00 |
| 23 May 2024 | 0.00099 | 0.00002 | 2.06% | 0.000969 | 0.0012 | 0.000935 | 13,146,473.00 |
| 22 May 2024 | 0.00097 | -0.000027 | -2.71% | 0.000997 | 0.001003 | 0.000918 | 14,027,531.00 |
| 21 May 2024 | 0.000997 | 0.00000300 | 0.30% | 0.000993 | 0.000998 | 0.000915 | 14,512,579.00 |
| 20 May 2024 | 0.000994 | 0.000072 | 7.81% | 0.00093 | 0.0012 | 0.000916 | 15,752,204.00 |
| 19 May 2024 | 0.000922 | -0.00012 | -11.52% | 0.001041 | 0.001042 | 0.000917 | 15,225,485.00 |
| 18 May 2024 | 0.001042 | -0.0001 | -8.76% | 0.001138 | 0.001195 | 0.001028 | 13,555,432.00 |
| 17 May 2024 | 0.001142 | -0.000075 | -6.16% | 0.001217 | 0.001303 | 0.001078 | 11,512,974.00 |
| 16 May 2024 | 0.001217 | 0.000031 | 2.61% | 0.001186 | 0.001217 | 0.001146 | 6,107,646.00 |
| 15 May 2024 | 0.001186 | 0.00005 | 4.40% | 0.001131 | 0.001248 | 0.001124 | 10,965,787.00 |
| 14 May 2024 | 0.001136 | 0.000024 | 2.16% | 0.001111 | 0.001347 | 0.001066 | 11,389,493.00 |
| 13 May 2024 | 0.001111 | 0.00000030 | 0.03% | 0.001113 | 0.001125 | 0.001099 | 11,627,499.00 |
| 12 May 2024 | 0.001111 | -0.000064 | -5.45% | 0.001175 | 0.001188 | 0.001048 | 11,442,000.00 |
| 11 May 2024 | 0.001175 | 0.000038 | 3.34% | 0.001137 | 0.001399 | 0.001057 | 9,546,284.00 |
| 10 May 2024 | 0.001137 | -0.00005 | -4.21% | 0.001187 | 0.001402 | 0.001051 | 11,809,590.00 |
| 09 May 2024 | 0.001187 | 0.000132 | 12.51% | 0.00105 | 0.001233 | 0.001035 | 11,078,132.00 |
| 08 May 2024 | 0.001055 | -0.000112 | -9.60% | 0.001163 | 0.001168 | 0.001001 | 12,126,255.00 |
| 07 May 2024 | 0.001167 | -0.000117 | -9.11% | 0.001282 | 0.001366 | 0.00116 | 12,582,182.00 |
| 06 May 2024 | 0.001284 | -0.000059 | -4.39% | 0.001342 | 0.001344 | 0.001275 | 11,561,105.00 |
| 05 May 2024 | 0.001343 | 0.00000700 | 0.52% | 0.001336 | 0.001437 | 0.001334 | 8,529,942.00 |
| 04 May 2024 | 0.001336 | -0.000087 | -6.11% | 0.001421 | 0.001437 | 0.001283 | 8,832,075.00 |
| 03 May 2024 | 0.001423 | 0.000033 | 2.38% | 0.001392 | 0.001433 | 0.0013 | 9,846,729.00 |
| 02 May 2024 | 0.001389 | -0.00004 | -2.80% | 0.001429 | 0.001437 | 0.001362 | 9,453,807.00 |
| 01 May 2024 | 0.00143 | -0.000024 | -1.65% | 0.001455 | 0.001462 | 0.001387 | 9,284,225.00 |
| 30 Abr 2024 | 0.001454 | -0.000063 | -4.15% | 0.001518 | 0.001518 | 0.0014 | 7,607,350.00 |
| 29 Abr 2024 | 0.001518 | -0.000034 | -2.19% | 0.001551 | 0.001551 | 0.001507 | 8,623,650.00 |
| 28 Abr 2024 | 0.001551 | 0.000064 | 4.30% | 0.001487 | 0.001613 | 0.001487 | 6,184,561.00 |
| 27 Abr 2024 | 0.001487 | -0.00000200 | -0.13% | 0.00149 | 0.001508 | 0.001474 | 9,081,024.00 |
