ESSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.000354 | -0.00000500 | -1.39% | 0.000361 | 0.000419 | 0.000348 | 36,938,881.00 |
06 May 2024 | 0.000359 | -0.00000300 | -0.83% | 0.000362 | 0.000368 | 0.000337 | 38,739,566.00 |
05 May 2024 | 0.000361 | 0.000023 | 6.79% | 0.000339 | 0.000376 | 0.000338 | 39,632,965.00 |
04 May 2024 | 0.000339 | 0.000011 | 3.35% | 0.000326 | 0.000347 | 0.000324 | 39,937,276.00 |
03 May 2024 | 0.000328 | 0.00000800 | 2.50% | 0.00032 | 0.000354 | 0.000319 | 43,005,226.00 |
02 May 2024 | 0.00032 | -0.00000500 | -1.54% | 0.000326 | 0.000338 | 0.000319 | 42,966,560.00 |
01 May 2024 | 0.000325 | -0.000013 | -3.84% | 0.000338 | 0.00034 | 0.000319 | 41,066,097.00 |
30 Abr 2024 | 0.000338 | -0.000014 | -3.97% | 0.000353 | 0.00036 | 0.000335 | 39,733,431.00 |
29 Abr 2024 | 0.000353 | -0.00000020 | -0.06% | 0.000352 | 0.000355 | 0.00035 | 39,086,379.00 |
28 Abr 2024 | 0.000353 | -0.000011 | -3.02% | 0.000362 | 0.000365 | 0.00035 | 38,169,651.00 |
27 Abr 2024 | 0.000364 | 0.00000500 | 1.39% | 0.000359 | 0.000365 | 0.000358 | 37,884,702.00 |
26 Abr 2024 | 0.000359 | 0.00000020 | 0.06% | 0.000358 | 0.000362 | 0.000357 | 38,570,971.00 |
25 Abr 2024 | 0.000358 | -0.00000600 | -1.64% | 0.000366 | 0.000368 | 0.000357 | 36,390,485.00 |
24 Abr 2024 | 0.000365 | -0.00000700 | -1.88% | 0.000372 | 0.000379 | 0.000357 | 28,669,445.00 |
23 Abr 2024 | 0.000372 | -0.00000200 | -0.54% | 0.000372 | 0.000374 | 0.000369 | 32,691,658.00 |
22 Abr 2024 | 0.000373 | 0.000012 | 3.32% | 0.000362 | 0.000382 | 0.000362 | 36,089,079.00 |
21 Abr 2024 | 0.000362 | 0.00000300 | 0.84% | 0.000359 | 0.000364 | 0.000357 | 37,360,328.00 |
20 Abr 2024 | 0.000358 | 0.00000900 | 2.58% | 0.000349 | 0.000382 | 0.000349 | 37,245,630.00 |
19 Abr 2024 | 0.00035 | -0.00000400 | -1.13% | 0.000353 | 0.000358 | 0.000338 | 36,674,143.00 |
18 Abr 2024 | 0.000354 | 0.000016 | 4.74% | 0.000339 | 0.0004 | 0.000337 | 40,278,104.00 |
17 Abr 2024 | 0.000338 | 0.00000100 | 0.30% | 0.000337 | 0.000343 | 0.000334 | 40,002,197.00 |
16 Abr 2024 | 0.000336 | -0.00000900 | -2.60% | 0.000347 | 0.000347 | 0.000333 | 40,971,249.00 |
15 Abr 2024 | 0.000346 | 0.00001 | 2.98% | 0.000337 | 0.000348 | 0.000333 | 36,377,911.00 |
14 Abr 2024 | 0.000336 | -0.000013 | -3.73% | 0.00035 | 0.000351 | 0.000314 | 39,243,261.00 |
13 Abr 2024 | 0.000349 | 0.00000900 | 2.65% | 0.00034 | 0.000369 | 0.000339 | 37,764,138.00 |
12 Abr 2024 | 0.00034 | -0.000051 | -13.03% | 0.000388 | 0.000397 | 0.00031 | 39,128,622.00 |
11 Abr 2024 | 0.000391 | -0.000018 | -4.40% | 0.000411 | 0.000427 | 0.000379 | 36,491,783.00 |
10 Abr 2024 | 0.000409 | 0.00000300 | 0.74% | 0.000404 | 0.000419 | 0.000403 | 32,354,826.00 |
09 Abr 2024 | 0.000407 | -0.000018 | -4.24% | 0.000425 | 0.000427 | 0.000389 | 30,963,208.00 |
08 Abr 2024 | 0.000425 | 0.000046 | 12.13% | 0.00038 | 0.00044 | 0.000379 | 33,527,563.00 |
