MDTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.06947 | 0.00124 | 1.82% | 0.06796 | 0.07016 | 0.06565 | 118,775.00 |
01 May 2024 | 0.06823 | 0.00057 | 0.84% | 0.06789 | 0.06889 | 0.06223 | 515,199.00 |
30 Abr 2024 | 0.06766 | -0.00563 | -7.68% | 0.07248 | 0.07348 | 0.06483 | 276,941.00 |
29 Abr 2024 | 0.07329 | -0.00114 | -1.53% | 0.07411 | 0.07506 | 0.07052 | 202,482.00 |
28 Abr 2024 | 0.07443 | -0.00247 | -3.21% | 0.07696 | 0.08032 | 0.07417 | 429,052.00 |
27 Abr 2024 | 0.0769 | 0.00102 | 1.34% | 0.07583 | 0.07778 | 0.07265 | 460,260.00 |
26 Abr 2024 | 0.07588 | -0.00292 | -3.71% | 0.07872 | 0.07885 | 0.07487 | 251,914.00 |
25 Abr 2024 | 0.0788 | -0.00048 | -0.61% | 0.07921 | 0.08048 | 0.07482 | 212,059.00 |
24 Abr 2024 | 0.07928 | -0.00614 | -7.19% | 0.08551 | 0.08766 | 0.07809 | 296,349.00 |
23 Abr 2024 | 0.08542 | -0.00116 | -1.34% | 0.08577 | 0.0886 | 0.08347 | 204,382.00 |
22 Abr 2024 | 0.08658 | 0.00377 | 4.55% | 0.08292 | 0.08658 | 0.08238 | 369,503.00 |
21 Abr 2024 | 0.08281 | -0.00084 | -1.00% | 0.08352 | 0.0863 | 0.0808 | 410,625.00 |
20 Abr 2024 | 0.08365 | 0.00794 | 10.49% | 0.07517 | 0.08365 | 0.07426 | 603,928.00 |
19 Abr 2024 | 0.07571 | 0.00004 | 0.05% | 0.07546 | 0.07792 | 0.06845 | 532,519.00 |
18 Abr 2024 | 0.07567 | 0.0015 | 2.02% | 0.07403 | 0.07622 | 0.07084 | 763,331.00 |
17 Abr 2024 | 0.07417 | -0.00031 | -0.42% | 0.07409 | 0.07665 | 0.07062 | 996,199.00 |
16 Abr 2024 | 0.07448 | 0.0029 | 4.05% | 0.07127 | 0.07501 | 0.06906 | 602,239.00 |
15 Abr 2024 | 0.07158 | -0.00221 | -2.99% | 0.07335 | 0.07975 | 0.06894 | 1,612,516.00 |
14 Abr 2024 | 0.07379 | 0.00886 | 13.65% | 0.06488 | 0.07425 | 0.06149 | 1,464,387.00 |
13 Abr 2024 | 0.06493 | -0.01501 | -18.78% | 0.0803 | 0.08293 | 0.0555 | 1,250,094.00 |
12 Abr 2024 | 0.07994 | -0.02268 | -22.10% | 0.10296 | 0.1047 | 0.07589 | 713,554.00 |
11 Abr 2024 | 0.10262 | -0.00573 | -5.29% | 0.10809 | 0.1088 | 0.10222 | 243,900.00 |
10 Abr 2024 | 0.10835 | 0.00085 | 0.79% | 0.10744 | 0.10928 | 0.100 | 508,369.00 |
09 Abr 2024 | 0.1075 | -0.005 | -4.44% | 0.11255 | 0.11299 | 0.10571 | 661,128.00 |
08 Abr 2024 | 0.1125 | 0.00503 | 4.68% | 0.10752 | 0.11656 | 0.10425 | 756,046.00 |
07 Abr 2024 | 0.10747 | 0.00315 | 3.02% | 0.10395 | 0.11058 | 0.10384 | 315,602.00 |
06 Abr 2024 | 0.10432 | 0.00228 | 2.23% | 0.1016 | 0.10636 | 0.1016 | 195,358.00 |
05 Abr 2024 | 0.10204 | -0.00194 | -1.87% | 0.10361 | 0.10466 | 0.09734 | 369,477.00 |
04 Abr 2024 | 0.10398 | 0.00749 | 7.76% | 0.09617 | 0.10665 | 0.09355 | 862,871.00 |
03 Abr 2024 | 0.09649 | 0.00132 | 1.39% | 0.09509 | 0.09921 | 0.09104 | 699,982.00 |
