ICXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.2376 | 0.0187 | 8.54% | 0.2187 | 0.2387 | 0.2147 | 106,483.00 |
19 May 2024 | 0.2189 | -0.0104 | -4.54% | 0.2293 | 0.2308 | 0.2167 | 45,665.00 |
18 May 2024 | 0.2293 | -0.002 | -0.86% | 0.2317 | 0.2344 | 0.2275 | 42,369.00 |
17 May 2024 | 0.2313 | 0.0085 | 3.82% | 0.2223 | 0.2334 | 0.2201 | 76,697.00 |
16 May 2024 | 0.2228 | 0.0008 | 0.36% | 0.2218 | 0.2255 | 0.2155 | 155,752.00 |
15 May 2024 | 0.222 | 0.0154 | 7.45% | 0.2071 | 0.2223 | 0.2063 | 186,351.00 |
14 May 2024 | 0.2066 | -0.0077 | -3.59% | 0.2147 | 0.2159 | 0.2066 | 141,035.00 |
13 May 2024 | 0.2143 | 0.0022 | 1.04% | 0.2121 | 0.2187 | 0.2063 | 140,403.00 |
12 May 2024 | 0.2121 | -0.0042 | -1.94% | 0.2161 | 0.2167 | 0.2105 | 66,790.00 |
11 May 2024 | 0.2163 | -0.002 | -0.92% | 0.2183 | 0.2219 | 0.2155 | 71,095.00 |
10 May 2024 | 0.2183 | -0.0111 | -4.84% | 0.2297 | 0.2328 | 0.2163 | 137,531.00 |
09 May 2024 | 0.2294 | 0.005 | 2.23% | 0.2251 | 0.2309 | 0.2187 | 51,511.00 |
08 May 2024 | 0.2244 | -0.0007 | -0.31% | 0.2245 | 0.2279 | 0.2203 | 193,933.00 |
07 May 2024 | 0.2251 | -0.0027 | -1.19% | 0.2276 | 0.2317 | 0.2243 | 84,103.00 |
06 May 2024 | 0.2278 | -0.0011 | -0.48% | 0.2292 | 0.2358 | 0.2247 | 65,084.00 |
05 May 2024 | 0.2289 | -0.0002 | -0.09% | 0.2285 | 0.2323 | 0.2242 | 40,828.00 |
04 May 2024 | 0.2291 | -0.0018 | -0.78% | 0.2295 | 0.2322 | 0.2276 | 80,441.00 |
03 May 2024 | 0.2309 | 0.0066 | 2.94% | 0.2239 | 0.2314 | 0.220 | 140,045.00 |
02 May 2024 | 0.2243 | 0.0064 | 2.94% | 0.2183 | 0.2256 | 0.2107 | 57,198.00 |
01 May 2024 | 0.2179 | 0.0007 | 0.32% | 0.2167 | 0.2203 | 0.2043 | 104,415.00 |
30 Abr 2024 | 0.2172 | -0.015 | -6.46% | 0.2309 | 0.234 | 0.2102 | 86,926.00 |
29 Abr 2024 | 0.2322 | -0.0004 | -0.17% | 0.2322 | 0.2334 | 0.2247 | 44,261.00 |
28 Abr 2024 | 0.2326 | -0.0076 | -3.16% | 0.2405 | 0.2455 | 0.2322 | 75,038.00 |
27 Abr 2024 | 0.2402 | 0.002 | 0.84% | 0.2379 | 0.2415 | 0.2271 | 87,499.00 |
26 Abr 2024 | 0.2382 | -0.0021 | -0.87% | 0.2401 | 0.2453 | 0.2338 | 102,983.00 |
25 Abr 2024 | 0.2403 | 0.0008 | 0.33% | 0.2392 | 0.2438 | 0.2312 | 63,999.00 |
24 Abr 2024 | 0.2395 | -0.0117 | -4.66% | 0.2522 | 0.2627 | 0.2373 | 71,981.00 |
23 Abr 2024 | 0.2512 | -0.0006 | -0.24% | 0.2507 | 0.2547 | 0.2446 | 150,560.00 |
22 Abr 2024 | 0.2518 | 0.0101 | 4.18% | 0.242 | 0.2524 | 0.2417 | 63,108.00 |
21 Abr 2024 | 0.2417 | -0.0061 | -2.46% | 0.247 | 0.2483 | 0.2377 | 60,927.00 |
