Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.DUCKUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.000626 | 0.00000600 | 0.97% | 0.00062 | 0.000648 | 0.00061 | 18,753,939.00 |
| 26 Jun 2024 | 0.00062 | -0.000019 | -2.97% | 0.000639 | 0.000698 | 0.00061 | 21,078,254.00 |
| 25 Jun 2024 | 0.000639 | 0.000016 | 2.57% | 0.000623 | 0.00066 | 0.000623 | 8,908,738.00 |
| 24 Jun 2024 | 0.000623 | -0.000069 | -9.97% | 0.000693 | 0.000694 | 0.00061 | 15,736,395.00 |
| 23 Jun 2024 | 0.000692 | -0.00000100 | -0.14% | 0.000693 | 0.000697 | 0.00068 | 18,905,560.00 |
| 22 Jun 2024 | 0.000693 | -0.00002 | -2.80% | 0.000714 | 0.000719 | 0.00068 | 17,501,322.00 |
| 21 Jun 2024 | 0.000713 | -0.000048 | -6.31% | 0.000725 | 0.000796 | 0.0007 | 14,113,411.00 |
| 20 Jun 2024 | 0.000761 | 0.000035 | 4.82% | 0.000725 | 0.000824 | 0.000693 | 16,662,433.00 |
| 19 Jun 2024 | 0.000726 | 0.00007 | 10.68% | 0.000655 | 0.0008 | 0.000653 | 16,967,849.00 |
| 18 Jun 2024 | 0.000655 | -0.000159 | -19.52% | 0.000813 | 0.000818 | 0.000605 | 16,331,388.00 |
| 17 Jun 2024 | 0.000815 | -0.000015 | -1.81% | 0.000829 | 0.000836 | 0.00075 | 15,939,498.00 |
| 16 Jun 2024 | 0.000829 | 0.000025 | 3.11% | 0.000804 | 0.000849 | 0.000799 | 15,445,307.00 |
| 15 Jun 2024 | 0.000804 | 0.00000900 | 1.13% | 0.000796 | 0.000826 | 0.00078 | 11,417,206.00 |
| 14 Jun 2024 | 0.000795 | 0.00000400 | 0.51% | 0.00079 | 0.000845 | 0.000787 | 14,401,485.00 |
| 13 Jun 2024 | 0.000792 | -0.000029 | -3.54% | 0.000798 | 0.000835 | 0.000788 | 17,727,134.00 |
| 12 Jun 2024 | 0.00082 | 0.000014 | 1.74% | 0.000807 | 0.000837 | 0.00079 | 17,359,240.00 |
| 11 Jun 2024 | 0.000807 | -0.000058 | -6.71% | 0.000866 | 0.00089 | 0.000792 | 15,842,251.00 |
| 10 Jun 2024 | 0.000865 | -0.00000300 | -0.35% | 0.000867 | 0.00089 | 0.000805 | 17,117,736.00 |
| 09 Jun 2024 | 0.000867 | -0.00000200 | -0.23% | 0.000868 | 0.000872 | 0.00086 | 5,333,737.00 |
| 08 Jun 2024 | 0.000869 | -0.000018 | -2.03% | 0.000887 | 0.000888 | 0.000869 | 14,802,741.00 |
| 07 Jun 2024 | 0.000888 | 0.000014 | 1.60% | 0.000872 | 0.00089 | 0.000868 | 16,321,126.00 |
| 06 Jun 2024 | 0.000874 | 0.00000200 | 0.23% | 0.000873 | 0.000878 | 0.000868 | 16,063,807.00 |
| 05 Jun 2024 | 0.000872 | 0.00000900 | 1.04% | 0.000864 | 0.00089 | 0.000859 | 11,207,514.00 |
| 04 Jun 2024 | 0.000863 | 0.000051 | 6.28% | 0.000811 | 0.000893 | 0.000809 | 9,407,688.00 |
| 03 Jun 2024 | 0.000813 | 0.00000800 | 0.99% | 0.000803 | 0.000819 | 0.000803 | 5,193,690.00 |
| 02 Jun 2024 | 0.000804 | -0.000015 | -1.83% | 0.00082 | 0.000822 | 0.000761 | 18,359,621.00 |
| 01 Jun 2024 | 0.000819 | -0.00000040 | -0.05% | 0.000824 | 0.000828 | 0.000775 | 16,278,458.00 |
| 31 May 2024 | 0.000819 | 0.000042 | 5.41% | 0.000777 | 0.000835 | 0.000773 | 17,506,501.00 |
| 30 May 2024 | 0.000777 | -0.00001 | -1.27% | 0.000786 | 0.000791 | 0.000752 | 14,858,574.00 |
