Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.DEXEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 12.91 | -0.180 | -1.40% | 13.02 | 13.40 | 12.61 | 1,479.00 |
| 07 May 2024 | 13.09 | -0.100 | -0.77% | 13.16 | 13.80 | 13.01 | 1,314.00 |
| 06 May 2024 | 13.19 | -0.130 | -1.00% | 13.31 | 13.76 | 13.05 | 1,621.00 |
| 05 May 2024 | 13.32 | 0.150 | 1.15% | 13.13 | 13.49 | 12.90 | 1,243.00 |
| 04 May 2024 | 13.17 | 0.190 | 1.43% | 12.95 | 13.32 | 12.82 | 1,704.00 |
| 03 May 2024 | 12.99 | 0.520 | 4.14% | 12.59 | 13.11 | 12.46 | 1,526.00 |
| 02 May 2024 | 12.47 | 0.520 | 4.38% | 12.09 | 12.64 | 11.68 | 1,954.00 |
| 01 May 2024 | 11.95 | 0.320 | 2.73% | 11.64 | 12.02 | 10.97 | 1,915.00 |
| 30 Abr 2024 | 11.63 | -0.940 | -7.45% | 12.53 | 13.09 | 11.19 | 1,930.00 |
| 29 Abr 2024 | 12.57 | 0.230 | 1.82% | 12.29 | 12.66 | 11.86 | 1,658.00 |
| 28 Abr 2024 | 12.34 | -0.210 | -1.67% | 12.56 | 12.72 | 12.32 | 1,292.00 |
| 27 Abr 2024 | 12.55 | 0.070 | 0.57% | 12.45 | 12.62 | 12.15 | 1,377.00 |
| 26 Abr 2024 | 12.48 | -1.25 | -9.11% | 13.69 | 13.69 | 12.34 | 1,331.00 |
| 25 Abr 2024 | 13.73 | 0.460 | 3.47% | 13.39 | 13.84 | 12.96 | 1,621.00 |
| 24 Abr 2024 | 13.27 | -0.490 | -3.53% | 13.82 | 14.26 | 13.27 | 1,443.00 |
| 23 Abr 2024 | 13.75 | 0.170 | 1.24% | 13.46 | 14.06 | 13.32 | 1,322.00 |
| 22 Abr 2024 | 13.59 | -0.210 | -1.54% | 13.64 | 14.23 | 13.47 | 1,886.00 |
| 21 Abr 2024 | 13.80 | -0.120 | -0.83% | 13.88 | 14.23 | 13.52 | 1,263.00 |
| 20 Abr 2024 | 13.91 | 1.14 | 8.93% | 12.86 | 14.04 | 12.74 | 2,258.00 |
| 19 Abr 2024 | 12.77 | 0.290 | 2.31% | 12.60 | 13.17 | 11.51 | 3,124.00 |
| 18 Abr 2024 | 12.48 | 0.540 | 4.55% | 12.10 | 12.57 | 11.80 | 3,957.00 |
| 17 Abr 2024 | 11.94 | -0.390 | -3.13% | 12.41 | 12.44 | 11.66 | 3,080.00 |
| 16 Abr 2024 | 12.33 | 0.290 | 2.38% | 12.03 | 12.51 | 11.34 | 2,040.00 |
| 15 Abr 2024 | 12.04 | -0.610 | -4.79% | 12.59 | 13.08 | 11.63 | 2,321.00 |
| 14 Abr 2024 | 12.65 | 0.870 | 7.34% | 11.68 | 12.71 | 11.22 | 2,295.00 |
| 13 Abr 2024 | 11.78 | -1.70 | -12.58% | 13.48 | 14.47 | 10.53 | 2,984.00 |
| 12 Abr 2024 | 13.48 | -1.94 | -12.61% | 15.46 | 16.03 | 12.50 | 2,498.00 |
| 11 Abr 2024 | 15.42 | -0.390 | -2.47% | 15.75 | 16.21 | 15.32 | 1,640.00 |
| 10 Abr 2024 | 15.81 | 0.150 | 0.96% | 15.91 | 15.92 | 15.05 | 2,352.00 |