07 Abr 2024 | 0.000379 | -0.00000200 | -0.53% | 0.000381 | 0.000381 | 0.000377 | 39,770,960.00 |
06 Abr 2024 | 0.000381 | 0.00000800 | 2.14% | 0.000373 | 0.000385 | 0.000373 | 40,155,335.00 |
05 Abr 2024 | 0.000373 | -0.00001 | -2.61% | 0.000381 | 0.000384 | 0.000373 | 39,692,045.00 |
04 Abr 2024 | 0.000383 | -0.00000400 | -1.03% | 0.000388 | 0.000388 | 0.000373 | 41,269,933.00 |
03 Abr 2024 | 0.000388 | 0.00000600 | 1.57% | 0.000382 | 0.000389 | 0.000378 | 41,517,085.00 |
02 Abr 2024 | 0.000382 | -0.00000900 | -2.30% | 0.000391 | 0.000393 | 0.00038 | 39,763,718.00 |
01 Abr 2024 | 0.000391 | -0.00000600 | -1.51% | 0.000398 | 0.0004 | 0.000386 | 38,999,276.00 |
31 Mar 2024 | 0.000397 | 0.00000200 | 0.51% | 0.000395 | 0.000411 | 0.000388 | 36,949,014.00 |
30 Mar 2024 | 0.000395 | 0.000022 | 5.89% | 0.000374 | 0.0004 | 0.000374 | 41,514,811.00 |
29 Mar 2024 | 0.000374 | -0.000024 | -6.03% | 0.000397 | 0.000399 | 0.000373 | 46,763,062.00 |
28 Mar 2024 | 0.000398 | -0.000073 | -15.51% | 0.000471 | 0.000471 | 0.000369 | 62,189,877.00 |
27 Mar 2024 | 0.000471 | 0.00000400 | 0.86% | 0.000466 | 0.000472 | 0.00045 | 53,368,980.00 |
26 Mar 2024 | 0.000467 | 0.00000600 | 1.30% | 0.000458 | 0.000478 | 0.000458 | 51,768,657.00 |
25 Mar 2024 | 0.000461 | 0.00000200 | 0.44% | 0.00046 | 0.000464 | 0.000445 | 54,150,742.00 |
24 Mar 2024 | 0.000459 | 0.000031 | 7.24% | 0.000427 | 0.000467 | 0.000425 | 57,108,070.00 |
23 Mar 2024 | 0.000428 | 0.00000300 | 0.71% | 0.000424 | 0.000442 | 0.000417 | 53,521,395.00 |
22 Mar 2024 | 0.000425 | -0.000034 | -7.41% | 0.000458 | 0.00046 | 0.000423 | 55,624,553.00 |
21 Mar 2024 | 0.000459 | 0.000056 | 13.89% | 0.000404 | 0.00047 | 0.000403 | 58,212,702.00 |
20 Mar 2024 | 0.000403 | -0.000028 | -6.49% | 0.00043 | 0.000432 | 0.00039 | 56,672,274.00 |
19 Mar 2024 | 0.000431 | -0.000012 | -2.70% | 0.000445 | 0.000448 | 0.000409 | 52,910,415.00 |
18 Mar 2024 | 0.000444 | -0.00000700 | -1.55% | 0.000454 | 0.000465 | 0.000431 | 54,850,448.00 |
17 Mar 2024 | 0.000451 | 0.00000500 | 1.12% | 0.000444 | 0.000465 | 0.000431 | 53,168,727.00 |
16 Mar 2024 | 0.000445 | -0.000015 | -3.26% | 0.000461 | 0.000462 | 0.000443 | 52,725,848.00 |
15 Mar 2024 | 0.00046 | -0.000041 | -8.19% | 0.000499 | 0.000505 | 0.000443 | 50,942,378.00 |
14 Mar 2024 | 0.000501 | 0.00000600 | 1.21% | 0.000493 | 0.00055 | 0.000463 | 52,689,640.00 |
13 Mar 2024 | 0.000495 | -0.000017 | -3.32% | 0.000512 | 0.000531 | 0.00049 | 47,643,756.00 |
12 Mar 2024 | 0.000512 | 0.00000600 | 1.19% | 0.000507 | 0.00054 | 0.000489 | 50,071,940.00 |
11 Mar 2024 | 0.000506 | 0.000039 | 8.36% | 0.000467 | 0.000521 | 0.000463 | 48,617,282.00 |
10 Mar 2024 | 0.000467 | -0.000027 | -5.47% | 0.000488 | 0.000549 | 0.000463 | 53,158,355.00 |
09 Mar 2024 | 0.000494 | 0.00002 | 4.22% | 0.000473 | 0.000543 | 0.000465 | 55,332,894.00 |
