Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ORBSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.03569 | 0.00002 | 0.06% | 0.03556 | 0.0379 | 0.03523 | 949,532.00 |
| 05 May 2024 | 0.03567 | 0.00038 | 1.08% | 0.03524 | 0.0359 | 0.03467 | 723,235.00 |
| 04 May 2024 | 0.03529 | -0.00025 | -0.70% | 0.03547 | 0.03574 | 0.03486 | 3,018,613.00 |
| 03 May 2024 | 0.03554 | 0.00097 | 2.81% | 0.03476 | 0.03589 | 0.03386 | 2,178,762.00 |
| 02 May 2024 | 0.03457 | 0.00186 | 5.69% | 0.03289 | 0.03519 | 0.03191 | 1,553,253.00 |
| 01 May 2024 | 0.03271 | -0.00032 | -0.97% | 0.03302 | 0.0332 | 0.03086 | 780,333.00 |
| 30 Abr 2024 | 0.03303 | -0.00234 | -6.62% | 0.03525 | 0.03532 | 0.03213 | 840,225.00 |
| 29 Abr 2024 | 0.03537 | -0.00048 | -1.34% | 0.03591 | 0.03617 | 0.03453 | 458,833.00 |
| 28 Abr 2024 | 0.03585 | -0.00056 | -1.54% | 0.03643 | 0.03686 | 0.0358 | 335,586.00 |
| 27 Abr 2024 | 0.03641 | -0.00012 | -0.33% | 0.0366 | 0.0367 | 0.0351 | 1,181,780.00 |
| 26 Abr 2024 | 0.03653 | -0.00011 | -0.30% | 0.03664 | 0.03726 | 0.03573 | 477,626.00 |
| 25 Abr 2024 | 0.03664 | 0.00013 | 0.36% | 0.03694 | 0.03822 | 0.03565 | 1,485,718.00 |
| 24 Abr 2024 | 0.03651 | -0.00279 | -7.10% | 0.03906 | 0.0415 | 0.03626 | 1,435,424.00 |
| 23 Abr 2024 | 0.0393 | -0.00102 | -2.53% | 0.0401 | 0.04032 | 0.03886 | 918,953.00 |
| 22 Abr 2024 | 0.04032 | 0.00116 | 2.96% | 0.0391 | 0.04052 | 0.03863 | 1,208,781.00 |
| 21 Abr 2024 | 0.03916 | -0.00098 | -2.44% | 0.04008 | 0.04008 | 0.0385 | 694,406.00 |
| 20 Abr 2024 | 0.04014 | 0.00067 | 1.70% | 0.03926 | 0.04038 | 0.03843 | 2,015,207.00 |
| 19 Abr 2024 | 0.03947 | 0.00282 | 7.69% | 0.03673 | 0.04298 | 0.03583 | 4,414,000.00 |
| 18 Abr 2024 | 0.03665 | 0.0006 | 1.66% | 0.03608 | 0.03696 | 0.0346 | 1,853,459.00 |
| 17 Abr 2024 | 0.03605 | -0.00282 | -7.25% | 0.03887 | 0.03908 | 0.03531 | 2,685,257.00 |
| 16 Abr 2024 | 0.03887 | -0.00086 | -2.16% | 0.03915 | 0.03969 | 0.03692 | 2,803,273.00 |
| 15 Abr 2024 | 0.03973 | -0.00228 | -5.43% | 0.04109 | 0.04291 | 0.0389 | 2,296,860.00 |
| 14 Abr 2024 | 0.04201 | -0.00298 | -6.62% | 0.04418 | 0.04438 | 0.03859 | 2,488,488.00 |
| 13 Abr 2024 | 0.04499 | -0.00092 | -2.00% | 0.04532 | 0.05158 | 0.03621 | 2,892,929.00 |
| 12 Abr 2024 | 0.04591 | 0.0018 | 4.08% | 0.04418 | 0.04839 | 0.037 | 3,883,374.00 |
| 11 Abr 2024 | 0.04411 | 0.00022 | 0.50% | 0.04377 | 0.04458 | 0.04289 | 957,652.00 |
| 10 Abr 2024 | 0.04389 | 0.00052 | 1.20% | 0.04348 | 0.04478 | 0.0417 | 780,064.00 |
| 09 Abr 2024 | 0.04337 | -0.0027 | -5.86% | 0.04589 | 0.04598 | 0.04329 | 885,646.00 |
| 08 Abr 2024 | 0.04607 | 0.00161 | 3.62% | 0.04454 | 0.04645 | 0.04269 | 2,190,561.00 |