20 Abr 2024 | 0.2478 | 0.0153 | 6.58% | 0.2317 | 0.2479 | 0.2291 | 64,546.00 |
19 Abr 2024 | 0.2325 | 0.0016 | 0.69% | 0.2307 | 0.241 | 0.2155 | 120,969.00 |
18 Abr 2024 | 0.2309 | 0.0081 | 3.64% | 0.2226 | 0.2343 | 0.2167 | 112,221.00 |
17 Abr 2024 | 0.2228 | -0.0049 | -2.15% | 0.2272 | 0.2306 | 0.2152 | 110,292.00 |
16 Abr 2024 | 0.2277 | 0.0032 | 1.43% | 0.2243 | 0.2302 | 0.2155 | 176,971.00 |
15 Abr 2024 | 0.2245 | -0.0157 | -6.54% | 0.2377 | 0.2499 | 0.2179 | 279,552.00 |
14 Abr 2024 | 0.2402 | 0.0095 | 4.12% | 0.2276 | 0.242 | 0.2135 | 445,100.00 |
13 Abr 2024 | 0.2307 | -0.0405 | -14.93% | 0.2712 | 0.2712 | 0.1982 | 253,684.00 |
12 Abr 2024 | 0.2712 | -0.0564 | -17.22% | 0.3276 | 0.3346 | 0.2546 | 239,139.00 |
11 Abr 2024 | 0.3276 | 0.0107 | 3.38% | 0.3168 | 0.3294 | 0.3138 | 92,408.00 |
10 Abr 2024 | 0.3169 | -0.0011 | -0.35% | 0.318 | 0.3226 | 0.3028 | 57,462.00 |
09 Abr 2024 | 0.318 | -0.0216 | -6.36% | 0.3406 | 0.3427 | 0.318 | 99,017.00 |
08 Abr 2024 | 0.3396 | 0.0175 | 5.43% | 0.321 | 0.3422 | 0.3129 | 97,007.00 |
07 Abr 2024 | 0.3221 | 0.0059 | 1.87% | 0.316 | 0.3247 | 0.3156 | 52,148.00 |
06 Abr 2024 | 0.3162 | 0.0049 | 1.57% | 0.3102 | 0.3189 | 0.3093 | 29,063.00 |
05 Abr 2024 | 0.3113 | -0.0064 | -2.01% | 0.3178 | 0.3188 | 0.2985 | 69,303.00 |
04 Abr 2024 | 0.3177 | 0.0095 | 3.08% | 0.3066 | 0.3234 | 0.3006 | 40,637.00 |
03 Abr 2024 | 0.3082 | -0.0014 | -0.45% | 0.3096 | 0.3174 | 0.2972 | 85,563.00 |
02 Abr 2024 | 0.3096 | -0.0279 | -8.27% | 0.3365 | 0.3365 | 0.3041 | 123,864.00 |
01 Abr 2024 | 0.3375 | -0.0245 | -6.77% | 0.3615 | 0.3617 | 0.3259 | 163,682.00 |
31 Mar 2024 | 0.362 | -0.0007 | -0.19% | 0.3627 | 0.3627 | 0.3532 | 105,000.00 |
30 Mar 2024 | 0.3627 | 0.0037 | 1.03% | 0.3585 | 0.3898 | 0.3523 | 329,258.00 |
29 Mar 2024 | 0.359 | -0.0037 | -1.02% | 0.3625 | 0.3625 | 0.3464 | 118,874.00 |
28 Mar 2024 | 0.3627 | 0.0142 | 4.07% | 0.3614 | 0.3676 | 0.3369 | 228,872.00 |
27 Mar 2024 | 0.3485 | -0.0161 | -4.42% | 0.364 | 0.3664 | 0.340 | 224,261.00 |
26 Mar 2024 | 0.3646 | 0.0362 | 11.02% | 0.3314 | 0.3785 | 0.3305 | 457,858.00 |
25 Mar 2024 | 0.3284 | 0.0171 | 5.49% | 0.3109 | 0.3308 | 0.309 | 238,472.00 |
24 Mar 2024 | 0.3113 | 0.0103 | 3.42% | 0.300 | 0.3127 | 0.2992 | 100,154.00 |
23 Mar 2024 | 0.301 | 0.0066 | 2.24% | 0.2964 | 0.3066 | 0.2935 | 251,303.00 |
22 Mar 2024 | 0.2944 | -0.011 | -3.60% | 0.3065 | 0.3116 | 0.2875 | 224,123.00 |