02 Abr 2024 | 0.09517 | -0.00961 | -9.17% | 0.10423 | 0.1044 | 0.09384 | 573,647.00 |
01 Abr 2024 | 0.10478 | -0.0049 | -4.47% | 0.10941 | 0.11027 | 0.10133 | 949,290.00 |
31 Mar 2024 | 0.10968 | 0.00336 | 3.16% | 0.10671 | 0.10991 | 0.10641 | 512,069.00 |
30 Mar 2024 | 0.10632 | 0.00082 | 0.78% | 0.10542 | 0.10969 | 0.10471 | 1,092,434.00 |
29 Mar 2024 | 0.1055 | -0.00734 | -6.50% | 0.11278 | 0.136 | 0.104 | 2,486,250.00 |
28 Mar 2024 | 0.11284 | -0.00384 | -3.29% | 0.11749 | 0.11825 | 0.10643 | 1,493,167.00 |
27 Mar 2024 | 0.11668 | 0.00756 | 6.93% | 0.10952 | 0.11983 | 0.10666 | 1,680,882.00 |
26 Mar 2024 | 0.10912 | 0.00378 | 3.59% | 0.10555 | 0.11256 | 0.10537 | 1,038,750.00 |
25 Mar 2024 | 0.10534 | 0.00435 | 4.31% | 0.1011 | 0.10785 | 0.09994 | 881,762.00 |
24 Mar 2024 | 0.10099 | 0.00432 | 4.47% | 0.09572 | 0.10215 | 0.09451 | 837,534.00 |
23 Mar 2024 | 0.09667 | 0.00028 | 0.29% | 0.09732 | 0.10188 | 0.09467 | 691,521.00 |
22 Mar 2024 | 0.09639 | -0.00565 | -5.54% | 0.10199 | 0.104 | 0.09392 | 839,734.00 |
21 Mar 2024 | 0.10204 | -0.00047 | -0.46% | 0.10228 | 0.10438 | 0.0977 | 906,647.00 |
20 Mar 2024 | 0.10251 | 0.00916 | 9.81% | 0.0943 | 0.10501 | 0.08978 | 1,006,589.00 |
19 Mar 2024 | 0.09335 | -0.01586 | -14.52% | 0.10848 | 0.10914 | 0.09169 | 1,731,920.00 |
18 Mar 2024 | 0.10921 | -0.0161 | -12.85% | 0.12649 | 0.12755 | 0.10679 | 1,470,075.00 |
17 Mar 2024 | 0.12531 | 0.01644 | 15.10% | 0.110 | 0.12704 | 0.1076 | 2,167,440.00 |
16 Mar 2024 | 0.10887 | -0.01293 | -10.62% | 0.12168 | 0.13228 | 0.10596 | 2,333,586.00 |
15 Mar 2024 | 0.1218 | -0.00383 | -3.05% | 0.1254 | 0.1268 | 0.11422 | 2,101,264.00 |
14 Mar 2024 | 0.12563 | 0.00324 | 2.65% | 0.12204 | 0.12612 | 0.11209 | 1,731,040.00 |
13 Mar 2024 | 0.12239 | 0.00381 | 3.21% | 0.11862 | 0.12435 | 0.11334 | 1,329,029.00 |
12 Mar 2024 | 0.11858 | -0.00105 | -0.88% | 0.11927 | 0.12411 | 0.11248 | 1,802,966.00 |
11 Mar 2024 | 0.11963 | -0.00156 | -1.29% | 0.12188 | 0.1269 | 0.11746 | 2,304,332.00 |
10 Mar 2024 | 0.12119 | -0.01026 | -7.81% | 0.13111 | 0.14002 | 0.1169 | 2,914,307.00 |
09 Mar 2024 | 0.13145 | 0.02117 | 19.20% | 0.11109 | 0.14632 | 0.10895 | 3,628,397.00 |
08 Mar 2024 | 0.11028 | -0.00631 | -5.41% | 0.116 | 0.11722 | 0.10498 | 2,690,715.00 |
07 Mar 2024 | 0.11659 | 0.02283 | 24.35% | 0.09336 | 0.12044 | 0.09305 | 4,437,076.00 |
06 Mar 2024 | 0.09376 | 0.01497 | 19.00% | 0.07905 | 0.0961 | 0.07679 | 2,967,433.00 |
05 Mar 2024 | 0.07879 | -0.01231 | -13.51% | 0.09118 | 0.09246 | 0.0727 | 1,918,985.00 |
04 Mar 2024 | 0.0911 | -0.0035 | -3.70% | 0.09482 | 0.09723 | 0.08766 | 1,526,853.00 |