| 07 Abr 2024 | 0.04446 | 0.00192 | 4.51% | 0.04226 | 0.04515 | 0.04224 | 756,158.00 |
| 06 Abr 2024 | 0.04254 | 0.001 | 2.41% | 0.04156 | 0.04264 | 0.04125 | 503,617.00 |
| 05 Abr 2024 | 0.04154 | -0.00037 | -0.88% | 0.04202 | 0.0422 | 0.03979 | 658,700.00 |
| 04 Abr 2024 | 0.04191 | 0.00228 | 5.75% | 0.03957 | 0.04216 | 0.03857 | 483,914.00 |
| 03 Abr 2024 | 0.03963 | -0.00047 | -1.17% | 0.03996 | 0.04138 | 0.03847 | 1,781,470.00 |
| 02 Abr 2024 | 0.0401 | -0.00382 | -8.70% | 0.04395 | 0.04395 | 0.03949 | 1,155,338.00 |
| 01 Abr 2024 | 0.04392 | -0.00416 | -8.65% | 0.04792 | 0.04792 | 0.04238 | 1,287,265.00 |
| 31 Mar 2024 | 0.04808 | 0.00227 | 4.96% | 0.04581 | 0.04986 | 0.0454 | 944,972.00 |
| 30 Mar 2024 | 0.04581 | -0.00054 | -1.17% | 0.04644 | 0.04725 | 0.04559 | 755,545.00 |
| 29 Mar 2024 | 0.04635 | -0.00047 | -1.00% | 0.04666 | 0.04676 | 0.04513 | 1,065,352.00 |
| 28 Mar 2024 | 0.04682 | -0.00027 | -0.57% | 0.04725 | 0.04836 | 0.04531 | 3,178,575.00 |
| 27 Mar 2024 | 0.04709 | -0.00201 | -4.09% | 0.04929 | 0.04929 | 0.04617 | 1,920,806.00 |
| 26 Mar 2024 | 0.0491 | 0.00473 | 10.66% | 0.04465 | 0.04974 | 0.04444 | 2,466,987.00 |
| 25 Mar 2024 | 0.04437 | 0.00246 | 5.87% | 0.042 | 0.04494 | 0.04174 | 3,378,381.00 |
| 24 Mar 2024 | 0.04191 | 0.00122 | 3.00% | 0.04046 | 0.04211 | 0.04024 | 669,279.00 |
| 23 Mar 2024 | 0.04069 | 0.00046 | 1.14% | 0.0403 | 0.04148 | 0.03971 | 1,283,714.00 |
| 22 Mar 2024 | 0.04023 | -0.00107 | -2.59% | 0.04127 | 0.04299 | 0.0387 | 2,075,587.00 |
| 21 Mar 2024 | 0.0413 | 0.00099 | 2.46% | 0.04044 | 0.04185 | 0.03982 | 2,610,125.00 |
| 20 Mar 2024 | 0.04031 | 0.00394 | 10.83% | 0.0363 | 0.04065 | 0.03483 | 4,290,291.00 |
| 19 Mar 2024 | 0.03637 | -0.00439 | -10.77% | 0.04066 | 0.04096 | 0.03546 | 1,974,236.00 |
| 18 Mar 2024 | 0.04076 | -0.00225 | -5.23% | 0.04335 | 0.04337 | 0.0395 | 917,923.00 |
| 17 Mar 2024 | 0.04301 | 0.00105 | 2.50% | 0.04228 | 0.04367 | 0.03925 | 2,450,311.00 |
| 16 Mar 2024 | 0.04196 | -0.00456 | -9.80% | 0.04659 | 0.0483 | 0.04113 | 3,389,123.00 |
| 15 Mar 2024 | 0.04652 | -0.00406 | -8.03% | 0.05068 | 0.051 | 0.04357 | 2,550,115.00 |
| 14 Mar 2024 | 0.05058 | -0.00251 | -4.73% | 0.05316 | 0.05333 | 0.04687 | 2,466,453.00 |
| 13 Mar 2024 | 0.05309 | 0.00187 | 3.65% | 0.05124 | 0.05565 | 0.05048 | 3,324,535.00 |
| 12 Mar 2024 | 0.05122 | -0.00029 | -0.56% | 0.0512 | 0.05166 | 0.04727 | 3,876,671.00 |
| 11 Mar 2024 | 0.05151 | 0.00331 | 6.87% | 0.04845 | 0.05166 | 0.04543 | 2,344,654.00 |
| 10 Mar 2024 | 0.0482 | -0.00071 | -1.45% | 0.04908 | 0.0502 | 0.04666 | 1,839,740.00 |
| 09 Mar 2024 | 0.04891 | 0.00114 | 2.39% | 0.0478 | 0.04958 | 0.04709 | 1,773,013.00 |
| 08 Mar 2024 | 0.04777 | -0.00077 | -1.59% | 0.04884 | 0.04917 | 0.04549 | 3,389,362.00 |
