Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.OOKIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.002214 | -0.000033 | -1.47% | 0.002244 | 0.002321 | 0.002209 | 13,353,582.00 |
| 17 May 2024 | 0.002247 | 0.000024 | 1.08% | 0.002222 | 0.002291 | 0.002181 | 7,698,152.00 |
| 16 May 2024 | 0.002223 | -0.00007 | -3.05% | 0.002289 | 0.002349 | 0.002185 | 14,458,344.00 |
| 15 May 2024 | 0.002293 | 0.000196 | 9.35% | 0.002095 | 0.002333 | 0.002081 | 14,956,554.00 |
| 14 May 2024 | 0.002097 | -0.000076 | -3.50% | 0.002184 | 0.002368 | 0.002094 | 9,810,113.00 |
| 13 May 2024 | 0.002173 | 0.00000400 | 0.18% | 0.002174 | 0.002193 | 0.002048 | 5,984,524.00 |
| 12 May 2024 | 0.002169 | 0.000024 | 1.12% | 0.002146 | 0.002203 | 0.002141 | 4,565,476.00 |
| 11 May 2024 | 0.002145 | 0.00000400 | 0.19% | 0.002141 | 0.002235 | 0.002141 | 7,561,686.00 |
| 10 May 2024 | 0.002141 | -0.000099 | -4.42% | 0.002242 | 0.002276 | 0.002125 | 11,331,398.00 |
| 09 May 2024 | 0.00224 | 0.000089 | 4.14% | 0.002158 | 0.002281 | 0.002156 | 6,221,554.00 |
| 08 May 2024 | 0.002151 | -0.000097 | -4.31% | 0.002235 | 0.002265 | 0.002142 | 8,822,955.00 |
| 07 May 2024 | 0.002248 | -0.000189 | -7.76% | 0.002417 | 0.002461 | 0.002244 | 8,844,050.00 |
| 06 May 2024 | 0.002437 | 0.000045 | 1.88% | 0.002408 | 0.002611 | 0.002307 | 12,918,975.00 |
| 05 May 2024 | 0.002392 | 0.000087 | 3.77% | 0.002316 | 0.00243 | 0.002274 | 13,845,339.00 |
| 04 May 2024 | 0.002305 | 0.000031 | 1.36% | 0.002275 | 0.002329 | 0.002256 | 6,760,262.00 |
| 03 May 2024 | 0.002274 | 0.000061 | 2.76% | 0.002216 | 0.002302 | 0.002174 | 9,691,773.00 |
| 02 May 2024 | 0.002213 | 0.000091 | 4.29% | 0.002129 | 0.002246 | 0.002059 | 13,310,422.00 |
| 01 May 2024 | 0.002122 | -0.00000400 | -0.19% | 0.002132 | 0.002146 | 0.001998 | 7,793,991.00 |
| 30 Abr 2024 | 0.002126 | -0.000162 | -7.08% | 0.002277 | 0.002299 | 0.002039 | 9,080,143.00 |
| 29 Abr 2024 | 0.002288 | 0.00000300 | 0.13% | 0.002312 | 0.002486 | 0.002242 | 26,864,458.00 |
| 28 Abr 2024 | 0.002285 | -0.000028 | -1.21% | 0.002321 | 0.002387 | 0.002281 | 12,702,495.00 |
| 27 Abr 2024 | 0.002313 | 0.000033 | 1.45% | 0.002295 | 0.002335 | 0.002224 | 9,881,681.00 |
| 26 Abr 2024 | 0.00228 | -0.00009 | -3.80% | 0.002368 | 0.002368 | 0.002231 | 11,709,113.00 |
| 25 Abr 2024 | 0.00237 | 0.000085 | 3.72% | 0.002301 | 0.002406 | 0.002247 | 8,721,869.00 |
| 24 Abr 2024 | 0.002285 | -0.000167 | -6.81% | 0.002463 | 0.002524 | 0.002278 | 8,933,809.00 |
| 23 Abr 2024 | 0.002452 | -0.000018 | -0.73% | 0.002464 | 0.002513 | 0.0024 | 13,474,664.00 |
| 22 Abr 2024 | 0.00247 | 0.00000700 | 0.28% | 0.002468 | 0.002547 | 0.002429 | 7,661,355.00 |
| 21 Abr 2024 | 0.002463 | 0.000015 | 0.61% | 0.002448 | 0.002548 | 0.00239 | 12,774,117.00 |
| 20 Abr 2024 | 0.002448 | 0.000177 | 7.79% | 0.002271 | 0.002465 | 0.002244 | 18,390,381.00 |
| 19 Abr 2024 | 0.002271 | -0.000011 | -0.48% | 0.002286 | 0.002343 | 0.002105 | 12,924,647.00 |
