Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.IOTAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.2326 | 0.0012 | 0.52% | 0.2316 | 0.2368 | 0.2285 | 140,743.00 |
| 20 May 2024 | 0.2314 | 0.0255 | 12.38% | 0.2048 | 0.2327 | 0.202 | 442,371.00 |
| 19 May 2024 | 0.2059 | -0.0099 | -4.59% | 0.2153 | 0.2172 | 0.20355 | 74,098.00 |
| 18 May 2024 | 0.2158 | -0.0031 | -1.42% | 0.2192 | 0.2214 | 0.2151 | 45,261.00 |
| 17 May 2024 | 0.2189 | 0.00707 | 3.34% | 0.21188 | 0.222 | 0.20969 | 73,583.00 |
| 16 May 2024 | 0.21183 | -0.00366 | -1.70% | 0.21583 | 0.21706 | 0.20857 | 127,546.00 |
| 15 May 2024 | 0.21549 | 0.01506 | 7.51% | 0.20065 | 0.21656 | 0.199 | 184,985.00 |
| 14 May 2024 | 0.20043 | -0.00725 | -3.49% | 0.20749 | 0.2093 | 0.20016 | 114,316.00 |
| 13 May 2024 | 0.20768 | 0.00048 | 0.23% | 0.20698 | 0.2117 | 0.19958 | 70,862.00 |
| 12 May 2024 | 0.2072 | -0.0032 | -1.52% | 0.21037 | 0.21186 | 0.20504 | 93,465.00 |
| 11 May 2024 | 0.2104 | -0.00262 | -1.23% | 0.2129 | 0.21592 | 0.21033 | 65,963.00 |
| 10 May 2024 | 0.21302 | -0.01324 | -5.85% | 0.2267 | 0.22965 | 0.21095 | 114,248.00 |
| 09 May 2024 | 0.22626 | 0.0089 | 4.09% | 0.21707 | 0.22847 | 0.21554 | 82,700.00 |
| 08 May 2024 | 0.21736 | -0.00153 | -0.70% | 0.21825 | 0.22238 | 0.21304 | 106,510.00 |
| 07 May 2024 | 0.21889 | -0.00784 | -3.46% | 0.2274 | 0.23002 | 0.21815 | 36,257.00 |
| 06 May 2024 | 0.22673 | -0.00184 | -0.81% | 0.2279 | 0.23804 | 0.22378 | 133,722.00 |
| 05 May 2024 | 0.22857 | 0.00142 | 0.63% | 0.22686 | 0.23146 | 0.22261 | 57,368.00 |
| 04 May 2024 | 0.22715 | 0.00044 | 0.19% | 0.22676 | 0.23005 | 0.22494 | 81,912.00 |
| 03 May 2024 | 0.22671 | 0.00726 | 3.31% | 0.2186 | 0.22871 | 0.21629 | 205,341.00 |
| 02 May 2024 | 0.21945 | 0.00646 | 3.03% | 0.2136 | 0.22268 | 0.20759 | 306,047.00 |
| 01 May 2024 | 0.21299 | -0.00096 | -0.45% | 0.21342 | 0.21734 | 0.19992 | 282,412.00 |
| 30 Abr 2024 | 0.21395 | -0.01226 | -5.42% | 0.22386 | 0.22786 | 0.20537 | 196,335.00 |
| 29 Abr 2024 | 0.22621 | -0.0034 | -1.48% | 0.22834 | 0.23072 | 0.21931 | 133,619.00 |
| 28 Abr 2024 | 0.22961 | -0.00563 | -2.39% | 0.23474 | 0.2384 | 0.2287 | 67,724.00 |
| 27 Abr 2024 | 0.23524 | 0.00414 | 1.79% | 0.23141 | 0.2362 | 0.22006 | 266,187.00 |
| 26 Abr 2024 | 0.2311 | -0.00793 | -3.32% | 0.23845 | 0.239 | 0.22772 | 95,029.00 |
| 25 Abr 2024 | 0.23903 | -0.00045 | -0.19% | 0.23943 | 0.24326 | 0.22891 | 69,812.00 |
| 24 Abr 2024 | 0.23948 | -0.01198 | -4.76% | 0.25231 | 0.26511 | 0.23575 | 226,433.00 |
| 23 Abr 2024 | 0.25146 | 0.00534 | 2.17% | 0.24467 | 0.25167 | 0.23719 | 108,214.00 |