| 09 Abr 2024 | 15.66 | -0.110 | -0.70% | 15.67 | 16.57 | 15.32 | 3,296.00 |
| 08 Abr 2024 | 15.77 | 0.740 | 4.92% | 15.22 | 16.24 | 14.92 | 1,927.00 |
| 07 Abr 2024 | 15.03 | 0.090 | 0.60% | 14.82 | 15.73 | 14.82 | 1,610.00 |
| 06 Abr 2024 | 14.94 | 0.270 | 1.83% | 14.74 | 15.09 | 14.59 | 1,935.00 |
| 05 Abr 2024 | 14.67 | -0.230 | -1.54% | 14.91 | 15.16 | 13.98 | 1,839.00 |
| 04 Abr 2024 | 14.90 | 0.500 | 3.48% | 14.41 | 15.36 | 13.95 | 1,410.00 |
| 03 Abr 2024 | 14.40 | 0.730 | 5.33% | 13.70 | 15.27 | 13.28 | 2,457.00 |
| 02 Abr 2024 | 13.67 | -1.16 | -7.79% | 14.84 | 15.05 | 13.31 | 7,291.00 |
| 01 Abr 2024 | 14.83 | -0.540 | -3.52% | 15.46 | 15.68 | 14.42 | 3,307.00 |
| 31 Mar 2024 | 15.37 | -0.970 | -5.94% | 16.38 | 16.96 | 15.13 | 3,492.00 |
| 30 Mar 2024 | 16.34 | 1.62 | 10.99% | 14.68 | 17.08 | 14.36 | 5,428.00 |
| 29 Mar 2024 | 14.72 | 0.800 | 5.78% | 13.89 | 17.48 | 13.80 | 7,502.00 |
| 28 Mar 2024 | 13.92 | 0.570 | 4.26% | 13.41 | 13.99 | 13.23 | 2,878.00 |
| 27 Mar 2024 | 13.35 | -0.160 | -1.16% | 13.41 | 14.08 | 13.22 | 3,232.00 |
| 26 Mar 2024 | 13.51 | 0.150 | 1.12% | 13.34 | 13.84 | 12.99 | 3,012.00 |
| 25 Mar 2024 | 13.36 | 0.820 | 6.51% | 12.62 | 13.43 | 12.39 | 3,257.00 |
| 24 Mar 2024 | 12.54 | -0.150 | -1.17% | 12.72 | 13.09 | 12.36 | 3,500.00 |
| 23 Mar 2024 | 12.69 | -0.780 | -5.76% | 13.52 | 15.12 | 12.64 | 5,511.00 |
| 22 Mar 2024 | 13.47 | 1.72 | 14.64% | 11.76 | 14.90 | 11.76 | 6,899.00 |
| 21 Mar 2024 | 11.75 | 0.140 | 1.24% | 11.59 | 11.99 | 10.58 | 5,556.00 |
| 20 Mar 2024 | 11.60 | 1.61 | 16.07% | 9.98 | 12.73 | 9.97 | 11,289.00 |
| 19 Mar 2024 | 10.00 | -0.490 | -4.66% | 10.42 | 10.74 | 9.74 | 4,579.00 |
| 18 Mar 2024 | 10.49 | 0.370 | 3.64% | 10.10 | 10.94 | 9.65 | 3,554.00 |
| 17 Mar 2024 | 10.12 | 0.550 | 5.74% | 9.61 | 10.43 | 9.25 | 3,495.00 |
| 16 Mar 2024 | 9.57 | -0.560 | -5.57% | 10.14 | 11.08 | 9.44 | 3,370.00 |
| 15 Mar 2024 | 10.13 | -0.090 | -0.86% | 10.20 | 10.26 | 9.62 | 3,361.00 |
| 14 Mar 2024 | 10.22 | -0.140 | -1.38% | 10.35 | 10.41 | 9.94 | 5,080.00 |
| 13 Mar 2024 | 10.36 | 0.380 | 3.76% | 9.99 | 10.50 | 9.79 | 5,201.00 |
| 12 Mar 2024 | 9.99 | -0.350 | -3.39% | 10.31 | 10.61 | 9.38 | 6,602.00 |
| 11 Mar 2024 | 10.34 | 0.800 | 8.34% | 9.57 | 10.55 | 9.30 | 6,442.00 |