| 18 Abr 2024 | 0.002282 | 0.000047 | 2.10% | 0.00224 | 0.002319 | 0.002212 | 8,845,293.00 |
| 17 Abr 2024 | 0.002235 | -0.000207 | -8.48% | 0.002436 | 0.002436 | 0.002205 | 23,685,445.00 |
| 16 Abr 2024 | 0.002442 | 0.0002 | 8.92% | 0.002253 | 0.002775 | 0.002187 | 55,041,752.00 |
| 15 Abr 2024 | 0.002242 | -0.000161 | -6.70% | 0.002399 | 0.00247 | 0.002198 | 25,461,996.00 |
| 14 Abr 2024 | 0.002403 | 0.000208 | 9.48% | 0.002194 | 0.002434 | 0.002089 | 19,908,997.00 |
| 13 Abr 2024 | 0.002195 | -0.000486 | -18.13% | 0.002683 | 0.002683 | 0.00204 | 26,699,323.00 |
| 12 Abr 2024 | 0.002681 | -0.000541 | -16.79% | 0.003238 | 0.003311 | 0.002539 | 17,062,972.00 |
| 11 Abr 2024 | 0.003222 | -0.000089 | -2.69% | 0.003332 | 0.003412 | 0.003203 | 13,477,816.00 |
| 10 Abr 2024 | 0.003311 | 0.00002 | 0.61% | 0.003291 | 0.003355 | 0.003114 | 12,936,553.00 |
| 09 Abr 2024 | 0.003291 | -0.000205 | -5.86% | 0.003515 | 0.003515 | 0.003242 | 46,181,772.00 |
| 08 Abr 2024 | 0.003496 | 0.000122 | 3.62% | 0.003391 | 0.003579 | 0.003295 | 15,672,448.00 |
| 07 Abr 2024 | 0.003374 | -0.00000900 | -0.27% | 0.003383 | 0.00356 | 0.00333 | 10,618,839.00 |
| 06 Abr 2024 | 0.003383 | 0.000115 | 3.52% | 0.003274 | 0.003504 | 0.00323 | 30,478,143.00 |
| 05 Abr 2024 | 0.003268 | -0.000106 | -3.14% | 0.003374 | 0.003602 | 0.003162 | 26,475,754.00 |
| 04 Abr 2024 | 0.003374 | 0.00015 | 4.65% | 0.003207 | 0.00366 | 0.003126 | 23,577,621.00 |
| 03 Abr 2024 | 0.003224 | -0.000153 | -4.53% | 0.003362 | 0.003552 | 0.003168 | 17,653,632.00 |
| 02 Abr 2024 | 0.003377 | -0.000402 | -10.64% | 0.003776 | 0.003779 | 0.003284 | 33,298,112.00 |
| 01 Abr 2024 | 0.003779 | -0.000316 | -7.72% | 0.00411 | 0.004133 | 0.0037 | 47,963,411.00 |
| 31 Mar 2024 | 0.004095 | -0.000118 | -2.80% | 0.004101 | 0.004758 | 0.00385 | 70,853,667.00 |
| 30 Mar 2024 | 0.004213 | 0.000418 | 11.01% | 0.003694 | 0.004297 | 0.003654 | 57,634,178.00 |
| 29 Mar 2024 | 0.003795 | 0.000205 | 5.71% | 0.00358 | 0.003843 | 0.003407 | 29,393,763.00 |
| 28 Mar 2024 | 0.00359 | 0.000318 | 9.72% | 0.003278 | 0.004375 | 0.003232 | 36,028,075.00 |
| 27 Mar 2024 | 0.003272 | -0.000059 | -1.77% | 0.003329 | 0.003484 | 0.003197 | 19,607,244.00 |
| 26 Mar 2024 | 0.003331 | -0.000055 | -1.62% | 0.003405 | 0.003492 | 0.003271 | 17,640,912.00 |
| 25 Mar 2024 | 0.003386 | 0.000151 | 4.67% | 0.003228 | 0.003492 | 0.003198 | 19,398,189.00 |
| 24 Mar 2024 | 0.003235 | 0.000053 | 1.67% | 0.003166 | 0.003627 | 0.003166 | 21,108,764.00 |
| 23 Mar 2024 | 0.003182 | 0.000051 | 1.63% | 0.003155 | 0.003312 | 0.003132 | 17,416,002.00 |
| 22 Mar 2024 | 0.003131 | -0.000227 | -6.76% | 0.003378 | 0.003436 | 0.003044 | 28,608,485.00 |
| 21 Mar 2024 | 0.003358 | 0.000106 | 3.26% | 0.003215 | 0.00381 | 0.003176 | 29,519,043.00 |
| 20 Mar 2024 | 0.003252 | 0.000085 | 2.68% | 0.00318 | 0.003315 | 0.002867 | 20,994,669.00 |
| 19 Mar 2024 | 0.003167 | -0.000543 | -14.64% | 0.003645 | 0.003915 | 0.00307 | 20,997,223.00 |