| 29 May 2024 | 0.000787 | -0.00001 | -1.25% | 0.000797 | 0.000832 | 0.00077 | 17,539,189.00 |
| 28 May 2024 | 0.000797 | -0.00005 | -5.90% | 0.000846 | 0.000846 | 0.000794 | 17,813,725.00 |
| 27 May 2024 | 0.000847 | -0.00000800 | -0.94% | 0.000853 | 0.00093 | 0.000802 | 16,561,402.00 |
| 26 May 2024 | 0.000855 | -0.000074 | -7.96% | 0.000931 | 0.000972 | 0.000805 | 19,691,644.00 |
| 25 May 2024 | 0.000929 | 0.000064 | 7.40% | 0.000865 | 0.000978 | 0.000865 | 17,593,637.00 |
| 24 May 2024 | 0.000865 | 0.000011 | 1.29% | 0.000854 | 0.0012 | 0.00083 | 23,961,278.00 |
| 23 May 2024 | 0.000854 | -0.00000300 | -0.35% | 0.000857 | 0.000864 | 0.000823 | 14,531,012.00 |
| 22 May 2024 | 0.000857 | -0.00000900 | -1.04% | 0.000866 | 0.000867 | 0.000855 | 10,359,350.00 |
| 21 May 2024 | 0.000866 | 0.000018 | 2.12% | 0.00085 | 0.000915 | 0.000836 | 16,306,121.00 |
| 20 May 2024 | 0.000848 | -0.000022 | -2.53% | 0.000866 | 0.000915 | 0.00083 | 16,463,617.00 |
| 19 May 2024 | 0.00087 | -0.00000300 | -0.34% | 0.000872 | 0.000878 | 0.000856 | 16,474,921.00 |
| 18 May 2024 | 0.000872 | 0.00001 | 1.16% | 0.000864 | 0.000875 | 0.000862 | 15,770,199.00 |
| 17 May 2024 | 0.000862 | 0.00000020 | 0.02% | 0.000861 | 0.000886 | 0.000861 | 15,704,667.00 |
| 16 May 2024 | 0.000862 | 0.00000500 | 0.58% | 0.000854 | 0.000865 | 0.00085 | 15,145,559.00 |
| 15 May 2024 | 0.000857 | -0.000019 | -2.17% | 0.000875 | 0.000888 | 0.00085 | 15,018,023.00 |
| 14 May 2024 | 0.000876 | -0.000039 | -4.26% | 0.000915 | 0.000916 | 0.00086 | 15,176,646.00 |
| 13 May 2024 | 0.000915 | -0.00000400 | -0.44% | 0.000918 | 0.000959 | 0.000913 | 15,374,583.00 |
| 12 May 2024 | 0.000919 | 0.000024 | 2.68% | 0.000893 | 0.000991 | 0.000883 | 15,061,603.00 |
| 11 May 2024 | 0.000895 | 0.000016 | 1.82% | 0.000883 | 0.000899 | 0.000847 | 15,243,263.00 |
| 10 May 2024 | 0.000879 | -0.000051 | -5.48% | 0.000928 | 0.001021 | 0.000868 | 13,939,708.00 |
| 09 May 2024 | 0.00093 | 0.00003 | 3.33% | 0.000904 | 0.000966 | 0.000838 | 15,636,347.00 |
| 08 May 2024 | 0.0009 | 0.00004 | 4.65% | 0.000861 | 0.00098 | 0.000852 | 15,950,351.00 |
| 07 May 2024 | 0.00086 | -0.00000900 | -1.04% | 0.000869 | 0.001048 | 0.00085 | 15,842,927.00 |
| 06 May 2024 | 0.000869 | -0.000037 | -4.08% | 0.000906 | 0.000906 | 0.000811 | 14,454,314.00 |
| 05 May 2024 | 0.000906 | 0.000031 | 3.54% | 0.000876 | 0.00115 | 0.00087 | 12,324,279.00 |
| 04 May 2024 | 0.000875 | 0.000019 | 2.22% | 0.000856 | 0.000879 | 0.000846 | 15,965,883.00 |
| 03 May 2024 | 0.000856 | -0.00000900 | -1.04% | 0.000865 | 0.000881 | 0.000851 | 16,159,097.00 |
| 02 May 2024 | 0.000865 | -0.00001 | -1.14% | 0.000876 | 0.000893 | 0.000855 | 15,207,142.00 |
| 01 May 2024 | 0.000875 | 0.000056 | 6.84% | 0.000818 | 0.001073 | 0.000817 | 17,026,692.00 |
| 30 Abr 2024 | 0.000819 | -0.000087 | -9.60% | 0.000909 | 0.000921 | 0.00077 | 17,440,720.00 |
| 29 Abr 2024 | 0.000906 | -0.000046 | -4.83% | 0.000952 | 0.000958 | 0.000762 | 15,691,658.00 |
