Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ERGUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.36 | 0.080 | 5.87% | 1.28 | 1.37 | 1.26 | 24,405.00 |
| 02 May 2024 | 1.28 | 0.00 | -0.03% | 1.28 | 1.31 | 1.25 | 21,595.00 |
| 01 May 2024 | 1.28 | 0.020 | 1.83% | 1.26 | 1.29 | 1.20 | 28,655.00 |
| 30 Abr 2024 | 1.26 | -0.070 | -5.40% | 1.33 | 1.37 | 1.22 | 23,647.00 |
| 29 Abr 2024 | 1.33 | -0.130 | -8.71% | 1.45 | 1.45 | 1.31 | 21,156.00 |
| 28 Abr 2024 | 1.46 | 0.100 | 7.66% | 1.35 | 1.51 | 1.34 | 21,509.00 |
| 27 Abr 2024 | 1.36 | -0.060 | -3.94% | 1.41 | 1.42 | 1.30 | 24,085.00 |
| 26 Abr 2024 | 1.41 | -0.040 | -2.60% | 1.45 | 1.46 | 1.38 | 17,512.00 |
| 25 Abr 2024 | 1.45 | -0.030 | -2.08% | 1.48 | 1.49 | 1.40 | 14,555.00 |
| 24 Abr 2024 | 1.48 | -0.080 | -5.30% | 1.57 | 1.57 | 1.44 | 24,797.00 |
| 23 Abr 2024 | 1.56 | 0.010 | 0.39% | 1.57 | 1.60 | 1.53 | 21,072.00 |
| 22 Abr 2024 | 1.56 | 0.020 | 1.10% | 1.53 | 1.58 | 1.49 | 17,907.00 |
| 21 Abr 2024 | 1.54 | -0.040 | -2.40% | 1.57 | 1.60 | 1.53 | 13,796.00 |
| 20 Abr 2024 | 1.58 | 0.00 | -0.14% | 1.58 | 1.60 | 1.52 | 15,333.00 |
| 19 Abr 2024 | 1.58 | -0.040 | -2.67% | 1.62 | 1.63 | 1.46 | 21,419.00 |
| 18 Abr 2024 | 1.62 | 0.230 | 16.60% | 1.40 | 1.66 | 1.38 | 22,826.00 |
| 17 Abr 2024 | 1.39 | -0.140 | -9.28% | 1.53 | 1.54 | 1.35 | 29,718.00 |
| 16 Abr 2024 | 1.53 | 0.030 | 1.75% | 1.51 | 1.55 | 1.47 | 22,858.00 |
| 15 Abr 2024 | 1.51 | 0.040 | 2.54% | 1.48 | 1.58 | 1.44 | 19,199.00 |
| 14 Abr 2024 | 1.47 | 0.040 | 3.08% | 1.42 | 1.47 | 1.36 | 23,831.00 |
| 13 Abr 2024 | 1.43 | -0.160 | -10.18% | 1.57 | 1.64 | 1.36 | 18,589.00 |
| 12 Abr 2024 | 1.59 | -0.090 | -5.28% | 1.68 | 1.70 | 1.53 | 27,478.00 |
| 11 Abr 2024 | 1.68 | -0.090 | -4.87% | 1.75 | 1.76 | 1.66 | 14,932.00 |
| 10 Abr 2024 | 1.76 | 0.020 | 0.91% | 1.75 | 1.77 | 1.67 | 18,888.00 |
| 09 Abr 2024 | 1.75 | -0.020 | -1.36% | 1.79 | 1.84 | 1.72 | 17,861.00 |
| 08 Abr 2024 | 1.77 | 0.050 | 3.01% | 1.72 | 1.84 | 1.72 | 20,907.00 |
| 07 Abr 2024 | 1.72 | -0.020 | -0.97% | 1.73 | 1.79 | 1.68 | 20,685.00 |
| 06 Abr 2024 | 1.74 | 0.020 | 1.18% | 1.72 | 1.77 | 1.71 | 26,305.00 |
| 05 Abr 2024 | 1.72 | -0.070 | -4.15% | 1.79 | 1.81 | 1.67 | 20,847.00 |