| 07 Mar 2024 | 0.04854 | 0.00226 | 4.88% | 0.04641 | 0.0487 | 0.0455 | 1,880,314.00 |
| 06 Mar 2024 | 0.04628 | 0.00256 | 5.86% | 0.0436 | 0.04637 | 0.04216 | 2,303,067.00 |
| 05 Mar 2024 | 0.04372 | -0.00239 | -5.18% | 0.04646 | 0.0499 | 0.04067 | 4,313,885.00 |
| 04 Mar 2024 | 0.04611 | 0.00171 | 3.85% | 0.04456 | 0.04789 | 0.04365 | 3,377,802.00 |
| 03 Mar 2024 | 0.0444 | -0.00153 | -3.33% | 0.04626 | 0.04632 | 0.0412 | 1,985,098.00 |
| 02 Mar 2024 | 0.04593 | 0.00093 | 2.07% | 0.04525 | 0.04636 | 0.04357 | 2,528,392.00 |
| 01 Mar 2024 | 0.045 | 0.00307 | 7.32% | 0.04203 | 0.045 | 0.04182 | 2,589,301.00 |
| 29 Feb 2024 | 0.04193 | 0.00198 | 4.96% | 0.04027 | 0.04315 | 0.03963 | 2,223,959.00 |
| 28 Feb 2024 | 0.03995 | -0.00035 | -0.87% | 0.04036 | 0.042 | 0.03763 | 3,303,453.00 |
| 27 Feb 2024 | 0.0403 | 0.00046 | 1.15% | 0.03972 | 0.0404 | 0.03844 | 1,670,381.00 |
| 26 Feb 2024 | 0.03984 | 0.00051 | 1.30% | 0.03933 | 0.03984 | 0.03747 | 1,758,352.00 |
| 25 Feb 2024 | 0.03933 | -0.00036 | -0.91% | 0.03972 | 0.04018 | 0.03837 | 2,013,397.00 |
| 24 Feb 2024 | 0.03969 | -0.00004 | -0.10% | 0.03975 | 0.04066 | 0.03865 | 1,607,160.00 |
| 23 Feb 2024 | 0.03973 | -0.00001 | -0.03% | 0.03941 | 0.04102 | 0.03826 | 2,367,665.00 |
| 22 Feb 2024 | 0.03974 | 0.00157 | 4.11% | 0.03829 | 0.04048 | 0.03825 | 1,721,871.00 |
| 21 Feb 2024 | 0.03817 | -0.00202 | -5.03% | 0.0402 | 0.0402 | 0.03668 | 1,452,396.00 |
| 20 Feb 2024 | 0.04019 | 0.00191 | 4.99% | 0.03819 | 0.04125 | 0.03709 | 3,247,312.00 |
| 19 Feb 2024 | 0.03828 | 0.0009 | 2.41% | 0.03735 | 0.03868 | 0.03705 | 836,084.00 |
| 18 Feb 2024 | 0.03738 | 0.00089 | 2.44% | 0.03658 | 0.03777 | 0.03611 | 634,176.00 |
| 17 Feb 2024 | 0.03649 | -0.00045 | -1.22% | 0.03702 | 0.03732 | 0.0354 | 811,935.00 |
| 16 Feb 2024 | 0.03694 | 0.00015 | 0.41% | 0.03684 | 0.0374 | 0.03581 | 1,189,367.00 |
| 15 Feb 2024 | 0.03679 | 0.00065 | 1.80% | 0.0363 | 0.03712 | 0.03555 | 1,042,872.00 |
| 14 Feb 2024 | 0.03614 | 0.00054 | 1.52% | 0.03546 | 0.04112 | 0.03528 | 956,449.00 |
| 13 Feb 2024 | 0.0356 | -0.00066 | -1.82% | 0.03642 | 0.03647 | 0.03475 | 1,094,491.00 |
| 12 Feb 2024 | 0.03626 | 0.00069 | 1.94% | 0.03557 | 0.03642 | 0.0346 | 318,285.00 |
| 11 Feb 2024 | 0.03557 | -0.00008 | -0.22% | 0.03568 | 0.03656 | 0.03539 | 734,854.00 |
| 10 Feb 2024 | 0.03565 | 0.00012 | 0.34% | 0.03545 | 0.03582 | 0.03478 | 149,374.00 |
| 09 Feb 2024 | 0.03553 | 0.00057 | 1.63% | 0.03498 | 0.03594 | 0.03493 | 990,745.00 |
| 08 Feb 2024 | 0.03496 | 0.00049 | 1.42% | 0.03464 | 0.03588 | 0.03431 | 500,620.00 |
| 07 Feb 2024 | 0.03447 | 0.00075 | 2.22% | 0.03374 | 0.0347 | 0.03334 | 607,788.00 |