| 26 Abr 2024 | 0.001489 | -0.000024 | -1.59% | 0.001512 | 0.001518 | 0.001447 | 9,200,261.00 |
| 25 Abr 2024 | 0.001513 | -0.00004 | -2.57% | 0.001555 | 0.001555 | 0.0015 | 8,876,799.00 |
| 24 Abr 2024 | 0.001553 | 0.000032 | 2.10% | 0.001522 | 0.001613 | 0.001513 | 7,423,550.00 |
| 23 Abr 2024 | 0.001521 | -0.000098 | -6.05% | 0.001621 | 0.001621 | 0.001513 | 8,123,456.00 |
| 22 Abr 2024 | 0.00162 | 0.000106 | 6.97% | 0.00151 | 0.001662 | 0.001504 | 9,171,041.00 |
| 21 Abr 2024 | 0.001514 | -0.000091 | -5.67% | 0.001607 | 0.001722 | 0.001419 | 8,340,285.00 |
| 20 Abr 2024 | 0.001606 | -0.000062 | -3.72% | 0.00166 | 0.0017 | 0.001485 | 8,587,767.00 |
| 19 Abr 2024 | 0.001667 | 0.00021 | 14.44% | 0.001457 | 0.00178 | 0.001453 | 9,439,602.00 |
| 18 Abr 2024 | 0.001457 | -0.000131 | -8.25% | 0.001587 | 0.001596 | 0.001446 | 8,257,997.00 |
| 17 Abr 2024 | 0.001588 | 0.000157 | 10.98% | 0.00143 | 0.00183 | 0.0014 | 9,862,893.00 |
| 16 Abr 2024 | 0.001431 | -0.00014 | -8.92% | 0.0016 | 0.001613 | 0.0014 | 8,595,232.00 |
| 15 Abr 2024 | 0.00157 | 0.000044 | 2.88% | 0.00153 | 0.00198 | 0.001449 | 9,503,933.00 |
| 14 Abr 2024 | 0.001526 | -0.000132 | -7.96% | 0.001658 | 0.001675 | 0.001462 | 9,257,144.00 |
| 13 Abr 2024 | 0.001659 | -0.000168 | -9.20% | 0.001855 | 0.001872 | 0.0015 | 8,628,817.00 |
| 12 Abr 2024 | 0.001827 | -0.000129 | -6.60% | 0.001958 | 0.002055 | 0.00174 | 7,102,097.00 |
| 11 Abr 2024 | 0.001956 | -0.000041 | -2.05% | 0.001997 | 0.00207 | 0.00189 | 6,449,289.00 |
| 10 Abr 2024 | 0.001997 | 0.000228 | 12.89% | 0.001724 | 0.002308 | 0.00171 | 7,355,190.00 |
| 09 Abr 2024 | 0.001769 | -0.000073 | -3.96% | 0.001843 | 0.002039 | 0.001769 | 6,897,693.00 |
| 08 Abr 2024 | 0.001843 | -0.000097 | -5.00% | 0.001938 | 0.001947 | 0.001743 | 8,102,233.00 |
| 07 Abr 2024 | 0.00194 | -0.000104 | -5.09% | 0.002045 | 0.002046 | 0.001938 | 7,008,879.00 |
| 06 Abr 2024 | 0.002044 | 0.000012 | 0.59% | 0.002031 | 0.002061 | 0.001756 | 7,124,982.00 |
| 05 Abr 2024 | 0.002032 | -0.000207 | -9.24% | 0.00224 | 0.002249 | 0.002 | 8,954,273.00 |
| 04 Abr 2024 | 0.002239 | 0.00004 | 1.82% | 0.0022 | 0.00377 | 0.002199 | 8,725,436.00 |
| 03 Abr 2024 | 0.002199 | -0.000019 | -0.86% | 0.002221 | 0.002232 | 0.00217 | 3,757,217.00 |
| 02 Abr 2024 | 0.002218 | -0.000106 | -4.56% | 0.002322 | 0.002539 | 0.00213 | 8,515,756.00 |
| 01 Abr 2024 | 0.002324 | 0.00008 | 3.57% | 0.002238 | 0.002524 | 0.002228 | 6,733,196.00 |
| 31 Mar 2024 | 0.002243 | 0.000016 | 0.72% | 0.00224 | 0.002313 | 0.002228 | 5,252,183.00 |
| 30 Mar 2024 | 0.002228 | -0.000181 | -7.51% | 0.002409 | 0.002523 | 0.00217 | 5,326,366.00 |
