NOIAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.213443 | 0.003859 | 1.84% | 0.212065 | 0.239998 | 0.202168 | 246,268.00 |
01 May 2024 | 0.209584 | 0.020031 | 10.57% | 0.18993 | 0.212569 | 0.174353 | 292,954.00 |
30 Abr 2024 | 0.189553 | 0.010752 | 6.01% | 0.179178 | 0.1968 | 0.173058 | 611,123.00 |
29 Abr 2024 | 0.178801 | -0.014952 | -7.72% | 0.193461 | 0.194566 | 0.177406 | 398,592.00 |
28 Abr 2024 | 0.193753 | 0.005767 | 3.07% | 0.188112 | 0.202273 | 0.187381 | 282,694.00 |
27 Abr 2024 | 0.187986 | 0.017497 | 10.26% | 0.181763 | 0.189191 | 0.170841 | 322,741.00 |
26 Abr 2024 | 0.170489 | -0.009689 | -5.38% | 0.181891 | 0.19993 | 0.160197 | 583,499.00 |
25 Abr 2024 | 0.180178 | 0.009097 | 5.32% | 0.170847 | 0.18168 | 0.167892 | 344,650.00 |
24 Abr 2024 | 0.171081 | -0.040316 | -19.07% | 0.211183 | 0.216534 | 0.170417 | 466,816.00 |
23 Abr 2024 | 0.211397 | 0.002922 | 1.40% | 0.208608 | 0.212568 | 0.198401 | 228,607.00 |
22 Abr 2024 | 0.208475 | 0.001814 | 0.88% | 0.205786 | 0.213302 | 0.203325 | 233,654.00 |
21 Abr 2024 | 0.206661 | 0.000071 | 0.03% | 0.207552 | 0.21392 | 0.203636 | 222,518.00 |
20 Abr 2024 | 0.20659 | 0.006043 | 3.01% | 0.201893 | 0.212569 | 0.20063 | 324,215.00 |
19 Abr 2024 | 0.200547 | -0.010408 | -4.93% | 0.211009 | 0.21521 | 0.189036 | 472,375.00 |
18 Abr 2024 | 0.210955 | 0.003069 | 1.48% | 0.209243 | 0.217966 | 0.2064 | 373,229.00 |
17 Abr 2024 | 0.207886 | -0.01806 | -7.99% | 0.226495 | 0.235385 | 0.198888 | 482,558.00 |
16 Abr 2024 | 0.225946 | -0.001512 | -0.66% | 0.227662 | 0.229357 | 0.21847 | 418,509.00 |
15 Abr 2024 | 0.227458 | -0.01844 | -7.50% | 0.245822 | 0.248917 | 0.223961 | 369,183.00 |
14 Abr 2024 | 0.245898 | 0.033044 | 15.52% | 0.210461 | 0.249518 | 0.206742 | 583,235.00 |
13 Abr 2024 | 0.212854 | -0.008733 | -3.94% | 0.223279 | 0.244467 | 0.199491 | 515,348.00 |
12 Abr 2024 | 0.221587 | -0.01644 | -6.91% | 0.240479 | 0.271829 | 0.205853 | 501,515.00 |
11 Abr 2024 | 0.238027 | 0.023064 | 10.73% | 0.21467 | 0.272094 | 0.21163 | 578,796.00 |
10 Abr 2024 | 0.214963 | 0.000438 | 0.20% | 0.214218 | 0.229341 | 0.210438 | 395,938.00 |
09 Abr 2024 | 0.214525 | -0.01689 | -7.30% | 0.230992 | 0.232019 | 0.209024 | 349,323.00 |
08 Abr 2024 | 0.231415 | -0.01523 | -6.17% | 0.246887 | 0.256545 | 0.230674 | 322,683.00 |
07 Abr 2024 | 0.246645 | 0.003348 | 1.38% | 0.241671 | 0.259446 | 0.239912 | 429,313.00 |
06 Abr 2024 | 0.243297 | 0.040495 | 19.97% | 0.201956 | 0.256827 | 0.2012 | 428,324.00 |
05 Abr 2024 | 0.202802 | -0.021147 | -9.44% | 0.224005 | 0.225315 | 0.2012 | 425,778.00 |
04 Abr 2024 | 0.223949 | 0.018481 | 8.99% | 0.205574 | 0.228815 | 0.204058 | 438,991.00 |
03 Abr 2024 | 0.205468 | 0.002741 | 1.35% | 0.202041 | 0.215976 | 0.199666 | 434,831.00 |