| 22 Abr 2024 | 0.24612 | 0.00839 | 3.53% | 0.23809 | 0.24773 | 0.23707 | 142,732.00 |
| 21 Abr 2024 | 0.23773 | -0.0066 | -2.70% | 0.24173 | 0.2446 | 0.23402 | 113,411.00 |
| 20 Abr 2024 | 0.24433 | 0.01795 | 7.93% | 0.22539 | 0.24543 | 0.2226 | 161,660.00 |
| 19 Abr 2024 | 0.22638 | 0.00364 | 1.63% | 0.22179 | 0.23212 | 0.2043 | 133,568.00 |
| 18 Abr 2024 | 0.22274 | 0.00829 | 3.87% | 0.21438 | 0.22534 | 0.20869 | 115,929.00 |
| 17 Abr 2024 | 0.21445 | -0.00803 | -3.61% | 0.22133 | 0.22631 | 0.20767 | 595,743.00 |
| 16 Abr 2024 | 0.22248 | 0.00143 | 0.65% | 0.2203 | 0.22784 | 0.20861 | 123,128.00 |
| 15 Abr 2024 | 0.22105 | -0.01927 | -8.02% | 0.23916 | 0.24636 | 0.21212 | 313,441.00 |
| 14 Abr 2024 | 0.24032 | 0.01631 | 7.28% | 0.22053 | 0.24142 | 0.21192 | 343,768.00 |
| 13 Abr 2024 | 0.22401 | -0.04014 | -15.20% | 0.26392 | 0.26392 | 0.19184 | 492,136.00 |
| 12 Abr 2024 | 0.26415 | -0.03813 | -12.61% | 0.30779 | 0.31965 | 0.24778 | 540,407.00 |
| 11 Abr 2024 | 0.30228 | 0.00006 | 0.02% | 0.30284 | 0.31258 | 0.29436 | 504,251.00 |
| 10 Abr 2024 | 0.30222 | -0.00191 | -0.63% | 0.3044 | 0.30605 | 0.28655 | 87,712.00 |
| 09 Abr 2024 | 0.30413 | -0.02013 | -6.21% | 0.32456 | 0.32511 | 0.30393 | 117,920.00 |
| 08 Abr 2024 | 0.32426 | 0.01572 | 5.09% | 0.30818 | 0.32631 | 0.30129 | 244,688.00 |
| 07 Abr 2024 | 0.30854 | 0.00473 | 1.56% | 0.30288 | 0.31039 | 0.30231 | 103,108.00 |
| 06 Abr 2024 | 0.30381 | 0.00477 | 1.60% | 0.29814 | 0.3049 | 0.29772 | 35,661.00 |
| 05 Abr 2024 | 0.29904 | -0.00917 | -2.98% | 0.30792 | 0.30844 | 0.28897 | 112,446.00 |
| 04 Abr 2024 | 0.30821 | 0.00879 | 2.94% | 0.29807 | 0.31551 | 0.2903 | 92,487.00 |
| 03 Abr 2024 | 0.29942 | 0.00142 | 0.48% | 0.29789 | 0.31161 | 0.28717 | 160,281.00 |
| 02 Abr 2024 | 0.298 | -0.02877 | -8.80% | 0.32638 | 0.32638 | 0.2955 | 179,460.00 |
| 01 Abr 2024 | 0.32677 | -0.02534 | -7.20% | 0.35083 | 0.35153 | 0.31533 | 316,167.00 |
| 31 Mar 2024 | 0.35211 | 0.01011 | 2.96% | 0.34259 | 0.35211 | 0.34222 | 88,395.00 |
| 30 Mar 2024 | 0.342 | -0.01325 | -3.73% | 0.35544 | 0.36155 | 0.34076 | 164,321.00 |
| 29 Mar 2024 | 0.35525 | -0.00129 | -0.36% | 0.3548 | 0.35781 | 0.33957 | 256,645.00 |
| 28 Mar 2024 | 0.35654 | 0.00899 | 2.59% | 0.3509 | 0.36281 | 0.33868 | 251,386.00 |
| 27 Mar 2024 | 0.34755 | -0.017 | -4.66% | 0.36672 | 0.37223 | 0.33783 | 421,499.00 |
| 26 Mar 2024 | 0.36455 | 0.02099 | 6.11% | 0.34399 | 0.37547 | 0.34278 | 668,737.00 |
| 25 Mar 2024 | 0.34356 | 0.01599 | 4.88% | 0.3264 | 0.34885 | 0.32278 | 377,556.00 |
| 24 Mar 2024 | 0.32757 | 0.01756 | 5.66% | 0.30782 | 0.32761 | 0.30483 | 238,484.00 |
| 23 Mar 2024 | 0.31001 | 0.0043 | 1.41% | 0.30889 | 0.31624 | 0.30354 | 174,236.00 |
