Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ORTBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.006261 | -0.00035 | -5.29% | 0.006594 | 0.006672 | 0.006231 | 8,368,032.00 |
| 03 Jun 2024 | 0.006611 | 0.000454 | 7.37% | 0.006172 | 0.006795 | 0.006023 | 7,250,996.00 |
| 02 Jun 2024 | 0.006157 | -0.000218 | -3.42% | 0.006362 | 0.006367 | 0.006081 | 6,549,875.00 |
| 01 Jun 2024 | 0.006375 | 0.000056 | 0.89% | 0.006327 | 0.006443 | 0.006251 | 6,543,849.00 |
| 31 May 2024 | 0.006319 | -0.000794 | -11.16% | 0.007114 | 0.007148 | 0.006168 | 5,984,255.00 |
| 30 May 2024 | 0.007113 | -0.00048 | -6.32% | 0.007593 | 0.007593 | 0.007034 | 5,406,018.00 |
| 29 May 2024 | 0.007593 | -0.000119 | -1.54% | 0.007699 | 0.008487 | 0.007557 | 5,239,280.00 |
| 28 May 2024 | 0.007712 | 0.00018 | 2.39% | 0.007535 | 0.008167 | 0.007517 | 6,754,004.00 |
| 27 May 2024 | 0.007532 | 0.000317 | 4.39% | 0.007206 | 0.007552 | 0.006992 | 5,927,315.00 |
| 26 May 2024 | 0.007215 | 0.001125 | 18.47% | 0.006077 | 0.007571 | 0.006019 | 6,644,876.00 |
| 25 May 2024 | 0.00609 | 0.00066 | 12.15% | 0.005414 | 0.006428 | 0.005335 | 8,059,797.00 |
| 24 May 2024 | 0.00543 | -0.000096 | -1.74% | 0.005545 | 0.005628 | 0.005419 | 7,960,409.00 |
| 23 May 2024 | 0.005526 | -0.000146 | -2.57% | 0.005668 | 0.005722 | 0.005448 | 8,688,619.00 |
| 22 May 2024 | 0.005672 | -0.000197 | -3.36% | 0.00583 | 0.006025 | 0.00567 | 8,288,749.00 |
| 21 May 2024 | 0.005869 | -0.000457 | -7.22% | 0.006315 | 0.006484 | 0.00586 | 15,326,828.00 |
| 20 May 2024 | 0.006326 | 0.00035 | 5.86% | 0.005957 | 0.006413 | 0.005827 | 7,435,379.00 |
| 19 May 2024 | 0.005976 | 0.000021 | 0.35% | 0.00592 | 0.006308 | 0.00588 | 4,724,118.00 |
| 18 May 2024 | 0.005955 | 0.000305 | 5.40% | 0.00565 | 0.006116 | 0.005648 | 4,874,102.00 |
| 17 May 2024 | 0.00565 | -0.000074 | -1.29% | 0.005729 | 0.005877 | 0.005649 | 15,706,395.00 |
| 16 May 2024 | 0.005724 | -0.000444 | -7.20% | 0.006254 | 0.006412 | 0.005695 | 5,836,142.00 |
| 15 May 2024 | 0.006168 | 0.000326 | 5.58% | 0.005842 | 0.006288 | 0.005779 | 5,489,565.00 |
| 14 May 2024 | 0.005842 | -0.000847 | -12.66% | 0.006639 | 0.006685 | 0.00578 | 5,084,999.00 |
| 13 May 2024 | 0.006689 | -0.000217 | -3.14% | 0.006931 | 0.006943 | 0.006579 | 9,337,006.00 |
| 12 May 2024 | 0.006906 | -0.000022 | -0.32% | 0.006907 | 0.006978 | 0.006777 | 4,343,260.00 |
| 11 May 2024 | 0.006928 | 0.000133 | 1.96% | 0.006792 | 0.006974 | 0.006638 | 4,974,487.00 |
| 10 May 2024 | 0.006795 | -0.000427 | -5.91% | 0.007198 | 0.007341 | 0.006756 | 5,214,010.00 |
| 09 May 2024 | 0.007222 | -0.000467 | -6.07% | 0.007707 | 0.007781 | 0.007185 | 4,993,675.00 |
| 08 May 2024 | 0.007689 | 0.000462 | 6.39% | 0.007269 | 0.008207 | 0.00719 | 5,290,942.00 |
| 07 May 2024 | 0.007227 | -0.000254 | -3.40% | 0.007462 | 0.007766 | 0.007172 | 3,709,239.00 |