| 18 Mar 2024 | 0.00371 | 0.000292 | 8.54% | 0.003429 | 0.004076 | 0.003305 | 37,741,391.00 |
| 17 Mar 2024 | 0.003418 | 0.0001 | 3.01% | 0.003337 | 0.003921 | 0.003101 | 24,195,553.00 |
| 16 Mar 2024 | 0.003318 | -0.000323 | -8.87% | 0.003629 | 0.00425 | 0.00326 | 38,166,656.00 |
| 15 Mar 2024 | 0.003641 | -0.000282 | -7.19% | 0.003915 | 0.004012 | 0.003227 | 38,705,315.00 |
| 14 Mar 2024 | 0.003923 | -0.000349 | -8.17% | 0.00426 | 0.004355 | 0.003647 | 45,138,563.00 |
| 13 Mar 2024 | 0.004272 | 0.000551 | 14.81% | 0.003729 | 0.0051 | 0.003609 | 46,168,113.00 |
| 12 Mar 2024 | 0.003721 | 0.000666 | 21.80% | 0.003065 | 0.00579 | 0.002838 | 47,258,518.00 |
| 11 Mar 2024 | 0.003055 | 0.000146 | 5.02% | 0.002923 | 0.003241 | 0.002819 | 27,961,319.00 |
| 10 Mar 2024 | 0.002909 | -0.000092 | -3.07% | 0.002986 | 0.003004 | 0.002788 | 32,735,959.00 |
| 09 Mar 2024 | 0.003001 | 0.000193 | 6.87% | 0.002816 | 0.003286 | 0.002794 | 24,889,699.00 |
| 08 Mar 2024 | 0.002808 | 0.000081 | 2.97% | 0.002722 | 0.0031 | 0.002542 | 31,353,274.00 |
| 07 Mar 2024 | 0.002727 | 0.000133 | 5.13% | 0.002596 | 0.002728 | 0.0025 | 16,683,602.00 |
| 06 Mar 2024 | 0.002594 | 0.000181 | 7.50% | 0.002409 | 0.002634 | 0.002294 | 23,480,653.00 |
| 05 Mar 2024 | 0.002413 | -0.000244 | -9.18% | 0.002679 | 0.00311 | 0.002242 | 37,231,525.00 |
| 04 Mar 2024 | 0.002657 | 0.00012 | 4.73% | 0.002537 | 0.002805 | 0.002482 | 22,459,885.00 |
| 03 Mar 2024 | 0.002537 | 0.00 | 0.00% | 0.002546 | 0.002739 | 0.00247 | 24,917,600.00 |
| 02 Mar 2024 | 0.002537 | 0.000163 | 6.87% | 0.002376 | 0.002583 | 0.002311 | 49,500,091.00 |
| 01 Mar 2024 | 0.002374 | 0.000193 | 8.85% | 0.002174 | 0.002421 | 0.002172 | 29,631,967.00 |
| 29 Feb 2024 | 0.002181 | 0.00007 | 3.32% | 0.002116 | 0.002247 | 0.002094 | 21,610,773.00 |
| 28 Feb 2024 | 0.002111 | -0.00000600 | -0.28% | 0.002118 | 0.002199 | 0.002034 | 17,548,008.00 |
| 27 Feb 2024 | 0.002117 | -0.00000100 | -0.05% | 0.00213 | 0.002215 | 0.002072 | 20,046,198.00 |
| 26 Feb 2024 | 0.002118 | 0.000024 | 1.15% | 0.002105 | 0.002134 | 0.002024 | 20,777,579.00 |
| 25 Feb 2024 | 0.002094 | 0.000039 | 1.90% | 0.002054 | 0.00211 | 0.002028 | 13,964,008.00 |
| 24 Feb 2024 | 0.002055 | 0.000037 | 1.83% | 0.002023 | 0.002086 | 0.001978 | 19,432,758.00 |
| 23 Feb 2024 | 0.002018 | 0.000016 | 0.80% | 0.001996 | 0.002207 | 0.001992 | 23,981,030.00 |
| 22 Feb 2024 | 0.002002 | 0.000048 | 2.46% | 0.001952 | 0.002116 | 0.001918 | 13,899,071.00 |
| 21 Feb 2024 | 0.001954 | -0.00000300 | -0.15% | 0.001963 | 0.001963 | 0.00188 | 8,834,984.00 |
| 20 Feb 2024 | 0.001957 | -0.000056 | -2.78% | 0.002018 | 0.002029 | 0.001889 | 13,390,595.00 |
| 19 Feb 2024 | 0.002013 | 0.000028 | 1.41% | 0.001985 | 0.002032 | 0.001977 | 15,147,152.00 |
| 18 Feb 2024 | 0.001985 | 0.00000600 | 0.30% | 0.001979 | 0.002032 | 0.001944 | 13,764,276.00 |
| 17 Feb 2024 | 0.001979 | -0.00004 | -1.98% | 0.002027 | 0.002036 | 0.001901 | 19,564,331.00 |
