Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.DIOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.02462 | 0.00111 | 4.72% | 0.0235 | 0.02493 | 0.02245 | 1,732,646.00 |
| 30 May 2024 | 0.02351 | -0.00068 | -2.81% | 0.02424 | 0.02445 | 0.0229 | 1,464,944.00 |
| 29 May 2024 | 0.02419 | -0.00023 | -0.94% | 0.02431 | 0.02445 | 0.02268 | 1,810,052.00 |
| 28 May 2024 | 0.02442 | -0.00096 | -3.78% | 0.02529 | 0.02533 | 0.02335 | 1,788,731.00 |
| 27 May 2024 | 0.02538 | -0.0023 | -8.31% | 0.02765 | 0.02834 | 0.025 | 1,512,107.00 |
| 26 May 2024 | 0.02768 | 0.00074 | 2.75% | 0.0272 | 0.02783 | 0.02575 | 1,471,452.00 |
| 25 May 2024 | 0.02694 | -0.00203 | -7.01% | 0.02891 | 0.02981 | 0.02607 | 2,092,025.00 |
| 24 May 2024 | 0.02897 | -0.00349 | -10.75% | 0.03258 | 0.03272 | 0.02847 | 2,133,564.00 |
| 23 May 2024 | 0.03246 | 0.00313 | 10.67% | 0.0294 | 0.0327 | 0.02888 | 1,935,938.00 |
| 22 May 2024 | 0.02933 | -0.0042 | -12.53% | 0.03348 | 0.03355 | 0.02883 | 2,062,766.00 |
| 21 May 2024 | 0.03353 | -0.00216 | -6.05% | 0.03561 | 0.03735 | 0.0326 | 1,964,746.00 |
| 20 May 2024 | 0.03569 | 0.00213 | 6.35% | 0.03319 | 0.03688 | 0.03135 | 2,111,330.00 |
| 19 May 2024 | 0.03356 | -0.00262 | -7.24% | 0.03631 | 0.03816 | 0.03247 | 1,990,432.00 |
| 18 May 2024 | 0.03618 | 0.00502 | 16.11% | 0.03114 | 0.03661 | 0.02964 | 1,714,648.00 |
| 17 May 2024 | 0.03116 | 0.00263 | 9.22% | 0.02888 | 0.03288 | 0.02719 | 2,325,246.00 |
| 16 May 2024 | 0.02853 | 0.00326 | 12.90% | 0.02642 | 0.03266 | 0.02628 | 2,515,518.00 |
| 15 May 2024 | 0.02527 | 0.00057 | 2.31% | 0.02466 | 0.02644 | 0.02408 | 1,815,514.00 |
| 14 May 2024 | 0.0247 | -0.00191 | -7.18% | 0.027 | 0.02816 | 0.02426 | 1,572,284.00 |
| 13 May 2024 | 0.02661 | -0.0003 | -1.11% | 0.02691 | 0.02726 | 0.02569 | 1,426,693.00 |
| 12 May 2024 | 0.02691 | 0.00684 | 34.08% | 0.01994 | 0.0281 | 0.0195 | 2,399,701.00 |
| 11 May 2024 | 0.02007 | -0.00213 | -9.59% | 0.0222 | 0.02279 | 0.01943 | 2,309,804.00 |
| 10 May 2024 | 0.0222 | -0.00124 | -5.29% | 0.02341 | 0.02359 | 0.02206 | 1,582,370.00 |
| 09 May 2024 | 0.02344 | -0.00041 | -1.72% | 0.02375 | 0.02576 | 0.02271 | 1,731,007.00 |
| 08 May 2024 | 0.02385 | -0.00107 | -4.29% | 0.02484 | 0.02548 | 0.0237 | 1,761,841.00 |
| 07 May 2024 | 0.02492 | 0.00172 | 7.41% | 0.02327 | 0.02593 | 0.02293 | 1,958,564.00 |
| 06 May 2024 | 0.0232 | -0.00301 | -11.48% | 0.02622 | 0.02801 | 0.02254 | 1,797,363.00 |
| 05 May 2024 | 0.02621 | 0.00099 | 3.93% | 0.02521 | 0.02639 | 0.02462 | 2,156,660.00 |
| 04 May 2024 | 0.02522 | -0.00064 | -2.47% | 0.02596 | 0.02692 | 0.02482 | 2,797,399.00 |
| 03 May 2024 | 0.02586 | 0.00118 | 4.78% | 0.0247 | 0.02785 | 0.0232 | 1,791,701.00 |
| 02 May 2024 | 0.02468 | 0.00224 | 9.98% | 0.02246 | 0.02476 | 0.02048 | 1,320,360.00 |
