Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.IOIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.02322 | -0.00179 | -7.16% | 0.02494 | 0.02588 | 0.0226 | 678,386.00 |
| 12 Jun 2024 | 0.02501 | 0.00242 | 10.71% | 0.02258 | 0.02529 | 0.02217 | 667,136.00 |
| 11 Jun 2024 | 0.02259 | -0.0026 | -10.32% | 0.02521 | 0.02524 | 0.02174 | 709,992.00 |
| 10 Jun 2024 | 0.02519 | -0.00223 | -8.13% | 0.02742 | 0.02751 | 0.02458 | 523,879.00 |
| 09 Jun 2024 | 0.02742 | 0.00063 | 2.35% | 0.02686 | 0.02792 | 0.02639 | 489,508.00 |
| 08 Jun 2024 | 0.02679 | -0.00188 | -6.56% | 0.02867 | 0.02867 | 0.02464 | 609,251.00 |
| 07 Jun 2024 | 0.02867 | -0.00156 | -5.16% | 0.03014 | 0.03021 | 0.02714 | 535,767.00 |
| 06 Jun 2024 | 0.03023 | -0.00054 | -1.75% | 0.03066 | 0.03377 | 0.02969 | 486,444.00 |
| 05 Jun 2024 | 0.03077 | -0.00026 | -0.84% | 0.03106 | 0.0314 | 0.02959 | 467,191.00 |
| 04 Jun 2024 | 0.03103 | 0.00228 | 7.93% | 0.02864 | 0.03799 | 0.02833 | 313,188.00 |
| 03 Jun 2024 | 0.02875 | -0.00146 | -4.83% | 0.03022 | 0.03025 | 0.02859 | 509,231.00 |
| 02 Jun 2024 | 0.03021 | -0.00389 | -11.41% | 0.03409 | 0.03541 | 0.030 | 511,597.00 |
| 01 Jun 2024 | 0.0341 | 0.00057 | 1.70% | 0.03344 | 0.03879 | 0.03133 | 510,276.00 |
| 31 May 2024 | 0.03353 | -0.00122 | -3.51% | 0.03522 | 0.03889 | 0.03202 | 924,730.00 |
| 30 May 2024 | 0.03475 | 0.00662 | 23.53% | 0.02828 | 0.03962 | 0.02825 | 730,571.00 |
| 29 May 2024 | 0.02813 | -0.0005 | -1.75% | 0.02839 | 0.0293 | 0.02787 | 490,018.00 |
| 28 May 2024 | 0.02863 | -0.00145 | -4.82% | 0.03009 | 0.03027 | 0.0282 | 501,572.00 |
| 27 May 2024 | 0.03008 | -0.00066 | -2.15% | 0.03074 | 0.03202 | 0.02969 | 612,484.00 |
| 26 May 2024 | 0.03074 | -0.00036 | -1.16% | 0.03106 | 0.0343 | 0.02954 | 656,331.00 |
| 25 May 2024 | 0.0311 | 0.00334 | 12.03% | 0.0278 | 0.03697 | 0.0277 | 618,804.00 |
| 24 May 2024 | 0.02776 | 0.00069 | 2.55% | 0.02702 | 0.02789 | 0.02669 | 520,707.00 |
| 23 May 2024 | 0.02707 | -0.00241 | -8.18% | 0.02949 | 0.03019 | 0.02646 | 552,839.00 |
| 22 May 2024 | 0.02948 | 0.00129 | 4.58% | 0.02827 | 0.0295 | 0.02776 | 530,308.00 |
| 21 May 2024 | 0.02819 | 0.00013 | 0.46% | 0.02788 | 0.02931 | 0.02743 | 447,824.00 |
| 20 May 2024 | 0.02806 | 0.0013 | 4.86% | 0.02675 | 0.02818 | 0.02541 | 518,659.00 |
| 19 May 2024 | 0.02676 | -0.00055 | -2.01% | 0.02732 | 0.02926 | 0.02603 | 441,463.00 |
| 18 May 2024 | 0.02731 | -0.00055 | -1.97% | 0.02799 | 0.02834 | 0.02708 | 476,987.00 |
| 17 May 2024 | 0.02786 | 0.00044 | 1.60% | 0.02798 | 0.02886 | 0.0248 | 391,409.00 |
| 16 May 2024 | 0.02742 | -0.00063 | -2.25% | 0.0281 | 0.02934 | 0.0266 | 38,231.00 |
