Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ONSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.72 | -0.050 | -2.71% | 1.76 | 1.92 | 1.71 | 6,810.00 |
| 02 May 2024 | 1.77 | 0.100 | 6.09% | 1.66 | 1.94 | 1.65 | 15,084.00 |
| 01 May 2024 | 1.66 | -0.070 | -4.16% | 1.74 | 1.91 | 1.64 | 4,613.00 |
| 30 Abr 2024 | 1.74 | -0.050 | -3.02% | 1.79 | 1.95 | 1.74 | 3,913.00 |
| 29 Abr 2024 | 1.79 | 0.030 | 1.63% | 1.80 | 1.97 | 1.70 | 4,886.00 |
| 28 Abr 2024 | 1.76 | 0.020 | 1.35% | 1.74 | 1.83 | 1.69 | 3,806.00 |
| 27 Abr 2024 | 1.74 | -0.170 | -8.73% | 1.90 | 1.91 | 1.72 | 1,983.00 |
| 26 Abr 2024 | 1.90 | 0.240 | 14.72% | 1.68 | 1.91 | 1.64 | 7,070.00 |
| 25 Abr 2024 | 1.66 | -0.010 | -0.38% | 1.67 | 1.73 | 1.63 | 5,524.00 |
| 24 Abr 2024 | 1.67 | -0.080 | -4.75% | 1.75 | 1.75 | 1.63 | 6,284.00 |
| 23 Abr 2024 | 1.75 | 0.090 | 5.64% | 1.86 | 1.86 | 1.70 | 1,205.00 |
| 22 Abr 2024 | 1.66 | -0.150 | -8.34% | 1.82 | 1.82 | 1.64 | 5,257.00 |
| 21 Abr 2024 | 1.81 | 0.020 | 0.87% | 1.83 | 1.93 | 1.74 | 2,962.00 |
| 20 Abr 2024 | 1.79 | 0.040 | 2.33% | 1.75 | 1.97 | 1.62 | 3,644.00 |
| 19 Abr 2024 | 1.75 | 0.110 | 6.76% | 1.66 | 1.86 | 1.60 | 3,210.00 |
| 18 Abr 2024 | 1.64 | -0.140 | -7.89% | 1.73 | 1.77 | 1.60 | 3,173.00 |
| 17 Abr 2024 | 1.78 | -0.080 | -4.52% | 1.75 | 1.94 | 1.62 | 3,137.00 |
| 16 Abr 2024 | 1.86 | 0.240 | 14.67% | 1.62 | 1.86 | 1.62 | 1,505.00 |
| 15 Abr 2024 | 1.63 | -0.070 | -3.94% | 1.76 | 1.82 | 1.61 | 2,682.00 |
| 14 Abr 2024 | 1.69 | 0.020 | 1.14% | 1.76 | 1.82 | 1.58 | 4,661.00 |
| 13 Abr 2024 | 1.67 | -0.080 | -4.67% | 1.81 | 1.83 | 1.64 | 3,594.00 |
| 12 Abr 2024 | 1.76 | -0.110 | -6.04% | 1.87 | 1.94 | 1.58 | 4,547.00 |
| 11 Abr 2024 | 1.87 | 0.010 | 0.30% | 1.90 | 1.98 | 1.83 | 4,867.00 |
| 10 Abr 2024 | 1.86 | -0.050 | -2.71% | 1.92 | 1.95 | 1.82 | 6,346.00 |
| 09 Abr 2024 | 1.91 | -0.120 | -5.80% | 2.05 | 2.07 | 1.82 | 2,844.00 |
| 08 Abr 2024 | 2.03 | -0.080 | -3.80% | 2.11 | 2.14 | 1.93 | 4,662.00 |
| 07 Abr 2024 | 2.11 | 0.150 | 7.69% | 1.96 | 2.14 | 1.89 | 7,055.00 |
| 06 Abr 2024 | 1.96 | 0.060 | 2.92% | 1.90 | 2.03 | 1.90 | 4,943.00 |
| 05 Abr 2024 | 1.91 | -0.130 | -6.20% | 2.03 | 2.13 | 1.81 | 6,875.00 |
| 04 Abr 2024 | 2.03 | 0.120 | 6.18% | 1.91 | 2.13 | 1.85 | 7,712.00 |
