Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.TAKIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.01611 | -0.00017 | -1.04% | 0.01626 | 0.01636 | 0.01602 | 5,315,395.00 |
| 29 Jun 2024 | 0.01628 | -0.00009 | -0.55% | 0.01621 | 0.01665 | 0.01603 | 5,079,561.00 |
| 28 Jun 2024 | 0.01637 | -0.00061 | -3.59% | 0.01698 | 0.01739 | 0.01634 | 5,077,721.00 |
| 27 Jun 2024 | 0.01698 | -0.00005 | -0.29% | 0.01697 | 0.01732 | 0.01676 | 5,867,783.00 |
| 26 Jun 2024 | 0.01703 | -0.00017 | -0.99% | 0.01718 | 0.01727 | 0.01702 | 9,202,505.00 |
| 25 Jun 2024 | 0.0172 | 0.00031 | 1.84% | 0.01691 | 0.01786 | 0.0169 | 11,054,707.00 |
| 24 Jun 2024 | 0.01689 | -0.00018 | -1.05% | 0.01697 | 0.01713 | 0.01661 | 12,293,616.00 |
| 23 Jun 2024 | 0.01707 | -0.00004 | -0.23% | 0.01715 | 0.01759 | 0.01701 | 8,757,133.00 |
| 22 Jun 2024 | 0.01711 | 0.00027 | 1.60% | 0.0168 | 0.01738 | 0.01671 | 3,747,129.00 |
| 21 Jun 2024 | 0.01684 | 0.00012 | 0.72% | 0.01664 | 0.01706 | 0.01653 | 7,144,627.00 |
| 20 Jun 2024 | 0.01672 | 0.00019 | 1.15% | 0.01653 | 0.01943 | 0.01649 | 7,907,006.00 |
| 19 Jun 2024 | 0.01653 | -0.00019 | -1.14% | 0.0167 | 0.01768 | 0.01652 | 16,851,859.00 |
| 18 Jun 2024 | 0.01672 | -0.00231 | -12.14% | 0.01897 | 0.019 | 0.01668 | 1,827,921.00 |
| 17 Jun 2024 | 0.01903 | -0.00051 | -2.61% | 0.01983 | 0.02017 | 0.01859 | 4,502,966.00 |
| 16 Jun 2024 | 0.01954 | -0.00012 | -0.61% | 0.02015 | 0.02065 | 0.01816 | 4,281,899.00 |
| 15 Jun 2024 | 0.01966 | 0.0026 | 15.24% | 0.01704 | 0.02075 | 0.01704 | 5,292,191.00 |
| 14 Jun 2024 | 0.01706 | -0.00125 | -6.83% | 0.0183 | 0.01869 | 0.017 | 12,735,554.00 |
| 13 Jun 2024 | 0.01831 | -0.00154 | -7.76% | 0.01981 | 0.01981 | 0.01825 | 2,726,315.00 |
| 12 Jun 2024 | 0.01985 | -0.00379 | -16.03% | 0.02195 | 0.02784 | 0.01925 | 3,448,984.00 |
| 11 Jun 2024 | 0.02364 | 0.00587 | 33.03% | 0.01767 | 0.02399 | 0.01694 | 5,767,549.00 |
| 10 Jun 2024 | 0.01777 | -0.00087 | -4.67% | 0.01868 | 0.02013 | 0.01773 | 6,831,859.00 |
| 09 Jun 2024 | 0.01864 | 0.00021 | 1.14% | 0.01843 | 0.01978 | 0.0181 | 4,859,914.00 |
| 08 Jun 2024 | 0.01843 | -0.00071 | -3.71% | 0.01884 | 0.01961 | 0.01842 | 4,874,894.00 |
| 07 Jun 2024 | 0.01914 | -0.00294 | -13.32% | 0.0221 | 0.02329 | 0.01911 | 4,935,256.00 |
| 06 Jun 2024 | 0.02208 | -0.00036 | -1.60% | 0.02246 | 0.02266 | 0.0219 | 4,516,041.00 |
| 05 Jun 2024 | 0.02244 | 0.00011 | 0.49% | 0.02234 | 0.02287 | 0.02213 | 6,883,015.00 |
| 04 Jun 2024 | 0.02233 | 0.00009 | 0.40% | 0.02238 | 0.02366 | 0.02152 | 4,518,961.00 |
| 03 Jun 2024 | 0.02224 | 0.0001 | 0.45% | 0.02216 | 0.0228 | 0.02156 | 5,040,428.00 |
| 02 Jun 2024 | 0.02214 | -0.00028 | -1.25% | 0.02242 | 0.02246 | 0.02188 | 19,290,288.00 |
| 01 Jun 2024 | 0.02242 | -0.00027 | -1.19% | 0.0227 | 0.02302 | 0.02234 | 6,169,374.00 |