| 06 May 2024 | 0.007481 | -0.000155 | -2.03% | 0.007662 | 0.007957 | 0.007128 | 4,547,415.00 |
| 05 May 2024 | 0.007636 | -0.000377 | -4.70% | 0.007967 | 0.007991 | 0.007576 | 3,146,906.00 |
| 04 May 2024 | 0.008013 | -0.000522 | -6.12% | 0.008529 | 0.008664 | 0.007734 | 3,284,002.00 |
| 03 May 2024 | 0.008535 | 0.000793 | 10.24% | 0.007704 | 0.009445 | 0.007335 | 9,131,739.00 |
| 02 May 2024 | 0.007742 | 0.00055 | 7.65% | 0.007186 | 0.007908 | 0.006729 | 13,109,237.00 |
| 01 May 2024 | 0.007192 | 0.000399 | 5.87% | 0.006786 | 0.007255 | 0.005963 | 14,902,689.00 |
| 30 Abr 2024 | 0.006793 | -0.000537 | -7.33% | 0.007371 | 0.007387 | 0.006613 | 14,712,931.00 |
| 29 Abr 2024 | 0.00733 | -0.001015 | -12.16% | 0.00821 | 0.00821 | 0.007001 | 12,833,441.00 |
| 28 Abr 2024 | 0.008345 | -0.000072 | -0.86% | 0.008466 | 0.008789 | 0.008249 | 9,547,652.00 |
| 27 Abr 2024 | 0.008417 | 0.000189 | 2.30% | 0.008048 | 0.008475 | 0.007472 | 18,586,648.00 |
| 26 Abr 2024 | 0.008228 | 0.000841 | 11.38% | 0.007538 | 0.00855 | 0.007179 | 17,289,565.00 |
| 25 Abr 2024 | 0.007387 | -0.000155 | -2.06% | 0.007533 | 0.007581 | 0.007061 | 17,589,862.00 |
| 24 Abr 2024 | 0.007542 | -0.000276 | -3.53% | 0.007823 | 0.008048 | 0.007388 | 16,155,840.00 |
| 23 Abr 2024 | 0.007818 | -0.000221 | -2.75% | 0.008031 | 0.008068 | 0.007634 | 17,258,253.00 |
| 22 Abr 2024 | 0.008039 | -0.000077 | -0.95% | 0.008113 | 0.008282 | 0.007776 | 20,680,988.00 |
| 21 Abr 2024 | 0.008116 | 0.000318 | 4.08% | 0.007798 | 0.008424 | 0.007795 | 20,893,543.00 |
| 20 Abr 2024 | 0.007798 | 0.00023 | 3.04% | 0.007528 | 0.008183 | 0.007458 | 17,987,913.00 |
| 19 Abr 2024 | 0.007568 | 0.000086 | 1.15% | 0.007486 | 0.008194 | 0.007254 | 17,508,191.00 |
| 18 Abr 2024 | 0.007482 | 0.00000300 | 0.04% | 0.00747 | 0.008199 | 0.007099 | 47,759,495.00 |
| 17 Abr 2024 | 0.007479 | -0.000471 | -5.92% | 0.007948 | 0.008304 | 0.007104 | 67,567,882.00 |
| 16 Abr 2024 | 0.00795 | 0.000178 | 2.29% | 0.007871 | 0.008155 | 0.007361 | 53,985,280.00 |
| 15 Abr 2024 | 0.007772 | -0.000753 | -8.83% | 0.008529 | 0.009391 | 0.007715 | 28,266,346.00 |
| 14 Abr 2024 | 0.008525 | 0.000958 | 12.66% | 0.007292 | 0.00925 | 0.00729 | 13,467,282.00 |
| 13 Abr 2024 | 0.007567 | -0.002814 | -27.11% | 0.010346 | 0.010419 | 0.006449 | 9,363,758.00 |
| 12 Abr 2024 | 0.010381 | -0.000817 | -7.30% | 0.011251 | 0.012691 | 0.00907 | 10,228,233.00 |
| 11 Abr 2024 | 0.011198 | -0.000773 | -6.46% | 0.011976 | 0.012007 | 0.011144 | 13,107,170.00 |
| 10 Abr 2024 | 0.011971 | -0.001231 | -9.32% | 0.013033 | 0.013192 | 0.011571 | 13,027,785.00 |
| 09 Abr 2024 | 0.013202 | 0.001369 | 11.57% | 0.011796 | 0.013962 | 0.010964 | 10,230,004.00 |
| 08 Abr 2024 | 0.011833 | -0.000087 | -0.73% | 0.011834 | 0.012137 | 0.011231 | 9,457,851.00 |
| 07 Abr 2024 | 0.01192 | 0.000132 | 1.12% | 0.011781 | 0.012631 | 0.011379 | 10,225,837.00 |
| 06 Abr 2024 | 0.011788 | 0.000697 | 6.28% | 0.011074 | 0.012197 | 0.010881 | 11,704,314.00 |