08 Mar 2024 | 0.000474 | 0.000024 | 5.33% | 0.000446 | 0.00055 | 0.000444 | 56,408,722.00 |
07 Mar 2024 | 0.00045 | -0.000027 | -5.66% | 0.000476 | 0.000479 | 0.000443 | 50,315,476.00 |
06 Mar 2024 | 0.000477 | 0.000021 | 4.61% | 0.000454 | 0.000485 | 0.000443 | 50,864,301.00 |
05 Mar 2024 | 0.000456 | 0.00000600 | 1.33% | 0.000449 | 0.000474 | 0.00042 | 53,339,807.00 |
04 Mar 2024 | 0.00045 | 0.000025 | 5.89% | 0.000426 | 0.000521 | 0.000405 | 49,864,182.00 |
03 Mar 2024 | 0.000425 | -0.000022 | -4.92% | 0.000448 | 0.00045 | 0.000423 | 41,902,602.00 |
02 Mar 2024 | 0.000447 | -0.000015 | -3.25% | 0.000463 | 0.000521 | 0.000437 | 48,149,869.00 |
01 Mar 2024 | 0.000462 | -0.00000500 | -1.07% | 0.000467 | 0.000471 | 0.000457 | 46,864,542.00 |
29 Feb 2024 | 0.000467 | 0.000026 | 5.90% | 0.000439 | 0.000502 | 0.000436 | 49,220,199.00 |
28 Feb 2024 | 0.000441 | -0.00000020 | -0.05% | 0.000441 | 0.000473 | 0.000423 | 46,532,868.00 |
27 Feb 2024 | 0.000441 | 0.00000080 | 0.18% | 0.00044 | 0.000476 | 0.00042 | 44,116,007.00 |
26 Feb 2024 | 0.00044 | -0.00000700 | -1.57% | 0.000448 | 0.000452 | 0.000431 | 38,715,799.00 |
25 Feb 2024 | 0.000447 | 0.000013 | 2.99% | 0.000435 | 0.000519 | 0.000428 | 48,149,900.00 |
24 Feb 2024 | 0.000434 | -0.00000900 | -2.03% | 0.000443 | 0.000479 | 0.00042 | 45,755,049.00 |
23 Feb 2024 | 0.000443 | 0.000015 | 3.50% | 0.000427 | 0.000468 | 0.000423 | 42,942,413.00 |
22 Feb 2024 | 0.000428 | -0.000014 | -3.17% | 0.000442 | 0.000453 | 0.00042 | 43,062,461.00 |
21 Feb 2024 | 0.000442 | -0.000098 | -18.17% | 0.00054 | 0.000558 | 0.00042 | 42,125,405.00 |
20 Feb 2024 | 0.000539 | -0.000022 | -3.92% | 0.000564 | 0.000582 | 0.000523 | 39,224,722.00 |
19 Feb 2024 | 0.000561 | 0.000017 | 3.12% | 0.000545 | 0.000576 | 0.000533 | 40,011,273.00 |
18 Feb 2024 | 0.000545 | 0.000011 | 2.06% | 0.000533 | 0.000546 | 0.000533 | 39,362,341.00 |
17 Feb 2024 | 0.000534 | 0.00000090 | 0.17% | 0.000533 | 0.000542 | 0.000532 | 40,823,075.00 |
16 Feb 2024 | 0.000533 | -0.000045 | -7.79% | 0.000577 | 0.00058 | 0.000532 | 40,825,150.00 |
15 Feb 2024 | 0.000578 | 0.000024 | 4.33% | 0.000555 | 0.000629 | 0.000544 | 36,920,278.00 |
14 Feb 2024 | 0.000554 | 0.00000200 | 0.36% | 0.000551 | 0.000571 | 0.000536 | 38,351,132.00 |
13 Feb 2024 | 0.000552 | 0.00 | 0.00% | 0.000551 | 0.000556 | 0.000546 | 38,612,481.00 |
12 Feb 2024 | 0.000552 | 0.000012 | 2.22% | 0.000541 | 0.000556 | 0.000536 | 38,379,948.00 |
11 Feb 2024 | 0.000541 | 0.00001 | 1.88% | 0.000532 | 0.000541 | 0.00053 | 39,460,293.00 |
10 Feb 2024 | 0.000531 | -0.00000030 | -0.06% | 0.00053 | 0.000541 | 0.000527 | 40,050,025.00 |
09 Feb 2024 | 0.000531 | 0.00000300 | 0.57% | 0.000525 | 0.000533 | 0.000521 | 40,262,485.00 |
08 Feb 2024 | 0.000528 | 0.00000080 | 0.15% | 0.000527 | 0.000532 | 0.000522 | 40,844,686.00 |