| 03 Abr 2024 | 1.91 | 0.080 | 4.15% | 1.87 | 2.12 | 1.82 | 6,271.00 |
| 02 Abr 2024 | 1.84 | -0.180 | -8.81% | 2.02 | 2.03 | 1.82 | 7,919.00 |
| 01 Abr 2024 | 2.02 | -0.070 | -3.58% | 2.11 | 2.14 | 2.00 | 7,307.00 |
| 31 Mar 2024 | 2.09 | -0.010 | -0.65% | 2.11 | 2.13 | 2.00 | 7,320.00 |
| 30 Mar 2024 | 2.10 | 0.040 | 2.14% | 2.06 | 2.11 | 2.03 | 6,686.00 |
| 29 Mar 2024 | 2.06 | -0.010 | -0.71% | 2.07 | 2.17 | 2.00 | 7,213.00 |
| 28 Mar 2024 | 2.07 | -0.020 | -1.02% | 2.07 | 2.20 | 1.98 | 11,089.00 |
| 27 Mar 2024 | 2.10 | 0.020 | 1.04% | 2.07 | 2.13 | 2.02 | 8,384.00 |
| 26 Mar 2024 | 2.07 | -0.110 | -4.90% | 2.19 | 2.25 | 2.06 | 11,470.00 |
| 25 Mar 2024 | 2.18 | 0.00 | 0.10% | 2.15 | 2.20 | 2.01 | 11,855.00 |
| 24 Mar 2024 | 2.18 | 0.150 | 7.59% | 2.15 | 2.20 | 2.01 | 11,230.00 |
| 23 Mar 2024 | 2.02 | -0.080 | -3.89% | 2.13 | 2.35 | 1.99 | 14,153.00 |
| 22 Mar 2024 | 2.11 | -0.030 | -1.43% | 2.12 | 2.35 | 2.05 | 9,557.00 |
| 21 Mar 2024 | 2.14 | 0.010 | 0.60% | 2.12 | 2.40 | 1.94 | 12,166.00 |
| 20 Mar 2024 | 2.12 | 0.060 | 2.98% | 2.06 | 2.42 | 1.95 | 14,198.00 |
| 19 Mar 2024 | 2.06 | -0.090 | -4.14% | 2.16 | 2.49 | 2.03 | 11,265.00 |
| 18 Mar 2024 | 2.15 | -0.050 | -2.13% | 2.20 | 2.99 | 2.06 | 12,558.00 |
| 17 Mar 2024 | 2.20 | -0.310 | -12.44% | 2.52 | 2.68 | 2.05 | 16,721.00 |
| 16 Mar 2024 | 2.51 | -0.420 | -14.30% | 2.94 | 3.02 | 2.50 | 10,616.00 |
| 15 Mar 2024 | 2.93 | -0.070 | -2.49% | 3.00 | 3.00 | 2.89 | 6,411.00 |
| 14 Mar 2024 | 3.01 | -0.050 | -1.51% | 3.05 | 3.15 | 3.00 | 8,421.00 |
| 13 Mar 2024 | 3.05 | 0.090 | 3.03% | 2.95 | 3.10 | 2.95 | 8,046.00 |
| 12 Mar 2024 | 2.96 | -0.070 | -2.18% | 3.03 | 3.12 | 2.92 | 9,029.00 |
| 11 Mar 2024 | 3.03 | -0.080 | -2.65% | 3.10 | 3.18 | 3.00 | 7,287.00 |
| 10 Mar 2024 | 3.11 | 0.030 | 1.14% | 3.10 | 3.19 | 2.98 | 8,148.00 |
| 09 Mar 2024 | 3.08 | 0.120 | 4.00% | 2.96 | 3.19 | 2.95 | 7,337.00 |
| 08 Mar 2024 | 2.96 | 0.120 | 4.13% | 2.89 | 3.20 | 2.89 | 7,696.00 |
| 07 Mar 2024 | 2.84 | -0.120 | -4.05% | 2.97 | 3.08 | 2.80 | 8,740.00 |
| 06 Mar 2024 | 2.96 | 0.050 | 1.71% | 2.88 | 3.08 | 2.84 | 7,326.00 |
| 05 Mar 2024 | 2.91 | -0.040 | -1.25% | 3.04 | 3.05 | 2.80 | 9,414.00 |
