Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.IDVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.000241 | -0.00000400 | -1.63% | 0.000245 | 0.000247 | 0.000239 | 52,030,161.00 |
| 15 May 2024 | 0.000245 | 0.00000500 | 2.08% | 0.00024 | 0.000247 | 0.000236 | 56,311,758.00 |
| 14 May 2024 | 0.00024 | -0.000018 | -6.97% | 0.000258 | 0.000258 | 0.000238 | 53,816,256.00 |
| 13 May 2024 | 0.000258 | 0.000015 | 6.16% | 0.000243 | 0.000259 | 0.00023 | 47,800,724.00 |
| 12 May 2024 | 0.000244 | 0.00000300 | 1.25% | 0.00024 | 0.000258 | 0.00024 | 42,722,266.00 |
| 11 May 2024 | 0.00024 | -0.00000200 | -0.83% | 0.000242 | 0.000242 | 0.00024 | 50,175,138.00 |
| 10 May 2024 | 0.000242 | -0.00001 | -3.97% | 0.000252 | 0.000258 | 0.000234 | 55,066,453.00 |
| 09 May 2024 | 0.000252 | 0.000011 | 4.57% | 0.000241 | 0.0003 | 0.000239 | 63,195,820.00 |
| 08 May 2024 | 0.000241 | 0.00000500 | 2.12% | 0.000236 | 0.000244 | 0.00022 | 64,982,708.00 |
| 07 May 2024 | 0.000236 | -0.000017 | -6.73% | 0.000253 | 0.000265 | 0.00022 | 61,602,005.00 |
| 06 May 2024 | 0.000253 | -0.000034 | -11.85% | 0.000287 | 0.000301 | 0.000242 | 54,941,301.00 |
| 05 May 2024 | 0.000287 | 0.000012 | 4.37% | 0.000273 | 0.000305 | 0.000248 | 56,373,435.00 |
| 04 May 2024 | 0.000275 | -0.000014 | -4.85% | 0.000289 | 0.00031 | 0.000241 | 63,011,853.00 |
| 03 May 2024 | 0.000289 | 0.000023 | 8.65% | 0.000266 | 0.000326 | 0.000258 | 50,965,019.00 |
| 02 May 2024 | 0.000266 | 0.00000600 | 2.31% | 0.00026 | 0.000306 | 0.000257 | 40,344,212.00 |
| 01 May 2024 | 0.00026 | -0.000028 | -9.73% | 0.000288 | 0.000297 | 0.000224 | 59,488,593.00 |
| 30 Abr 2024 | 0.000288 | -0.000139 | -32.56% | 0.000428 | 0.000471 | 0.000211 | 182,797,886.00 |
| 29 Abr 2024 | 0.000427 | -0.00028 | -39.62% | 0.000705 | 0.000718 | 0.00041 | 73,092,680.00 |
| 28 Abr 2024 | 0.000707 | -0.000162 | -18.64% | 0.000868 | 0.000871 | 0.000647 | 30,330,942.00 |
| 27 Abr 2024 | 0.000869 | -0.000039 | -4.30% | 0.000906 | 0.000913 | 0.000861 | 14,853,091.00 |
| 26 Abr 2024 | 0.000908 | -0.00000400 | -0.44% | 0.000913 | 0.000918 | 0.000901 | 15,186,893.00 |
| 25 Abr 2024 | 0.000912 | -0.000076 | -7.69% | 0.000988 | 0.001005 | 0.000901 | 13,364,159.00 |
| 24 Abr 2024 | 0.000988 | 0.000028 | 2.92% | 0.000959 | 0.001305 | 0.000913 | 16,820,924.00 |
| 23 Abr 2024 | 0.00096 | -0.000061 | -5.98% | 0.001021 | 0.001025 | 0.0009 | 16,493,539.00 |
| 22 Abr 2024 | 0.001021 | -0.000105 | -9.33% | 0.001124 | 0.001129 | 0.001 | 12,003,088.00 |
| 21 Abr 2024 | 0.001126 | 0.000013 | 1.17% | 0.001112 | 0.001149 | 0.001063 | 12,716,909.00 |
| 20 Abr 2024 | 0.001112 | 0.000111 | 11.07% | 0.001001 | 0.001168 | 0.00093 | 13,265,598.00 |
| 19 Abr 2024 | 0.001001 | 0.000034 | 3.52% | 0.000966 | 0.001098 | 0.00093 | 12,191,611.00 |
| 18 Abr 2024 | 0.000967 | -0.00007 | -6.75% | 0.001039 | 0.001039 | 0.0009 | 12,870,141.00 |