| 04 Abr 2024 | 1.79 | -0.010 | -0.37% | 1.80 | 1.84 | 1.75 | 17,887.00 |
| 03 Abr 2024 | 1.80 | -0.020 | -0.89% | 1.81 | 1.88 | 1.79 | 18,946.00 |
| 02 Abr 2024 | 1.81 | -0.120 | -6.39% | 1.93 | 1.93 | 1.79 | 26,989.00 |
| 01 Abr 2024 | 1.94 | -0.060 | -3.17% | 2.01 | 2.03 | 1.91 | 21,623.00 |
| 31 Mar 2024 | 2.00 | 0.100 | 5.44% | 1.90 | 2.02 | 1.89 | 20,420.00 |
| 30 Mar 2024 | 1.90 | -0.080 | -4.03% | 1.98 | 2.01 | 1.88 | 15,001.00 |
| 29 Mar 2024 | 1.98 | 0.130 | 7.02% | 1.84 | 1.98 | 1.81 | 40,539.00 |
| 28 Mar 2024 | 1.85 | 0.030 | 1.47% | 1.81 | 1.93 | 1.76 | 33,197.00 |
| 27 Mar 2024 | 1.82 | 0.020 | 0.93% | 1.81 | 1.87 | 1.76 | 36,305.00 |
| 26 Mar 2024 | 1.80 | -0.080 | -4.11% | 1.88 | 1.98 | 1.78 | 45,835.00 |
| 25 Mar 2024 | 1.88 | 0.010 | 0.66% | 1.87 | 1.97 | 1.78 | 25,293.00 |
| 24 Mar 2024 | 1.87 | 0.030 | 1.79% | 1.83 | 1.88 | 1.80 | 25,875.00 |
| 23 Mar 2024 | 1.83 | 0.030 | 1.49% | 1.82 | 1.87 | 1.79 | 21,193.00 |
| 22 Mar 2024 | 1.81 | -0.070 | -3.58% | 1.88 | 1.90 | 1.78 | 23,557.00 |
| 21 Mar 2024 | 1.87 | -0.050 | -2.55% | 1.94 | 1.95 | 1.86 | 31,574.00 |
| 20 Mar 2024 | 1.92 | 0.090 | 4.90% | 1.83 | 1.96 | 1.83 | 33,501.00 |
| 19 Mar 2024 | 1.83 | -0.090 | -4.79% | 1.95 | 1.96 | 1.80 | 31,283.00 |
| 18 Mar 2024 | 1.93 | -0.130 | -6.36% | 2.05 | 2.06 | 1.88 | 28,637.00 |
| 17 Mar 2024 | 2.06 | 0.010 | 0.68% | 2.04 | 2.10 | 2.03 | 28,659.00 |
| 16 Mar 2024 | 2.04 | -0.110 | -5.28% | 2.15 | 2.19 | 2.04 | 33,104.00 |
| 15 Mar 2024 | 2.16 | -0.140 | -5.98% | 2.30 | 2.37 | 2.13 | 37,969.00 |
| 14 Mar 2024 | 2.29 | -0.050 | -1.95% | 2.35 | 2.40 | 2.22 | 31,309.00 |
| 13 Mar 2024 | 2.34 | 0.160 | 7.22% | 2.18 | 2.35 | 2.16 | 27,452.00 |
| 12 Mar 2024 | 2.18 | -0.080 | -3.35% | 2.26 | 2.28 | 2.14 | 23,334.00 |
| 11 Mar 2024 | 2.26 | 0.060 | 2.93% | 2.20 | 2.28 | 2.15 | 36,148.00 |
| 10 Mar 2024 | 2.19 | 0.010 | 0.60% | 2.17 | 2.25 | 2.15 | 37,723.00 |
| 09 Mar 2024 | 2.18 | 0.040 | 1.67% | 2.14 | 2.21 | 2.11 | 27,320.00 |
| 08 Mar 2024 | 2.15 | -0.110 | -4.83% | 2.25 | 2.29 | 2.12 | 25,193.00 |
| 07 Mar 2024 | 2.25 | 0.070 | 3.16% | 2.19 | 2.27 | 2.14 | 26,202.00 |
| 06 Mar 2024 | 2.19 | 0.090 | 4.05% | 2.10 | 2.20 | 2.09 | 33,095.00 |
| 05 Mar 2024 | 2.10 | -0.250 | -10.68% | 2.36 | 2.38 | 2.05 | 43,461.00 |