| 28 Abr 2024 | 0.000952 | -0.000034 | -3.45% | 0.000984 | 0.001001 | 0.00078 | 15,252,379.00 |
| 27 Abr 2024 | 0.000986 | 0.00000300 | 0.31% | 0.000985 | 0.001011 | 0.000791 | 15,459,573.00 |
| 26 Abr 2024 | 0.000983 | 0.00000600 | 0.61% | 0.000978 | 0.0012 | 0.0008 | 15,599,455.00 |
| 25 Abr 2024 | 0.000977 | -0.000058 | -5.60% | 0.001027 | 0.00103 | 0.000877 | 13,432,851.00 |
| 24 Abr 2024 | 0.001035 | 0.00002 | 1.97% | 0.000997 | 0.001174 | 0.000996 | 12,801,911.00 |
| 23 Abr 2024 | 0.001015 | -0.000098 | -8.81% | 0.001113 | 0.00112 | 0.000984 | 12,729,045.00 |
| 22 Abr 2024 | 0.001113 | -0.00000100 | -0.09% | 0.001116 | 0.001121 | 0.0011 | 12,343,581.00 |
| 21 Abr 2024 | 0.001114 | 0.000111 | 11.07% | 0.000993 | 0.001148 | 0.000951 | 14,728,652.00 |
| 20 Abr 2024 | 0.001003 | 0.00001 | 1.01% | 0.000986 | 0.001122 | 0.0009 | 16,025,207.00 |
| 19 Abr 2024 | 0.000993 | -0.000027 | -2.65% | 0.00102 | 0.001119 | 0.000954 | 14,026,152.00 |
| 18 Abr 2024 | 0.00102 | 0.000057 | 5.92% | 0.000962 | 0.001024 | 0.000936 | 14,059,926.00 |
| 17 Abr 2024 | 0.000963 | 0.000028 | 2.99% | 0.000933 | 0.000972 | 0.000901 | 14,955,175.00 |
| 16 Abr 2024 | 0.000935 | -0.000079 | -7.79% | 0.001014 | 0.001017 | 0.000901 | 13,770,225.00 |
| 15 Abr 2024 | 0.001014 | 0.000051 | 5.30% | 0.000969 | 0.001046 | 0.000938 | 11,572,994.00 |
| 14 Abr 2024 | 0.000963 | -0.000062 | -6.05% | 0.000959 | 0.001113 | 0.000925 | 13,737,725.00 |
| 13 Abr 2024 | 0.001025 | 0.00000800 | 0.79% | 0.001014 | 0.001057 | 0.00081 | 15,490,536.00 |
| 12 Abr 2024 | 0.001017 | -0.000017 | -1.64% | 0.001027 | 0.001051 | 0.000969 | 14,375,769.00 |
| 11 Abr 2024 | 0.001034 | 0.000016 | 1.57% | 0.001023 | 0.00105 | 0.001022 | 12,638,477.00 |
| 10 Abr 2024 | 0.001018 | -0.00011 | -9.75% | 0.001117 | 0.001128 | 0.001004 | 13,345,293.00 |
| 09 Abr 2024 | 0.001128 | -0.000093 | -7.62% | 0.001219 | 0.001354 | 0.001043 | 14,144,479.00 |
| 08 Abr 2024 | 0.001221 | 0.000046 | 3.91% | 0.001175 | 0.0015 | 0.001163 | 12,703,226.00 |
| 07 Abr 2024 | 0.001175 | 0.000014 | 1.21% | 0.001161 | 0.001249 | 0.001159 | 12,712,725.00 |
| 06 Abr 2024 | 0.001161 | 0.000037 | 3.29% | 0.001123 | 0.001174 | 0.001121 | 13,734,304.00 |
| 05 Abr 2024 | 0.001124 | -0.000017 | -1.49% | 0.001139 | 0.001143 | 0.001029 | 14,496,602.00 |
| 04 Abr 2024 | 0.001141 | -0.00000100 | -0.09% | 0.001141 | 0.001185 | 0.001138 | 12,388,183.00 |
| 03 Abr 2024 | 0.001142 | 0.0001 | 9.60% | 0.001053 | 0.001148 | 0.001052 | 11,981,874.00 |
| 02 Abr 2024 | 0.001042 | -0.000352 | -25.25% | 0.00139 | 0.001392 | 0.001038 | 12,503,381.00 |
| 01 Abr 2024 | 0.001394 | -0.000154 | -9.95% | 0.001546 | 0.001554 | 0.001319 | 11,029,668.00 |
| 31 Mar 2024 | 0.001548 | 0.000112 | 7.80% | 0.00143 | 0.001556 | 0.001394 | 9,222,625.00 |
| 30 Mar 2024 | 0.001436 | -0.000049 | -3.30% | 0.001484 | 0.001554 | 0.001422 | 9,946,685.00 |