02 Abr 2024 | 0.202727 | -0.00524 | -2.52% | 0.207288 | 0.20919 | 0.183542 | 701,309.00 |
01 Abr 2024 | 0.207967 | -0.031389 | -13.11% | 0.237821 | 0.240067 | 0.203777 | 689,534.00 |
31 Mar 2024 | 0.239356 | -0.012423 | -4.93% | 0.252095 | 0.252409 | 0.233709 | 430,394.00 |
30 Mar 2024 | 0.251779 | 0.010921 | 4.53% | 0.240102 | 0.268051 | 0.233222 | 531,976.00 |
29 Mar 2024 | 0.240858 | -0.007747 | -3.12% | 0.248326 | 0.259169 | 0.236437 | 582,202.00 |
28 Mar 2024 | 0.248605 | 0.006459 | 2.67% | 0.243553 | 0.273006 | 0.240027 | 524,780.00 |
27 Mar 2024 | 0.242146 | -0.008801 | -3.51% | 0.250866 | 0.287975 | 0.2375 | 657,490.00 |
26 Mar 2024 | 0.250947 | -0.039827 | -13.70% | 0.287841 | 0.292207 | 0.243996 | 691,277.00 |
25 Mar 2024 | 0.290774 | 0.031755 | 12.26% | 0.260213 | 0.304999 | 0.257524 | 578,027.00 |
24 Mar 2024 | 0.259019 | -0.006333 | -2.39% | 0.265697 | 0.271565 | 0.255757 | 337,311.00 |
23 Mar 2024 | 0.265352 | -0.00934 | -3.40% | 0.274888 | 0.28262 | 0.264512 | 298,792.00 |
22 Mar 2024 | 0.274692 | -0.018602 | -6.34% | 0.291148 | 0.305018 | 0.267022 | 430,308.00 |
21 Mar 2024 | 0.293294 | 0.020495 | 7.51% | 0.277772 | 0.303255 | 0.258334 | 528,793.00 |
20 Mar 2024 | 0.272799 | 0.039665 | 17.01% | 0.233813 | 0.285412 | 0.219501 | 574,662.00 |
19 Mar 2024 | 0.233134 | -0.02792 | -10.70% | 0.26064 | 0.264411 | 0.23229 | 512,384.00 |
18 Mar 2024 | 0.261054 | -0.022971 | -8.09% | 0.289313 | 0.292229 | 0.257 | 464,509.00 |
17 Mar 2024 | 0.284025 | 0.027582 | 10.76% | 0.257743 | 0.293276 | 0.256384 | 473,422.00 |
16 Mar 2024 | 0.256443 | -0.023135 | -8.27% | 0.28553 | 0.298151 | 0.2506 | 502,710.00 |
15 Mar 2024 | 0.279578 | 0.007185 | 2.64% | 0.273388 | 0.291001 | 0.245268 | 728,020.00 |
14 Mar 2024 | 0.272393 | -0.011123 | -3.92% | 0.284119 | 0.286098 | 0.253096 | 477,322.00 |
13 Mar 2024 | 0.283516 | -0.000456 | -0.16% | 0.285765 | 0.300259 | 0.274919 | 423,392.00 |
12 Mar 2024 | 0.283972 | -0.009101 | -3.11% | 0.291568 | 0.310777 | 0.276245 | 624,846.00 |
11 Mar 2024 | 0.293073 | -0.006941 | -2.31% | 0.302535 | 0.339395 | 0.284425 | 476,732.00 |
10 Mar 2024 | 0.300014 | -0.008725 | -2.83% | 0.308712 | 0.335 | 0.292246 | 737,364.00 |
09 Mar 2024 | 0.308739 | 0.031481 | 11.35% | 0.27781 | 0.310697 | 0.267186 | 567,461.00 |
08 Mar 2024 | 0.277258 | 0.023102 | 9.09% | 0.251936 | 0.280583 | 0.25039 | 477,947.00 |
07 Mar 2024 | 0.254156 | 0.007986 | 3.24% | 0.249741 | 0.269905 | 0.228978 | 498,525.00 |
06 Mar 2024 | 0.24617 | 0.034776 | 16.45% | 0.210518 | 0.261727 | 0.205067 | 645,401.00 |
05 Mar 2024 | 0.211394 | 0.011036 | 5.51% | 0.201868 | 0.227738 | 0.187398 | 708,337.00 |
04 Mar 2024 | 0.200358 | 0.023536 | 13.31% | 0.177481 | 0.20787 | 0.174085 | 719,208.00 |