| 17 Abr 2024 | 0.001037 | -0.000069 | -6.24% | 0.001122 | 0.001166 | 0.000941 | 19,466,869.00 |
| 16 Abr 2024 | 0.001106 | -0.000346 | -23.83% | 0.001456 | 0.001488 | 0.00095 | 17,209,242.00 |
| 15 Abr 2024 | 0.001452 | 0.000147 | 11.29% | 0.001305 | 0.00147 | 0.001273 | 7,551,449.00 |
| 14 Abr 2024 | 0.001305 | 0.000017 | 1.32% | 0.00128 | 0.001416 | 0.001175 | 8,942,662.00 |
| 13 Abr 2024 | 0.001288 | -0.00003 | -2.28% | 0.001316 | 0.001458 | 0.001232 | 6,673,887.00 |
| 12 Abr 2024 | 0.001318 | -0.000088 | -6.26% | 0.001413 | 0.001438 | 0.00121 | 10,965,696.00 |
| 11 Abr 2024 | 0.001406 | -0.000155 | -9.93% | 0.001564 | 0.001598 | 0.001289 | 6,963,897.00 |
| 10 Abr 2024 | 0.001561 | -0.000361 | -18.78% | 0.001846 | 0.001848 | 0.001487 | 12,856,789.00 |
| 09 Abr 2024 | 0.001922 | 0.000317 | 19.76% | 0.001604 | 0.002231 | 0.0016 | 11,861,890.00 |
| 08 Abr 2024 | 0.001605 | -0.000015 | -0.93% | 0.001622 | 0.002541 | 0.001536 | 24,031,211.00 |
| 07 Abr 2024 | 0.001621 | 0.000489 | 43.19% | 0.001132 | 0.001664 | 0.001076 | 18,926,282.00 |
| 06 Abr 2024 | 0.001132 | -0.000041 | -3.49% | 0.001177 | 0.00119 | 0.00107 | 13,327,255.00 |
| 05 Abr 2024 | 0.001173 | -0.000103 | -8.07% | 0.001271 | 0.001285 | 0.001001 | 13,466,465.00 |
| 04 Abr 2024 | 0.001276 | -0.000099 | -7.20% | 0.001287 | 0.001388 | 0.001267 | 9,941,229.00 |
| 03 Abr 2024 | 0.001374 | -0.000278 | -16.83% | 0.001651 | 0.001655 | 0.001162 | 12,194,686.00 |
| 02 Abr 2024 | 0.001652 | -0.000014 | -0.84% | 0.001667 | 0.001704 | 0.001609 | 11,129,666.00 |
| 01 Abr 2024 | 0.001667 | -0.00013 | -7.24% | 0.001799 | 0.001833 | 0.00165 | 10,264,894.00 |
| 31 Mar 2024 | 0.001796 | -0.000104 | -5.47% | 0.001905 | 0.00219 | 0.001631 | 11,550,374.00 |
| 30 Mar 2024 | 0.001901 | 0.000228 | 13.65% | 0.001688 | 0.002033 | 0.001657 | 10,110,016.00 |
| 29 Mar 2024 | 0.001672 | -0.000227 | -11.95% | 0.00189 | 0.002112 | 0.00163 | 12,737,355.00 |
| 28 Mar 2024 | 0.001899 | -0.000496 | -20.70% | 0.002404 | 0.002413 | 0.001759 | 20,883,764.00 |
| 27 Mar 2024 | 0.002396 | -0.000923 | -27.81% | 0.003258 | 0.003353 | 0.002336 | 47,332,148.00 |
| 26 Mar 2024 | 0.003319 | -0.003611 | -52.10% | 0.006933 | 0.006954 | 0.00282 | 32,852,062.00 |
| 25 Mar 2024 | 0.00693 | 0.000053 | 0.77% | 0.006884 | 0.007071 | 0.006797 | 3,462,914.00 |
| 24 Mar 2024 | 0.006877 | 0.000311 | 4.74% | 0.006566 | 0.006981 | 0.006017 | 4,012,471.00 |
| 23 Mar 2024 | 0.006566 | -0.000294 | -4.29% | 0.006855 | 0.00691 | 0.006552 | 3,613,990.00 |
| 22 Mar 2024 | 0.00686 | -0.000017 | -0.25% | 0.006889 | 0.006931 | 0.006797 | 3,326,540.00 |
| 21 Mar 2024 | 0.006877 | -0.000403 | -5.54% | 0.00689 | 0.007146 | 0.006651 | 3,559,897.00 |
| 20 Mar 2024 | 0.00728 | 0.000567 | 8.44% | 0.006694 | 0.007463 | 0.006195 | 3,916,211.00 |
| 19 Mar 2024 | 0.006713 | -0.00038 | -5.36% | 0.007058 | 0.00712 | 0.006662 | 3,624,270.00 |