| 15 May 2024 | 0.02805 | 0.00188 | 7.18% | 0.02567 | 0.0305 | 0.02547 | 137,293.00 |
| 14 May 2024 | 0.02617 | -0.00283 | -9.76% | 0.02891 | 0.02969 | 0.02498 | 276,557.00 |
| 13 May 2024 | 0.029 | 0.0017 | 6.23% | 0.02729 | 0.02903 | 0.02633 | 372,107.00 |
| 12 May 2024 | 0.0273 | -0.00154 | -5.34% | 0.02878 | 0.02955 | 0.02614 | 277,439.00 |
| 11 May 2024 | 0.02884 | 0.00111 | 4.00% | 0.02849 | 0.02933 | 0.0275 | 221,337.00 |
| 10 May 2024 | 0.02773 | -0.0023 | -7.66% | 0.02996 | 0.0307 | 0.0276 | 197,354.00 |
| 09 May 2024 | 0.03003 | -0.00013 | -0.43% | 0.03016 | 0.03038 | 0.02897 | 374,123.00 |
| 08 May 2024 | 0.03016 | -0.00073 | -2.36% | 0.03112 | 0.03137 | 0.02992 | 374,062.00 |
| 07 May 2024 | 0.03089 | -0.00119 | -3.71% | 0.03207 | 0.03403 | 0.03065 | 130,469.00 |
| 06 May 2024 | 0.03208 | -0.00123 | -3.69% | 0.03331 | 0.034 | 0.03063 | 219,072.00 |
| 05 May 2024 | 0.03331 | -0.00219 | -6.17% | 0.03572 | 0.03572 | 0.0328 | 274,411.00 |
| 04 May 2024 | 0.0355 | 0.00077 | 2.22% | 0.03478 | 0.03609 | 0.03423 | 191,599.00 |
| 03 May 2024 | 0.03473 | 0.00348 | 11.14% | 0.03126 | 0.03624 | 0.03126 | 214,128.00 |
| 02 May 2024 | 0.03125 | 0.00045 | 1.46% | 0.031 | 0.03282 | 0.0297 | 197,118.00 |
| 01 May 2024 | 0.0308 | -0.00083 | -2.62% | 0.03162 | 0.04126 | 0.02861 | 174,871.00 |
| 30 Abr 2024 | 0.03163 | -0.00472 | -12.98% | 0.03572 | 0.03648 | 0.03109 | 173,488.00 |
| 29 Abr 2024 | 0.03635 | -0.00011 | -0.30% | 0.03634 | 0.03691 | 0.03429 | 209,053.00 |
| 28 Abr 2024 | 0.03646 | 0.00071 | 1.99% | 0.03545 | 0.03807 | 0.03539 | 287,108.00 |
| 27 Abr 2024 | 0.03575 | -0.00081 | -2.22% | 0.03656 | 0.03658 | 0.03389 | 394,776.00 |
| 26 Abr 2024 | 0.03656 | 0.00071 | 1.98% | 0.0357 | 0.03658 | 0.03483 | 192,711.00 |
| 25 Abr 2024 | 0.03585 | -0.00015 | -0.42% | 0.03595 | 0.03779 | 0.03455 | 252,617.00 |
| 24 Abr 2024 | 0.036 | -0.00277 | -7.14% | 0.03886 | 0.03904 | 0.03482 | 280,202.00 |
| 23 Abr 2024 | 0.03877 | -0.00078 | -1.97% | 0.04039 | 0.04072 | 0.03828 | 274,341.00 |
| 22 Abr 2024 | 0.03955 | 0.00216 | 5.78% | 0.03744 | 0.04999 | 0.03456 | 323,845.00 |
| 21 Abr 2024 | 0.03739 | -0.00055 | -1.45% | 0.03803 | 0.04483 | 0.03689 | 325,620.00 |
| 20 Abr 2024 | 0.03794 | 0.00257 | 7.27% | 0.03537 | 0.057 | 0.03273 | 303,866.00 |
| 19 Abr 2024 | 0.03537 | 0.0008 | 2.31% | 0.03384 | 0.046 | 0.0318 | 238,658.00 |
| 18 Abr 2024 | 0.03457 | 0.00172 | 5.24% | 0.03327 | 0.03457 | 0.03022 | 168,475.00 |
| 17 Abr 2024 | 0.03285 | 0.00059 | 1.83% | 0.03407 | 0.03685 | 0.03041 | 130,366.00 |
| 16 Abr 2024 | 0.03226 | -0.00166 | -4.89% | 0.03383 | 0.040 | 0.02928 | 276,499.00 |
| 15 Abr 2024 | 0.03392 | 0.00013 | 0.38% | 0.03664 | 0.048 | 0.03181 | 214,526.00 |