| 10 Mar 2024 | 9.54 | -0.370 | -3.71% | 9.85 | 10.58 | 9.40 | 3,737.00 |
| 09 Mar 2024 | 9.91 | 0.070 | 0.66% | 9.72 | 10.76 | 9.71 | 5,516.00 |
| 08 Mar 2024 | 9.84 | -0.410 | -4.03% | 10.38 | 12.16 | 9.51 | 8,514.00 |
| 07 Mar 2024 | 10.26 | 2.86 | 38.57% | 7.40 | 10.62 | 3.45 | 7,936.00 |
| 06 Mar 2024 | 7.40 | 0.900 | 13.91% | 6.51 | 9.00 | 6.30 | 7,445.00 |
| 05 Mar 2024 | 6.50 | -0.090 | -1.41% | 6.57 | 6.81 | 6.00 | 6,338.00 |
| 04 Mar 2024 | 6.59 | -0.060 | -0.86% | 6.73 | 6.88 | 6.42 | 6,132.00 |
| 03 Mar 2024 | 6.65 | -0.030 | -0.45% | 6.63 | 7.19 | 6.50 | 6,650.00 |
| 02 Mar 2024 | 6.68 | 0.050 | 0.77% | 6.66 | 6.74 | 6.29 | 7,891.00 |
| 01 Mar 2024 | 6.63 | 0.600 | 9.99% | 6.11 | 7.16 | 5.84 | 12,298.00 |
| 29 Feb 2024 | 6.03 | 0.260 | 4.42% | 5.75 | 6.79 | 5.55 | 20,828.00 |
| 28 Feb 2024 | 5.77 | 1.57 | 37.32% | 4.21 | 7.12 | 4.19 | 32,398.00 |
| 27 Feb 2024 | 4.20 | 0.210 | 5.29% | 3.99 | 4.44 | 3.97 | 7,363.00 |
| 26 Feb 2024 | 3.99 | -0.080 | -1.92% | 4.06 | 4.07 | 3.85 | 6,684.00 |
| 25 Feb 2024 | 4.07 | 0.090 | 2.31% | 3.98 | 4.11 | 3.91 | 8,107.00 |
| 24 Feb 2024 | 3.98 | -0.310 | -7.21% | 4.25 | 4.39 | 3.88 | 11,863.00 |
| 23 Feb 2024 | 4.29 | 0.500 | 13.33% | 3.78 | 4.88 | 3.75 | 24,627.00 |
| 22 Feb 2024 | 3.78 | 0.250 | 7.05% | 3.55 | 3.88 | 3.45 | 8,735.00 |
| 21 Feb 2024 | 3.53 | 0.120 | 3.36% | 3.43 | 3.66 | 3.29 | 10,479.00 |
| 20 Feb 2024 | 3.42 | 0.070 | 2.18% | 3.34 | 3.50 | 3.24 | 12,175.00 |
| 19 Feb 2024 | 3.35 | 0.090 | 2.61% | 3.26 | 3.35 | 3.25 | 8,241.00 |
| 18 Feb 2024 | 3.26 | 0.070 | 2.29% | 3.19 | 3.27 | 3.15 | 7,646.00 |
| 17 Feb 2024 | 3.19 | -0.040 | -1.36% | 3.22 | 3.29 | 3.12 | 9,913.00 |
| 16 Feb 2024 | 3.23 | 0.060 | 1.76% | 3.18 | 3.39 | 3.16 | 12,643.00 |
| 15 Feb 2024 | 3.18 | 0.010 | 0.38% | 3.16 | 3.21 | 3.15 | 12,244.00 |
| 14 Feb 2024 | 3.16 | 0.070 | 2.30% | 3.10 | 3.22 | 3.06 | 10,565.00 |
| 13 Feb 2024 | 3.09 | 0.020 | 0.49% | 3.08 | 3.15 | 3.02 | 9,855.00 |
| 12 Feb 2024 | 3.08 | 0.080 | 2.67% | 3.00 | 3.11 | 2.99 | 8,008.00 |
| 11 Feb 2024 | 3.00 | -0.010 | -0.33% | 3.01 | 3.08 | 3.00 | 8,149.00 |
| 10 Feb 2024 | 3.01 | -0.060 | -1.96% | 3.07 | 3.10 | 2.98 | 8,128.00 |
| 09 Feb 2024 | 3.07 | 0.150 | 5.07% | 2.92 | 3.07 | 2.92 | 10,389.00 |