| 01 May 2024 | 0.02244 | -0.00008 | -0.36% | 0.0225 | 0.02369 | 0.01862 | 2,967,246.00 |
| 30 Abr 2024 | 0.02252 | 0.00057 | 2.60% | 0.0221 | 0.0257 | 0.02029 | 2,966,592.00 |
| 29 Abr 2024 | 0.02195 | 0.00374 | 20.54% | 0.01846 | 0.0222 | 0.01595 | 3,298,828.00 |
| 28 Abr 2024 | 0.01821 | -0.00261 | -12.54% | 0.0208 | 0.02168 | 0.01784 | 3,695,917.00 |
| 27 Abr 2024 | 0.02082 | 0.00084 | 4.20% | 0.01988 | 0.02182 | 0.01872 | 3,219,602.00 |
| 26 Abr 2024 | 0.01998 | -0.00079 | -3.80% | 0.02059 | 0.0254 | 0.01961 | 2,899,752.00 |
| 25 Abr 2024 | 0.02077 | -0.00129 | -5.85% | 0.02191 | 0.0221 | 0.02018 | 2,065,855.00 |
| 24 Abr 2024 | 0.02206 | -0.00066 | -2.90% | 0.02263 | 0.02323 | 0.02101 | 2,784,173.00 |
| 23 Abr 2024 | 0.02272 | -0.00346 | -13.22% | 0.02607 | 0.02632 | 0.02158 | 3,438,070.00 |
| 22 Abr 2024 | 0.02618 | -0.00055 | -2.06% | 0.02673 | 0.02692 | 0.02394 | 2,297,874.00 |
| 21 Abr 2024 | 0.02673 | 0.00242 | 9.95% | 0.02421 | 0.0269 | 0.02232 | 3,476,538.00 |
| 20 Abr 2024 | 0.02431 | -0.00088 | -3.49% | 0.0251 | 0.02535 | 0.023 | 2,400,092.00 |
| 19 Abr 2024 | 0.02519 | 0.00035 | 1.41% | 0.02486 | 0.02929 | 0.02425 | 2,566,568.00 |
| 18 Abr 2024 | 0.02484 | -0.00203 | -7.55% | 0.02692 | 0.0284 | 0.0245 | 2,862,493.00 |
| 17 Abr 2024 | 0.02687 | -0.00115 | -4.10% | 0.02825 | 0.02921 | 0.02671 | 1,930,008.00 |
| 16 Abr 2024 | 0.02802 | -0.00179 | -6.00% | 0.02981 | 0.03035 | 0.02502 | 2,402,648.00 |
| 15 Abr 2024 | 0.02981 | -0.00041 | -1.36% | 0.03023 | 0.03023 | 0.02795 | 2,332,922.00 |
| 14 Abr 2024 | 0.03022 | 0.0031 | 11.43% | 0.02731 | 0.03192 | 0.02607 | 1,298,873.00 |
| 13 Abr 2024 | 0.02712 | -0.00403 | -12.94% | 0.03124 | 0.03376 | 0.02534 | 2,180,920.00 |
| 12 Abr 2024 | 0.03115 | -0.00169 | -5.15% | 0.03284 | 0.03357 | 0.02924 | 2,411,576.00 |
| 11 Abr 2024 | 0.03284 | -0.00291 | -8.14% | 0.03575 | 0.03593 | 0.03258 | 1,327,011.00 |
| 10 Abr 2024 | 0.03575 | -0.00068 | -1.87% | 0.03653 | 0.03668 | 0.03513 | 734,698.00 |
| 09 Abr 2024 | 0.03643 | -0.00103 | -2.75% | 0.0375 | 0.03927 | 0.03602 | 1,059,605.00 |
| 08 Abr 2024 | 0.03746 | -0.00376 | -9.12% | 0.04133 | 0.04161 | 0.03633 | 1,392,416.00 |
| 07 Abr 2024 | 0.04122 | 0.00214 | 5.48% | 0.03917 | 0.04254 | 0.03809 | 1,057,716.00 |
| 06 Abr 2024 | 0.03908 | 0.0013 | 3.44% | 0.03771 | 0.0396 | 0.03636 | 1,402,328.00 |
| 05 Abr 2024 | 0.03778 | 0.00015 | 0.40% | 0.03798 | 0.0396 | 0.0358 | 1,486,870.00 |
| 04 Abr 2024 | 0.03763 | 0.00268 | 7.67% | 0.03499 | 0.03995 | 0.0348 | 1,172,348.00 |
| 03 Abr 2024 | 0.03495 | 0.0043 | 14.03% | 0.03059 | 0.03826 | 0.03001 | 1,313,929.00 |
| 02 Abr 2024 | 0.03065 | -0.00921 | -23.11% | 0.03946 | 0.04059 | 0.02903 | 1,750,369.00 |
| 01 Abr 2024 | 0.03986 | -0.00172 | -4.14% | 0.04149 | 0.04232 | 0.03706 | 1,080,839.00 |