| 31 May 2024 | 0.02269 | -0.00045 | -1.94% | 0.02314 | 0.02331 | 0.02269 | 10,162,275.00 |
| 30 May 2024 | 0.02314 | -0.00075 | -3.14% | 0.02402 | 0.02406 | 0.02283 | 3,461,608.00 |
| 29 May 2024 | 0.02389 | -0.00014 | -0.58% | 0.02398 | 0.02561 | 0.02376 | 3,116,559.00 |
| 28 May 2024 | 0.02403 | 0.00006 | 0.25% | 0.02399 | 0.02574 | 0.02285 | 3,248,488.00 |
| 27 May 2024 | 0.02397 | -0.00019 | -0.79% | 0.02415 | 0.02454 | 0.02389 | 3,679,358.00 |
| 26 May 2024 | 0.02416 | 0.00069 | 2.94% | 0.0234 | 0.02423 | 0.02292 | 3,783,574.00 |
| 25 May 2024 | 0.02347 | 0.00049 | 2.13% | 0.02298 | 0.02428 | 0.02282 | 3,471,634.00 |
| 24 May 2024 | 0.02298 | 0.00046 | 2.04% | 0.02252 | 0.02303 | 0.02229 | 3,498,674.00 |
| 23 May 2024 | 0.02252 | -0.0005 | -2.17% | 0.02297 | 0.02306 | 0.02239 | 3,599,056.00 |
| 22 May 2024 | 0.02302 | -0.00078 | -3.28% | 0.02379 | 0.02384 | 0.02297 | 3,588,713.00 |
| 21 May 2024 | 0.0238 | -0.00065 | -2.66% | 0.02438 | 0.02444 | 0.02327 | 3,043,707.00 |
| 20 May 2024 | 0.02445 | 0.00137 | 5.94% | 0.02304 | 0.02458 | 0.02287 | 3,768,825.00 |
| 19 May 2024 | 0.02308 | -0.00038 | -1.62% | 0.02337 | 0.025 | 0.02288 | 3,503,590.00 |
| 18 May 2024 | 0.02346 | 0.00063 | 2.76% | 0.02284 | 0.02372 | 0.02278 | 3,676,302.00 |
| 17 May 2024 | 0.02283 | 0.00018 | 0.79% | 0.022779 | 0.0234 | 0.022546 | 2,846,393.00 |
| 16 May 2024 | 0.02265 | -0.000099 | -0.44% | 0.02277 | 0.023153 | 0.021868 | 3,692,166.00 |
| 15 May 2024 | 0.022749 | 0.0012 | 5.57% | 0.021551 | 0.022845 | 0.02143 | 2,894,926.00 |
| 14 May 2024 | 0.021549 | 0.000604 | 2.88% | 0.020869 | 0.024696 | 0.020691 | 3,034,281.00 |
| 13 May 2024 | 0.020945 | -0.001437 | -6.42% | 0.022438 | 0.023063 | 0.020624 | 3,385,946.00 |
| 12 May 2024 | 0.022382 | 0.001359 | 6.46% | 0.021037 | 0.02555 | 0.020983 | 3,712,614.00 |
| 11 May 2024 | 0.021023 | 0.000028 | 0.13% | 0.021035 | 0.021538 | 0.020445 | 4,035,613.00 |
| 10 May 2024 | 0.020995 | -0.000134 | -0.63% | 0.021115 | 0.022136 | 0.020823 | 4,305,724.00 |
| 09 May 2024 | 0.021129 | -0.000441 | -2.04% | 0.021499 | 0.022091 | 0.020998 | 5,124,469.00 |
| 08 May 2024 | 0.02157 | -0.001937 | -8.24% | 0.023444 | 0.023519 | 0.021463 | 6,959,873.00 |
| 07 May 2024 | 0.023507 | 0.000016 | 0.07% | 0.023778 | 0.024777 | 0.022445 | 6,550,344.00 |
| 06 May 2024 | 0.023491 | 0.000615 | 2.69% | 0.023204 | 0.026 | 0.022199 | 5,477,184.00 |
| 05 May 2024 | 0.022876 | 0.000848 | 3.85% | 0.021848 | 0.023953 | 0.020242 | 6,993,363.00 |
| 04 May 2024 | 0.022028 | 0.002038 | 10.20% | 0.01996 | 0.024179 | 0.0198 | 7,155,432.00 |
| 03 May 2024 | 0.01999 | 0.000041 | 0.21% | 0.01995 | 0.02021 | 0.019538 | 10,404,199.00 |
| 02 May 2024 | 0.019949 | 0.000251 | 1.27% | 0.019706 | 0.019964 | 0.019211 | 8,292,589.00 |