21 Mar 2024 | 0.3054 | 0.0077 | 2.59% | 0.2974 | 0.3148 | 0.296 | 263,173.00 |
20 Mar 2024 | 0.2977 | 0.0345 | 13.11% | 0.2647 | 0.2994 | 0.2567 | 266,343.00 |
19 Mar 2024 | 0.2632 | -0.0386 | -12.79% | 0.2994 | 0.304 | 0.2592 | 579,274.00 |
18 Mar 2024 | 0.3018 | -0.0078 | -2.52% | 0.3092 | 0.328 | 0.2931 | 464,932.00 |
17 Mar 2024 | 0.3096 | 0.0081 | 2.69% | 0.3048 | 0.3138 | 0.2836 | 247,383.00 |
16 Mar 2024 | 0.3015 | -0.036 | -10.67% | 0.3383 | 0.3429 | 0.2972 | 403,940.00 |
15 Mar 2024 | 0.3375 | -0.029 | -7.91% | 0.3662 | 0.3672 | 0.3086 | 323,989.00 |
14 Mar 2024 | 0.3665 | -0.0086 | -2.29% | 0.3772 | 0.3778 | 0.342 | 296,234.00 |
13 Mar 2024 | 0.3751 | 0.0184 | 5.16% | 0.3567 | 0.3767 | 0.3509 | 548,185.00 |
12 Mar 2024 | 0.3567 | -0.0036 | -1.00% | 0.3604 | 0.3609 | 0.3264 | 493,735.00 |
11 Mar 2024 | 0.3603 | 0.0108 | 3.09% | 0.3509 | 0.3622 | 0.3324 | 715,317.00 |
10 Mar 2024 | 0.3495 | 0.0085 | 2.49% | 0.3409 | 0.379 | 0.3321 | 547,954.00 |
09 Mar 2024 | 0.341 | 0.0165 | 5.08% | 0.3252 | 0.3425 | 0.3207 | 442,662.00 |
08 Mar 2024 | 0.3245 | -0.0074 | -2.23% | 0.3322 | 0.333 | 0.311 | 606,057.00 |
07 Mar 2024 | 0.3319 | 0.0126 | 3.95% | 0.3204 | 0.3328 | 0.3161 | 195,382.00 |
06 Mar 2024 | 0.3193 | 0.0259 | 8.83% | 0.3102 | 0.3199 | 0.2848 | 293,009.00 |
05 Mar 2024 | 0.2934 | -0.0306 | -9.44% | 0.3242 | 0.3353 | 0.2722 | 541,223.00 |
04 Mar 2024 | 0.324 | 0.0213 | 7.04% | 0.3027 | 0.3585 | 0.2991 | 599,537.00 |
03 Mar 2024 | 0.3027 | -0.0095 | -3.04% | 0.3126 | 0.3126 | 0.2867 | 221,473.00 |
02 Mar 2024 | 0.3122 | 0.0132 | 4.41% | 0.2991 | 0.3122 | 0.2953 | 341,471.00 |
01 Mar 2024 | 0.299 | 0.0132 | 4.62% | 0.2877 | 0.3025 | 0.2856 | 271,008.00 |
29 Feb 2024 | 0.2858 | 0.017 | 6.32% | 0.2692 | 0.2953 | 0.2648 | 329,449.00 |
28 Feb 2024 | 0.2688 | -0.0025 | -0.92% | 0.2709 | 0.2838 | 0.2507 | 283,082.00 |
27 Feb 2024 | 0.2713 | 0.0062 | 2.34% | 0.2647 | 0.2742 | 0.2592 | 255,710.00 |
26 Feb 2024 | 0.2651 | 0.0089 | 3.47% | 0.2562 | 0.2672 | 0.2478 | 148,678.00 |
25 Feb 2024 | 0.2562 | 0.0025 | 0.99% | 0.2542 | 0.2563 | 0.2474 | 144,961.00 |
24 Feb 2024 | 0.2537 | 0.0084 | 3.42% | 0.2477 | 0.2564 | 0.2425 | 190,091.00 |
23 Feb 2024 | 0.2453 | 0.0032 | 1.32% | 0.2424 | 0.2497 | 0.2363 | 247,580.00 |
22 Feb 2024 | 0.2421 | 0.004 | 1.68% | 0.238 | 0.2463 | 0.2342 | 109,486.00 |
21 Feb 2024 | 0.2381 | -0.0078 | -3.17% | 0.2469 | 0.2478 | 0.2297 | 116,776.00 |