03 Mar 2024 | 0.176822 | -0.003796 | -2.10% | 0.17987 | 0.192017 | 0.171902 | 597,548.00 |
02 Mar 2024 | 0.180618 | -0.008086 | -4.29% | 0.189975 | 0.195326 | 0.171898 | 785,077.00 |
01 Mar 2024 | 0.188704 | -0.014217 | -7.01% | 0.202259 | 0.208 | 0.186521 | 587,450.00 |
29 Feb 2024 | 0.202921 | -0.006362 | -3.04% | 0.211152 | 0.229255 | 0.187814 | 529,260.00 |
28 Feb 2024 | 0.209283 | -0.003351 | -1.58% | 0.214746 | 0.233156 | 0.199402 | 641,020.00 |
27 Feb 2024 | 0.212634 | -0.023087 | -9.79% | 0.236167 | 0.24308 | 0.211369 | 645,307.00 |
26 Feb 2024 | 0.235721 | 0.000716 | 0.30% | 0.238564 | 0.246449 | 0.2186 | 516,004.00 |
25 Feb 2024 | 0.235005 | 0.012471 | 5.60% | 0.225746 | 0.23953 | 0.206275 | 615,475.00 |
24 Feb 2024 | 0.222534 | 0.011257 | 5.33% | 0.211688 | 0.230966 | 0.205952 | 291,827.00 |
23 Feb 2024 | 0.211277 | -0.003744 | -1.74% | 0.212556 | 0.217124 | 0.198469 | 441,650.00 |
22 Feb 2024 | 0.215021 | -0.003292 | -1.51% | 0.217606 | 0.235239 | 0.206436 | 702,351.00 |
21 Feb 2024 | 0.218313 | -0.004628 | -2.08% | 0.223523 | 0.230663 | 0.199574 | 721,813.00 |
20 Feb 2024 | 0.222941 | 0.026241 | 13.34% | 0.191845 | 0.224739 | 0.173977 | 980,746.00 |
19 Feb 2024 | 0.1967 | 0.021588 | 12.33% | 0.176625 | 0.230873 | 0.170085 | 880,914.00 |
18 Feb 2024 | 0.175112 | 0.014148 | 8.79% | 0.161005 | 0.175155 | 0.153529 | 659,556.00 |
17 Feb 2024 | 0.160964 | -0.011322 | -6.57% | 0.172 | 0.174317 | 0.160 | 580,602.00 |
16 Feb 2024 | 0.172286 | 0.005842 | 3.51% | 0.166612 | 0.180764 | 0.163081 | 593,861.00 |
15 Feb 2024 | 0.166444 | -0.010652 | -6.01% | 0.176833 | 0.198434 | 0.165975 | 806,455.00 |
14 Feb 2024 | 0.177096 | -0.005637 | -3.08% | 0.190704 | 0.207032 | 0.162893 | 1,050,205.00 |
13 Feb 2024 | 0.182733 | 0.009251 | 5.33% | 0.17524 | 0.19785 | 0.173942 | 1,045,246.00 |
12 Feb 2024 | 0.173482 | 0.010823 | 6.65% | 0.164774 | 0.178263 | 0.155174 | 924,086.00 |
11 Feb 2024 | 0.162659 | 0.017951 | 12.40% | 0.147307 | 0.162821 | 0.145911 | 742,348.00 |
10 Feb 2024 | 0.144708 | 0.006336 | 4.58% | 0.137831 | 0.147761 | 0.129398 | 875,314.00 |
09 Feb 2024 | 0.138372 | 0.030308 | 28.05% | 0.108065 | 0.148952 | 0.10692 | 1,538,244.00 |
08 Feb 2024 | 0.108064 | 0.008074 | 8.07% | 0.10067 | 0.109656 | 0.096257 | 772,962.00 |
07 Feb 2024 | 0.09999 | -0.001352 | -1.33% | 0.101404 | 0.104435 | 0.096704 | 503,470.00 |
06 Feb 2024 | 0.101342 | 0.011282 | 12.53% | 0.091498 | 0.109067 | 0.091498 | 1,112,929.00 |
05 Feb 2024 | 0.09006 | -0.001502 | -1.64% | 0.091544 | 0.092774 | 0.088638 | 751,366.00 |
04 Feb 2024 | 0.091562 | 0.00117 | 1.29% | 0.090182 | 0.093845 | 0.08909 | 660,255.00 |
03 Feb 2024 | 0.090392 | -0.006895 | -7.09% | 0.097343 | 0.097358 | 0.086947 | 714,691.00 |