| 14 Abr 2024 | 0.03379 | -0.00058 | -1.69% | 0.0321 | 0.05101 | 0.0321 | 94,009.00 |
| 13 Abr 2024 | 0.03437 | -0.00593 | -14.71% | 0.03882 | 0.048 | 0.03198 | 185,132.00 |
| 12 Abr 2024 | 0.0403 | -0.00171 | -4.07% | 0.04322 | 0.04484 | 0.03127 | 172,687.00 |
| 11 Abr 2024 | 0.04201 | -0.00345 | -7.59% | 0.04516 | 0.05681 | 0.04201 | 84,435.00 |
| 10 Abr 2024 | 0.04546 | -0.0039 | -7.90% | 0.04649 | 0.04698 | 0.04265 | 147,959.00 |
| 09 Abr 2024 | 0.04936 | -0.00061 | -1.22% | 0.05008 | 0.05141 | 0.04501 | 45,337.00 |
| 08 Abr 2024 | 0.04997 | -0.00215 | -4.13% | 0.05019 | 0.05845 | 0.04897 | 119,504.00 |
| 07 Abr 2024 | 0.05212 | 0.003 | 6.11% | 0.04914 | 0.05406 | 0.04908 | 75,593.00 |
| 06 Abr 2024 | 0.04912 | -0.00042 | -0.85% | 0.04853 | 0.065 | 0.04539 | 113,237.00 |
| 05 Abr 2024 | 0.04954 | -0.00613 | -11.01% | 0.05527 | 0.05562 | 0.03811 | 194,366.00 |
| 04 Abr 2024 | 0.05567 | 0.0033 | 6.30% | 0.05244 | 0.06048 | 0.05013 | 240,874.00 |
| 03 Abr 2024 | 0.05237 | 0.00128 | 2.51% | 0.05099 | 0.06071 | 0.04922 | 225,227.00 |
| 02 Abr 2024 | 0.05109 | -0.00181 | -3.42% | 0.05288 | 0.05457 | 0.04768 | 178,312.00 |
| 01 Abr 2024 | 0.0529 | 0.00604 | 12.89% | 0.04643 | 0.0585 | 0.0408 | 270,488.00 |
| 31 Mar 2024 | 0.04686 | -0.00005 | -0.11% | 0.04633 | 0.04905 | 0.0408 | 311,312.00 |
| 30 Mar 2024 | 0.04691 | 0.0014 | 3.08% | 0.04636 | 0.060 | 0.041 | 262,460.00 |
| 29 Mar 2024 | 0.04551 | -0.00182 | -3.85% | 0.04724 | 0.05023 | 0.04364 | 410,276.00 |
| 28 Mar 2024 | 0.04733 | -0.00112 | -2.31% | 0.04835 | 0.05185 | 0.04503 | 692,446.00 |
| 27 Mar 2024 | 0.04845 | -0.00188 | -3.74% | 0.05034 | 0.05669 | 0.04687 | 744,101.00 |
| 26 Mar 2024 | 0.05033 | -0.01602 | -24.14% | 0.06653 | 0.075 | 0.050 | 795,983.00 |
| 25 Mar 2024 | 0.06635 | 0.00355 | 5.65% | 0.06288 | 0.06921 | 0.0576 | 423,339.00 |
| 24 Mar 2024 | 0.0628 | 0.00655 | 11.64% | 0.05634 | 0.07999 | 0.05418 | 553,667.00 |
| 23 Mar 2024 | 0.05625 | 0.00242 | 4.50% | 0.05363 | 0.05984 | 0.05119 | 547,887.00 |
| 22 Mar 2024 | 0.05383 | -0.00468 | -8.00% | 0.05852 | 0.05908 | 0.04931 | 589,217.00 |
| 21 Mar 2024 | 0.05851 | -0.00628 | -9.69% | 0.06483 | 0.06962 | 0.05731 | 537,754.00 |
| 20 Mar 2024 | 0.06479 | 0.00655 | 11.25% | 0.05805 | 0.06586 | 0.05399 | 491,636.00 |
| 19 Mar 2024 | 0.05824 | -0.0054 | -8.49% | 0.06329 | 0.06593 | 0.05275 | 589,914.00 |
| 18 Mar 2024 | 0.06364 | -0.0046 | -6.74% | 0.06811 | 0.07477 | 0.06043 | 607,816.00 |
| 17 Mar 2024 | 0.06824 | 0.01276 | 23.00% | 0.05527 | 0.075 | 0.055 | 650,778.00 |
| 16 Mar 2024 | 0.05548 | -0.00858 | -13.39% | 0.06338 | 0.06485 | 0.05505 | 564,048.00 |