03 Mar 2024 | 0.0946 | 0.00069 | 0.73% | 0.09424 | 0.11219 | 0.09059 | 1,878,770.00 |
02 Mar 2024 | 0.09391 | -0.0029 | -3.00% | 0.0956 | 0.09711 | 0.09078 | 2,107,934.00 |
01 Mar 2024 | 0.09681 | 0.02133 | 28.26% | 0.07547 | 0.10265 | 0.07547 | 2,729,286.00 |
29 Feb 2024 | 0.07548 | 0.00206 | 2.81% | 0.07328 | 0.07887 | 0.07166 | 1,596,282.00 |
28 Feb 2024 | 0.07342 | -0.00156 | -2.08% | 0.07499 | 0.07898 | 0.06742 | 1,152,038.00 |
27 Feb 2024 | 0.07498 | -0.00236 | -3.05% | 0.07738 | 0.07821 | 0.07362 | 817,449.00 |
26 Feb 2024 | 0.07734 | 0.00052 | 0.68% | 0.07693 | 0.07986 | 0.07451 | 1,119,507.00 |
25 Feb 2024 | 0.07682 | 0.00155 | 2.06% | 0.07565 | 0.084 | 0.07532 | 2,786,471.00 |
24 Feb 2024 | 0.07527 | -0.00109 | -1.43% | 0.07629 | 0.07677 | 0.07191 | 1,026,453.00 |
23 Feb 2024 | 0.07636 | 0.00015 | 0.20% | 0.07618 | 0.08267 | 0.07237 | 2,006,855.00 |
22 Feb 2024 | 0.07621 | 0.00227 | 3.07% | 0.0744 | 0.08209 | 0.07062 | 2,380,041.00 |
21 Feb 2024 | 0.07394 | -0.00342 | -4.42% | 0.07716 | 0.07975 | 0.06561 | 1,894,411.00 |
20 Feb 2024 | 0.07736 | 0.00519 | 7.19% | 0.07231 | 0.08745 | 0.07145 | 2,599,324.00 |
19 Feb 2024 | 0.07217 | 0.00468 | 6.93% | 0.06757 | 0.07474 | 0.06748 | 1,700,656.00 |
18 Feb 2024 | 0.06749 | 0.0001 | 0.15% | 0.06741 | 0.07373 | 0.06609 | 1,911,644.00 |
17 Feb 2024 | 0.06739 | 0.00321 | 5.00% | 0.06424 | 0.06742 | 0.06057 | 1,194,989.00 |
16 Feb 2024 | 0.06418 | 0.00372 | 6.15% | 0.06057 | 0.06776 | 0.06001 | 1,449,793.00 |
15 Feb 2024 | 0.06046 | 0.00048 | 0.80% | 0.06005 | 0.0609 | 0.05913 | 737,730.00 |
14 Feb 2024 | 0.05998 | 0.00382 | 6.80% | 0.05608 | 0.063 | 0.05574 | 1,357,404.00 |
13 Feb 2024 | 0.05616 | 0.00017 | 0.30% | 0.05587 | 0.05731 | 0.05493 | 679,545.00 |
12 Feb 2024 | 0.05599 | 0.0031 | 5.86% | 0.05299 | 0.05678 | 0.05207 | 419,450.00 |
11 Feb 2024 | 0.05289 | -0.00182 | -3.33% | 0.05484 | 0.05534 | 0.05264 | 374,091.00 |
10 Feb 2024 | 0.05471 | -0.00011 | -0.20% | 0.05502 | 0.05557 | 0.05344 | 491,391.00 |
09 Feb 2024 | 0.05482 | 0.00179 | 3.38% | 0.05296 | 0.0551 | 0.05286 | 607,247.00 |
08 Feb 2024 | 0.05303 | -0.00117 | -2.16% | 0.05422 | 0.05471 | 0.05272 | 259,048.00 |
07 Feb 2024 | 0.0542 | 0.00079 | 1.48% | 0.0534 | 0.05467 | 0.05318 | 305,975.00 |
06 Feb 2024 | 0.05341 | -0.00032 | -0.60% | 0.05373 | 0.05466 | 0.05258 | 486,946.00 |
05 Feb 2024 | 0.05373 | 0.00242 | 4.72% | 0.05131 | 0.05385 | 0.05083 | 529,308.00 |
04 Feb 2024 | 0.05131 | -0.0021 | -3.93% | 0.05341 | 0.05342 | 0.05127 | 496,046.00 |
03 Feb 2024 | 0.05341 | 0.00201 | 3.91% | 0.05153 | 0.05441 | 0.05125 | 301,484.00 |