| 22 Mar 2024 | 0.30571 | -0.02009 | -6.17% | 0.32818 | 0.32979 | 0.29872 | 285,945.00 |
| 21 Mar 2024 | 0.3258 | 0.01137 | 3.62% | 0.31589 | 0.33128 | 0.31166 | 363,113.00 |
| 20 Mar 2024 | 0.31443 | 0.03453 | 12.34% | 0.28275 | 0.31578 | 0.270 | 535,016.00 |
| 19 Mar 2024 | 0.2799 | -0.03352 | -10.69% | 0.3107 | 0.31322 | 0.27344 | 343,891.00 |
| 18 Mar 2024 | 0.31342 | -0.01625 | -4.93% | 0.32926 | 0.33306 | 0.30659 | 369,022.00 |
| 17 Mar 2024 | 0.32967 | 0.01245 | 3.92% | 0.32134 | 0.3359 | 0.300 | 224,217.00 |
| 16 Mar 2024 | 0.31722 | -0.03748 | -10.57% | 0.35606 | 0.36494 | 0.31271 | 392,721.00 |
| 15 Mar 2024 | 0.3547 | -0.03812 | -9.70% | 0.39095 | 0.39377 | 0.3277 | 505,741.00 |
| 14 Mar 2024 | 0.39282 | -0.0211 | -5.10% | 0.41605 | 0.41973 | 0.36491 | 546,965.00 |
| 13 Mar 2024 | 0.41392 | 0.02169 | 5.53% | 0.39216 | 0.41766 | 0.38129 | 689,251.00 |
| 12 Mar 2024 | 0.39223 | 0.00535 | 1.38% | 0.3903 | 0.4126 | 0.364 | 795,779.00 |
| 11 Mar 2024 | 0.38688 | 0.03323 | 9.40% | 0.35431 | 0.39622 | 0.330 | 739,962.00 |
| 10 Mar 2024 | 0.35365 | 0.01365 | 4.01% | 0.34283 | 0.3641 | 0.3367 | 599,583.00 |
| 09 Mar 2024 | 0.340 | 0.00608 | 1.82% | 0.33394 | 0.34297 | 0.33071 | 302,520.00 |
| 08 Mar 2024 | 0.33392 | -0.01209 | -3.49% | 0.34598 | 0.34706 | 0.31526 | 322,272.00 |
| 07 Mar 2024 | 0.34601 | -0.00351 | -1.00% | 0.3475 | 0.35284 | 0.33558 | 318,277.00 |
| 06 Mar 2024 | 0.34952 | 0.01067 | 3.15% | 0.33617 | 0.3516 | 0.31106 | 457,593.00 |
| 05 Mar 2024 | 0.33885 | 0.00275 | 0.82% | 0.33526 | 0.38291 | 0.30465 | 820,305.00 |
| 04 Mar 2024 | 0.3361 | 0.01296 | 4.01% | 0.32505 | 0.35033 | 0.3179 | 847,471.00 |
| 03 Mar 2024 | 0.32314 | -0.00986 | -2.96% | 0.33374 | 0.33456 | 0.30492 | 597,166.00 |
| 02 Mar 2024 | 0.333 | 0.01825 | 5.80% | 0.31472 | 0.33429 | 0.30899 | 674,481.00 |
| 01 Mar 2024 | 0.31475 | 0.02689 | 9.34% | 0.29088 | 0.31507 | 0.29079 | 550,533.00 |
| 29 Feb 2024 | 0.28786 | -0.00196 | -0.68% | 0.29061 | 0.30662 | 0.2787 | 776,613.00 |
| 28 Feb 2024 | 0.28982 | 0.00119 | 0.41% | 0.29019 | 0.30135 | 0.26332 | 731,643.00 |
| 27 Feb 2024 | 0.28863 | 0.00981 | 3.52% | 0.27784 | 0.29336 | 0.27784 | 408,989.00 |
| 26 Feb 2024 | 0.27882 | 0.00505 | 1.84% | 0.274 | 0.28175 | 0.26334 | 231,237.00 |
| 25 Feb 2024 | 0.27377 | -0.00016 | -0.06% | 0.27356 | 0.27599 | 0.26728 | 201,393.00 |
| 24 Feb 2024 | 0.27393 | 0.00936 | 3.54% | 0.26534 | 0.27512 | 0.26005 | 234,108.00 |
| 23 Feb 2024 | 0.26457 | -0.00593 | -2.19% | 0.26858 | 0.27193 | 0.2573 | 311,996.00 |
| 22 Feb 2024 | 0.2705 | -0.00428 | -1.56% | 0.27589 | 0.28142 | 0.26684 | 373,126.00 |