| 31 Mar 2024 | 0.04158 | 0.00064 | 1.56% | 0.04107 | 0.04319 | 0.04041 | 786,493.00 |
| 30 Mar 2024 | 0.04094 | -0.0007 | -1.68% | 0.04186 | 0.04316 | 0.03926 | 804,973.00 |
| 29 Mar 2024 | 0.04164 | -0.00333 | -7.40% | 0.04463 | 0.04753 | 0.04088 | 973,180.00 |
| 28 Mar 2024 | 0.04497 | 0.0026 | 6.14% | 0.04219 | 0.05401 | 0.041 | 1,156,961.00 |
| 27 Mar 2024 | 0.04237 | -0.00122 | -2.80% | 0.04363 | 0.04652 | 0.04181 | 1,222,813.00 |
| 26 Mar 2024 | 0.04359 | -0.00235 | -5.12% | 0.04591 | 0.04994 | 0.04232 | 1,274,826.00 |
| 25 Mar 2024 | 0.04594 | -0.00077 | -1.65% | 0.04668 | 0.04864 | 0.04509 | 1,113,713.00 |
| 24 Mar 2024 | 0.04671 | 0.00177 | 3.94% | 0.04475 | 0.04683 | 0.04448 | 806,846.00 |
| 23 Mar 2024 | 0.04494 | -0.00232 | -4.91% | 0.04681 | 0.0472 | 0.04346 | 938,474.00 |
| 22 Mar 2024 | 0.04726 | 0.00172 | 3.78% | 0.04559 | 0.04931 | 0.0423 | 1,368,194.00 |
| 21 Mar 2024 | 0.04554 | 0.00034 | 0.75% | 0.04527 | 0.0497 | 0.04456 | 960,278.00 |
| 20 Mar 2024 | 0.0452 | 0.00756 | 20.09% | 0.03754 | 0.04964 | 0.03752 | 2,029,810.00 |
| 19 Mar 2024 | 0.03764 | -0.00178 | -4.52% | 0.03946 | 0.03955 | 0.03311 | 1,867,778.00 |
| 18 Mar 2024 | 0.03942 | -0.00294 | -6.94% | 0.04045 | 0.04114 | 0.03579 | 1,758,566.00 |
| 17 Mar 2024 | 0.04236 | -0.00074 | -1.72% | 0.04303 | 0.04391 | 0.040 | 1,563,931.00 |
| 16 Mar 2024 | 0.0431 | -0.00325 | -7.01% | 0.04635 | 0.04677 | 0.0425 | 1,341,033.00 |
| 15 Mar 2024 | 0.04635 | -0.00321 | -6.48% | 0.04843 | 0.0487 | 0.043 | 1,430,920.00 |
| 14 Mar 2024 | 0.04956 | -0.00213 | -4.12% | 0.05176 | 0.05274 | 0.04637 | 1,096,256.00 |
| 13 Mar 2024 | 0.05169 | 0.00583 | 12.71% | 0.04608 | 0.054 | 0.0459 | 1,385,742.00 |
| 12 Mar 2024 | 0.04586 | 0.00147 | 3.31% | 0.04533 | 0.04779 | 0.04297 | 1,005,600.00 |
| 11 Mar 2024 | 0.04439 | -0.00611 | -12.10% | 0.05016 | 0.05216 | 0.04401 | 1,347,294.00 |
| 10 Mar 2024 | 0.0505 | -0.00459 | -8.33% | 0.05515 | 0.05566 | 0.043 | 1,379,530.00 |
| 09 Mar 2024 | 0.05509 | 0.00034 | 0.62% | 0.05738 | 0.05961 | 0.05356 | 1,433,296.00 |
| 08 Mar 2024 | 0.05475 | 0.00002 | 0.04% | 0.05452 | 0.05756 | 0.04967 | 1,246,317.00 |
| 07 Mar 2024 | 0.05473 | 0.00648 | 13.43% | 0.0483 | 0.05495 | 0.048 | 1,373,041.00 |
| 06 Mar 2024 | 0.04825 | 0.00055 | 1.15% | 0.04914 | 0.05203 | 0.04339 | 1,613,354.00 |
| 05 Mar 2024 | 0.0477 | -0.00429 | -8.25% | 0.0525 | 0.05552 | 0.04601 | 1,105,833.00 |
| 04 Mar 2024 | 0.05199 | -0.0032 | -5.80% | 0.0552 | 0.05724 | 0.04682 | 1,225,171.00 |
| 03 Mar 2024 | 0.05519 | 0.00028 | 0.51% | 0.05554 | 0.057 | 0.05403 | 938,071.00 |
| 02 Mar 2024 | 0.05491 | 0.00504 | 10.11% | 0.04985 | 0.05779 | 0.04822 | 1,108,162.00 |
![Logo de GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