| 01 May 2024 | 0.019698 | -0.000352 | -1.76% | 0.020017 | 0.020048 | 0.018698 | 9,299,764.00 |
| 30 Abr 2024 | 0.02005 | 0.000072 | 0.36% | 0.019999 | 0.020922 | 0.019455 | 9,700,667.00 |
| 29 Abr 2024 | 0.019978 | -0.000196 | -0.97% | 0.020134 | 0.020347 | 0.019311 | 9,208,091.00 |
| 28 Abr 2024 | 0.020174 | -0.000085 | -0.42% | 0.020252 | 0.02056 | 0.019996 | 7,874,666.00 |
| 27 Abr 2024 | 0.020259 | 0.000268 | 1.34% | 0.020007 | 0.020496 | 0.019432 | 8,338,316.00 |
| 26 Abr 2024 | 0.019991 | -0.000603 | -2.93% | 0.020639 | 0.020649 | 0.019653 | 6,823,381.00 |
| 25 Abr 2024 | 0.020594 | -0.001432 | -6.50% | 0.021775 | 0.021861 | 0.020124 | 9,463,470.00 |
| 24 Abr 2024 | 0.022026 | 0.001608 | 7.88% | 0.020539 | 0.02229 | 0.020468 | 9,088,703.00 |
| 23 Abr 2024 | 0.020418 | 0.000414 | 2.07% | 0.019887 | 0.023207 | 0.019465 | 8,887,070.00 |
| 22 Abr 2024 | 0.020004 | 0.000133 | 0.67% | 0.019748 | 0.020669 | 0.019681 | 9,760,742.00 |
| 21 Abr 2024 | 0.019871 | 0.000548 | 2.84% | 0.019317 | 0.019961 | 0.0193 | 7,728,077.00 |
| 20 Abr 2024 | 0.019323 | 0.000823 | 4.45% | 0.018567 | 0.019597 | 0.018408 | 8,222,996.00 |
| 19 Abr 2024 | 0.0185 | -0.000755 | -3.92% | 0.01923 | 0.019232 | 0.018187 | 10,293,168.00 |
| 18 Abr 2024 | 0.019255 | -0.000423 | -2.15% | 0.019435 | 0.020302 | 0.018154 | 10,499,328.00 |
| 17 Abr 2024 | 0.019678 | 0.001697 | 9.44% | 0.01795 | 0.020907 | 0.017378 | 7,868,055.00 |
| 16 Abr 2024 | 0.017981 | -0.000035 | -0.19% | 0.018011 | 0.018232 | 0.017243 | 10,569,990.00 |
| 15 Abr 2024 | 0.018016 | -0.000859 | -4.55% | 0.018883 | 0.019749 | 0.017464 | 8,895,001.00 |
| 14 Abr 2024 | 0.018875 | 0.000467 | 2.54% | 0.018351 | 0.019111 | 0.017616 | 7,503,209.00 |
| 13 Abr 2024 | 0.018408 | -0.00111 | -5.69% | 0.019595 | 0.022094 | 0.01817 | 6,237,924.00 |
| 12 Abr 2024 | 0.019518 | -0.004024 | -17.09% | 0.023518 | 0.023637 | 0.018632 | 5,017,388.00 |
| 11 Abr 2024 | 0.023542 | -0.002827 | -10.72% | 0.026445 | 0.026449 | 0.0235 | 5,269,451.00 |
| 10 Abr 2024 | 0.026369 | 0.000211 | 0.81% | 0.026477 | 0.029137 | 0.025466 | 4,862,333.00 |
| 09 Abr 2024 | 0.026158 | -0.001472 | -5.33% | 0.027323 | 0.027404 | 0.025615 | 3,663,653.00 |
| 08 Abr 2024 | 0.02763 | 0.000946 | 3.55% | 0.026764 | 0.027655 | 0.026113 | 3,946,925.00 |
| 07 Abr 2024 | 0.026684 | -0.000319 | -1.18% | 0.026794 | 0.029285 | 0.026638 | 2,942,381.00 |
| 06 Abr 2024 | 0.027003 | -0.000267 | -0.98% | 0.027104 | 0.027204 | 0.026607 | 3,352,369.00 |
| 05 Abr 2024 | 0.02727 | -0.001174 | -4.13% | 0.028496 | 0.028636 | 0.027038 | 3,527,464.00 |
| 04 Abr 2024 | 0.028444 | 0.000013 | 0.05% | 0.028449 | 0.029567 | 0.028154 | 5,193,828.00 |
| 03 Abr 2024 | 0.028431 | -0.000561 | -1.94% | 0.029023 | 0.030145 | 0.028235 | 7,332,415.00 |
| 02 Abr 2024 | 0.028992 | -0.002349 | -7.49% | 0.031433 | 0.031543 | 0.028257 | 5,371,764.00 |