| 04 Mar 2024 | 2.95 | -0.250 | -7.68% | 3.19 | 3.21 | 2.80 | 9,288.00 |
| 03 Mar 2024 | 3.19 | 0.010 | 0.47% | 3.10 | 3.30 | 2.98 | 8,015.00 |
| 02 Mar 2024 | 3.18 | 0.320 | 11.16% | 2.89 | 3.36 | 2.82 | 8,212.00 |
| 01 Mar 2024 | 2.86 | -0.030 | -1.15% | 2.90 | 2.95 | 2.81 | 7,842.00 |
| 29 Feb 2024 | 2.89 | -0.080 | -2.59% | 2.97 | 3.04 | 2.80 | 8,205.00 |
| 28 Feb 2024 | 2.97 | -0.430 | -12.71% | 3.39 | 3.42 | 2.80 | 12,709.00 |
| 27 Feb 2024 | 3.40 | 0.360 | 11.92% | 3.02 | 3.62 | 2.73 | 11,810.00 |
| 26 Feb 2024 | 3.04 | 0.210 | 7.38% | 2.85 | 3.15 | 2.76 | 7,410.00 |
| 25 Feb 2024 | 2.83 | -0.020 | -0.60% | 2.85 | 3.08 | 2.67 | 8,595.00 |
| 24 Feb 2024 | 2.85 | 0.080 | 2.88% | 2.77 | 3.30 | 2.67 | 10,014.00 |
| 23 Feb 2024 | 2.77 | -0.280 | -9.32% | 3.04 | 3.07 | 2.60 | 9,053.00 |
| 22 Feb 2024 | 3.05 | -0.080 | -2.69% | 3.07 | 3.15 | 3.00 | 7,129.00 |
| 21 Feb 2024 | 3.13 | 0.130 | 4.41% | 3.00 | 3.56 | 2.96 | 7,921.00 |
| 20 Feb 2024 | 3.00 | -0.130 | -4.26% | 3.14 | 3.30 | 2.88 | 9,681.00 |
| 19 Feb 2024 | 3.14 | -0.480 | -13.21% | 3.64 | 3.70 | 3.09 | 10,917.00 |
| 18 Feb 2024 | 3.61 | -0.650 | -15.21% | 4.32 | 4.78 | 3.17 | 19,146.00 |
| 17 Feb 2024 | 4.26 | 1.85 | 76.70% | 2.42 | 5.20 | 2.37 | 21,372.00 |
| 16 Feb 2024 | 2.41 | -0.120 | -4.78% | 2.54 | 2.66 | 2.21 | 8,388.00 |
| 15 Feb 2024 | 2.53 | -0.040 | -1.58% | 2.56 | 2.67 | 2.43 | 7,534.00 |
| 14 Feb 2024 | 2.57 | 0.020 | 0.65% | 2.56 | 2.79 | 2.51 | 8,720.00 |
| 13 Feb 2024 | 2.56 | -0.040 | -1.61% | 2.59 | 2.63 | 2.50 | 8,932.00 |
| 12 Feb 2024 | 2.60 | -0.030 | -1.30% | 2.65 | 2.98 | 2.46 | 11,232.00 |
| 11 Feb 2024 | 2.63 | 0.070 | 2.78% | 2.52 | 2.66 | 2.51 | 7,213.00 |
| 10 Feb 2024 | 2.56 | -0.140 | -5.26% | 2.71 | 2.93 | 2.45 | 11,046.00 |
| 09 Feb 2024 | 2.70 | 0.00 | -0.18% | 2.74 | 3.01 | 2.66 | 6,858.00 |
| 08 Feb 2024 | 2.71 | 0.020 | 0.59% | 2.65 | 2.85 | 2.59 | 7,815.00 |
| 07 Feb 2024 | 2.69 | -0.220 | -7.53% | 2.90 | 2.94 | 2.45 | 7,198.00 |
| 06 Feb 2024 | 2.91 | 0.230 | 8.38% | 2.68 | 3.25 | 2.60 | 8,341.00 |
| 05 Feb 2024 | 2.69 | 0.080 | 3.14% | 2.62 | 2.81 | 2.59 | 8,421.00 |
| 04 Feb 2024 | 2.61 | -0.050 | -1.93% | 2.66 | 2.97 | 2.46 | 7,726.00 |
| 03 Feb 2024 | 2.66 | -0.090 | -3.17% | 2.75 | 2.78 | 2.44 | 8,870.00 |