| 04 Mar 2024 | 2.35 | -0.030 | -1.31% | 2.38 | 2.50 | 2.33 | 78,445.00 |
| 03 Mar 2024 | 2.38 | -0.090 | -3.60% | 2.49 | 2.49 | 2.34 | 53,808.00 |
| 02 Mar 2024 | 2.47 | 0.140 | 5.95% | 2.34 | 2.50 | 2.33 | 66,696.00 |
| 01 Mar 2024 | 2.33 | 0.100 | 4.36% | 2.21 | 2.35 | 2.16 | 66,109.00 |
| 29 Feb 2024 | 2.24 | 0.060 | 2.94% | 2.18 | 2.41 | 2.15 | 71,631.00 |
| 28 Feb 2024 | 2.17 | 0.010 | 0.50% | 2.20 | 2.50 | 2.11 | 87,401.00 |
| 27 Feb 2024 | 2.16 | 0.290 | 15.26% | 1.86 | 2.24 | 1.86 | 109,097.00 |
| 26 Feb 2024 | 1.87 | 0.150 | 8.97% | 1.71 | 1.89 | 1.71 | 97,365.00 |
| 25 Feb 2024 | 1.72 | 0.020 | 1.31% | 1.69 | 1.74 | 1.66 | 71,459.00 |
| 24 Feb 2024 | 1.70 | 0.080 | 4.98% | 1.59 | 1.70 | 1.58 | 60,332.00 |
| 23 Feb 2024 | 1.62 | -0.060 | -3.66% | 1.68 | 1.69 | 1.59 | 66,744.00 |
| 22 Feb 2024 | 1.68 | -0.010 | -0.62% | 1.70 | 1.71 | 1.65 | 67,955.00 |
| 21 Feb 2024 | 1.69 | 0.070 | 4.39% | 1.64 | 1.77 | 1.51 | 112,641.00 |
| 20 Feb 2024 | 1.62 | 0.210 | 14.61% | 1.41 | 1.65 | 1.40 | 120,301.00 |
| 19 Feb 2024 | 1.41 | -0.090 | -6.12% | 1.50 | 1.51 | 1.40 | 91,849.00 |
| 18 Feb 2024 | 1.50 | 0.010 | 0.55% | 1.50 | 1.56 | 1.48 | 82,792.00 |
| 17 Feb 2024 | 1.50 | -0.020 | -1.63% | 1.52 | 1.55 | 1.45 | 82,379.00 |
| 16 Feb 2024 | 1.52 | 0.120 | 8.65% | 1.40 | 1.58 | 1.40 | 104,604.00 |
| 15 Feb 2024 | 1.40 | 0.060 | 4.15% | 1.34 | 1.42 | 1.30 | 104,129.00 |
| 14 Feb 2024 | 1.34 | 0.070 | 5.90% | 1.27 | 1.37 | 1.23 | 115,137.00 |
| 13 Feb 2024 | 1.27 | -0.050 | -3.52% | 1.32 | 1.35 | 1.23 | 121,226.00 |
| 12 Feb 2024 | 1.32 | 0.090 | 7.75% | 1.22 | 1.32 | 1.20 | 79,682.00 |
| 11 Feb 2024 | 1.22 | -0.010 | -0.41% | 1.23 | 1.26 | 1.21 | 58,380.00 |
| 10 Feb 2024 | 1.23 | 0.00 | 0.11% | 1.22 | 1.24 | 1.19 | 50,552.00 |
| 09 Feb 2024 | 1.22 | 0.00 | 0.21% | 1.23 | 1.27 | 1.19 | 85,553.00 |
| 08 Feb 2024 | 1.22 | 0.020 | 1.31% | 1.20 | 1.27 | 1.18 | 75,044.00 |
| 07 Feb 2024 | 1.21 | 0.090 | 8.39% | 1.11 | 1.21 | 1.11 | 64,281.00 |
| 06 Feb 2024 | 1.11 | -0.010 | -0.62% | 1.12 | 1.14 | 1.10 | 76,054.00 |
| 05 Feb 2024 | 1.12 | -0.050 | -4.05% | 1.17 | 1.17 | 1.11 | 88,673.00 |
| 04 Feb 2024 | 1.17 | -0.010 | -1.11% | 1.18 | 1.20 | 1.16 | 62,463.00 |
| 03 Feb 2024 | 1.18 | 0.00 | -0.28% | 1.18 | 1.20 | 1.16 | 42,227.00 |