| 05 Abr 2024 | 0.011091 | -0.001031 | -8.51% | 0.011521 | 0.011867 | 0.011088 | 7,786,203.00 |
| 04 Abr 2024 | 0.012122 | -0.000202 | -1.64% | 0.012245 | 0.013124 | 0.011977 | 6,571,079.00 |
| 03 Abr 2024 | 0.012324 | -0.000699 | -5.37% | 0.013022 | 0.01311 | 0.012182 | 6,727,259.00 |
| 02 Abr 2024 | 0.013023 | -0.001579 | -10.81% | 0.01466 | 0.015037 | 0.0125 | 7,133,446.00 |
| 01 Abr 2024 | 0.014602 | 0.001296 | 9.74% | 0.013489 | 0.015408 | 0.013249 | 9,475,200.00 |
| 31 Mar 2024 | 0.013306 | -0.00039 | -2.85% | 0.013603 | 0.014594 | 0.012804 | 9,784,836.00 |
| 30 Mar 2024 | 0.013696 | -0.001177 | -7.91% | 0.01475 | 0.015697 | 0.013038 | 6,519,460.00 |
| 29 Mar 2024 | 0.014873 | 0.002281 | 18.11% | 0.012648 | 0.016237 | 0.011905 | 8,555,887.00 |
| 28 Mar 2024 | 0.012592 | -0.001228 | -8.89% | 0.013872 | 0.014398 | 0.012476 | 6,001,689.00 |
| 27 Mar 2024 | 0.01382 | 0.001817 | 15.14% | 0.012007 | 0.014172 | 0.011348 | 9,611,756.00 |
| 26 Mar 2024 | 0.012003 | -0.000366 | -2.96% | 0.012189 | 0.012681 | 0.011536 | 13,033,579.00 |
| 25 Mar 2024 | 0.012369 | -0.000385 | -3.02% | 0.012692 | 0.013699 | 0.01204 | 11,345,333.00 |
| 24 Mar 2024 | 0.012754 | 0.001532 | 13.65% | 0.011179 | 0.01462 | 0.010942 | 12,495,649.00 |
| 23 Mar 2024 | 0.011222 | -0.00061 | -5.16% | 0.011764 | 0.012095 | 0.01088 | 11,816,057.00 |
| 22 Mar 2024 | 0.011832 | -0.00033 | -2.71% | 0.011837 | 0.012992 | 0.01147 | 11,149,873.00 |
| 21 Mar 2024 | 0.012162 | -0.001317 | -9.77% | 0.013511 | 0.013647 | 0.01148 | 16,605,357.00 |
| 20 Mar 2024 | 0.013479 | 0.001477 | 12.31% | 0.012015 | 0.013487 | 0.011191 | 13,803,051.00 |
| 19 Mar 2024 | 0.012002 | -0.000189 | -1.55% | 0.012263 | 0.012851 | 0.012 | 20,453,777.00 |
| 18 Mar 2024 | 0.012191 | -0.001539 | -11.21% | 0.013726 | 0.013802 | 0.01215 | 11,459,198.00 |
| 17 Mar 2024 | 0.01373 | 0.001304 | 10.49% | 0.012455 | 0.015004 | 0.012375 | 10,889,279.00 |
| 16 Mar 2024 | 0.012426 | -0.001534 | -10.99% | 0.013938 | 0.014625 | 0.012001 | 21,924,023.00 |
| 15 Mar 2024 | 0.01396 | -0.001663 | -10.64% | 0.015681 | 0.015732 | 0.012974 | 6,920,093.00 |
| 14 Mar 2024 | 0.015623 | -0.000296 | -1.86% | 0.015794 | 0.016665 | 0.014 | 6,799,817.00 |
| 13 Mar 2024 | 0.015919 | -0.003056 | -16.11% | 0.019074 | 0.021515 | 0.015412 | 8,355,430.00 |
| 12 Mar 2024 | 0.018975 | 0.001194 | 6.72% | 0.017591 | 0.023191 | 0.01665 | 12,526,066.00 |
| 11 Mar 2024 | 0.017781 | 0.002212 | 14.21% | 0.0157 | 0.021319 | 0.013328 | 10,420,882.00 |
| 10 Mar 2024 | 0.015569 | 0.001532 | 10.91% | 0.014147 | 0.016534 | 0.013864 | 7,673,548.00 |
| 09 Mar 2024 | 0.014037 | 0.000138 | 0.99% | 0.014111 | 0.014495 | 0.012637 | 8,967,324.00 |
| 08 Mar 2024 | 0.013899 | 0.002622 | 23.25% | 0.01075 | 0.014618 | 0.0105 | 8,923,047.00 |
| 07 Mar 2024 | 0.011277 | 0.000255 | 2.31% | 0.011031 | 0.012698 | 0.0105 | 10,700,046.00 |