| 18 Mar 2024 | 0.007093 | -0.000154 | -2.12% | 0.007195 | 0.007266 | 0.006981 | 3,544,400.00 |
| 17 Mar 2024 | 0.007248 | -0.000373 | -4.89% | 0.007624 | 0.007639 | 0.006711 | 3,232,435.00 |
| 16 Mar 2024 | 0.007621 | 0.000672 | 9.67% | 0.006959 | 0.007893 | 0.006941 | 3,526,736.00 |
| 15 Mar 2024 | 0.006949 | 0.00013 | 1.91% | 0.006781 | 0.00873 | 0.006754 | 3,457,468.00 |
| 14 Mar 2024 | 0.006818 | 0.000188 | 2.83% | 0.006657 | 0.008085 | 0.00649 | 3,608,451.00 |
| 13 Mar 2024 | 0.006631 | 0.000396 | 6.36% | 0.006211 | 0.007364 | 0.00621 | 4,186,158.00 |
| 12 Mar 2024 | 0.006235 | 0.000362 | 6.16% | 0.005862 | 0.006358 | 0.005846 | 4,144,624.00 |
| 11 Mar 2024 | 0.005873 | 0.000145 | 2.54% | 0.00573 | 0.006108 | 0.005723 | 4,346,668.00 |
| 10 Mar 2024 | 0.005727 | 0.000574 | 11.13% | 0.005158 | 0.006413 | 0.005135 | 4,433,563.00 |
| 09 Mar 2024 | 0.005154 | 0.000476 | 10.16% | 0.004687 | 0.005273 | 0.004611 | 5,056,418.00 |
| 08 Mar 2024 | 0.004678 | -0.000124 | -2.58% | 0.004873 | 0.004943 | 0.0046 | 5,259,848.00 |
| 07 Mar 2024 | 0.004802 | -0.0003 | -5.88% | 0.005103 | 0.00512 | 0.00461 | 4,934,765.00 |
| 06 Mar 2024 | 0.005102 | 0.000401 | 8.54% | 0.004701 | 0.005521 | 0.004501 | 5,025,765.00 |
| 05 Mar 2024 | 0.004701 | -0.000828 | -14.98% | 0.00554 | 0.00559 | 0.004609 | 5,019,689.00 |
| 04 Mar 2024 | 0.005529 | 0.000054 | 0.99% | 0.00548 | 0.00559 | 0.00546 | 3,908,509.00 |
| 03 Mar 2024 | 0.005475 | -0.000522 | -8.70% | 0.006003 | 0.006035 | 0.005303 | 3,853,853.00 |
| 02 Mar 2024 | 0.005997 | 0.000469 | 8.49% | 0.005529 | 0.00604 | 0.005528 | 3,350,889.00 |
| 01 Mar 2024 | 0.005528 | -0.000138 | -2.44% | 0.005662 | 0.005678 | 0.005507 | 2,704,193.00 |
| 29 Feb 2024 | 0.005666 | -0.00000500 | -0.09% | 0.005664 | 0.006023 | 0.00551 | 3,849,007.00 |
| 28 Feb 2024 | 0.005672 | -0.000181 | -3.09% | 0.005851 | 0.0066 | 0.005646 | 3,172,737.00 |
| 27 Feb 2024 | 0.005852 | 0.000459 | 8.50% | 0.005396 | 0.006742 | 0.005373 | 3,142,685.00 |
| 26 Feb 2024 | 0.005394 | -0.001063 | -16.46% | 0.006457 | 0.006742 | 0.004965 | 3,484,984.00 |
| 25 Feb 2024 | 0.006457 | 0.000257 | 4.15% | 0.006229 | 0.007362 | 0.006025 | 2,031,616.00 |
| 24 Feb 2024 | 0.0062 | -0.000911 | -12.81% | 0.007056 | 0.007202 | 0.0061 | 3,820,614.00 |
| 23 Feb 2024 | 0.007111 | -0.000607 | -7.86% | 0.007744 | 0.008833 | 0.006457 | 3,793,655.00 |
| 22 Feb 2024 | 0.007718 | -0.000782 | -9.20% | 0.008324 | 0.009078 | 0.0074 | 4,346,831.00 |
| 21 Feb 2024 | 0.0085 | -0.001031 | -10.82% | 0.009525 | 0.010941 | 0.007723 | 2,050,559.00 |
| 20 Feb 2024 | 0.009531 | -0.000718 | -7.01% | 0.010239 | 0.010289 | 0.009476 | 2,118,345.00 |
| 19 Feb 2024 | 0.010249 | -0.00012 | -1.16% | 0.010374 | 0.0124 | 0.010115 | 2,244,154.00 |
| 18 Feb 2024 | 0.010369 | 0.000913 | 9.65% | 0.009464 | 0.010441 | 0.009096 | 1,997,686.00 |
| 17 Feb 2024 | 0.009457 | -0.001029 | -9.81% | 0.010581 | 0.010697 | 0.009404 | 1,739,643.00 |
