Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.TIDALUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.000238 | -0.00000600 | -2.45% | 0.000249 | 0.00026 | 0.000236 | 59,540,504.00 |
| 06 Jun 2024 | 0.000245 | 0.00000500 | 2.08% | 0.000238 | 0.000246 | 0.000234 | 60,562,936.00 |
| 05 Jun 2024 | 0.00024 | 0.00000600 | 2.56% | 0.000234 | 0.000257 | 0.000222 | 55,146,224.00 |
| 04 Jun 2024 | 0.000234 | 0.000011 | 4.93% | 0.000224 | 0.000254 | 0.000219 | 41,851,588.00 |
| 03 Jun 2024 | 0.000223 | -0.00000500 | -2.19% | 0.000229 | 0.000237 | 0.00022 | 65,656,759.00 |
| 02 Jun 2024 | 0.000229 | -0.000018 | -7.31% | 0.000247 | 0.000247 | 0.000225 | 66,156,627.00 |
| 01 Jun 2024 | 0.000246 | 0.000024 | 10.77% | 0.000223 | 0.000279 | 0.000215 | 95,075,714.00 |
| 31 May 2024 | 0.000223 | 0.00000100 | 0.45% | 0.000221 | 0.000241 | 0.000214 | 68,474,011.00 |
| 30 May 2024 | 0.000222 | 0.00000080 | 0.36% | 0.000219 | 0.000232 | 0.000214 | 58,174,011.00 |
| 29 May 2024 | 0.000221 | 0.00000400 | 1.85% | 0.000216 | 0.00024 | 0.000215 | 65,769,358.00 |
| 28 May 2024 | 0.000217 | -0.000014 | -6.07% | 0.000231 | 0.000235 | 0.000216 | 61,048,931.00 |
| 27 May 2024 | 0.000231 | 0.00000800 | 3.59% | 0.000223 | 0.000241 | 0.000216 | 67,645,844.00 |
| 26 May 2024 | 0.000223 | -0.00000600 | -2.62% | 0.000229 | 0.000242 | 0.000223 | 59,595,296.00 |
| 25 May 2024 | 0.000229 | -0.000013 | -5.38% | 0.000243 | 0.000245 | 0.000223 | 61,569,379.00 |
| 24 May 2024 | 0.000242 | 0.000017 | 7.58% | 0.000224 | 0.000256 | 0.000223 | 67,865,653.00 |
| 23 May 2024 | 0.000224 | -0.000015 | -6.27% | 0.000239 | 0.000242 | 0.000212 | 88,148,682.00 |
| 22 May 2024 | 0.000239 | -0.000021 | -8.07% | 0.000259 | 0.00026 | 0.000237 | 58,863,472.00 |
| 21 May 2024 | 0.00026 | 0.000011 | 4.42% | 0.000249 | 0.000263 | 0.000243 | 56,969,744.00 |
| 20 May 2024 | 0.000249 | -0.00000800 | -3.12% | 0.000257 | 0.000268 | 0.000236 | 66,227,349.00 |
| 19 May 2024 | 0.000257 | -0.000011 | -4.10% | 0.000267 | 0.000268 | 0.000253 | 53,145,077.00 |
| 18 May 2024 | 0.000268 | -0.00000700 | -2.54% | 0.000276 | 0.000282 | 0.000265 | 47,805,183.00 |
| 17 May 2024 | 0.000276 | -0.00002 | -6.76% | 0.000291 | 0.000291 | 0.000275 | 47,817,871.00 |
| 16 May 2024 | 0.000296 | -0.00000300 | -1.01% | 0.000298 | 0.000322 | 0.000295 | 50,249,835.00 |
| 15 May 2024 | 0.000298 | 0.00000084 | 0.28% | 0.000297 | 0.000305 | 0.000283 | 36,905,646.00 |
| 14 May 2024 | 0.000298 | -0.000021 | -6.59% | 0.000318 | 0.000322 | 0.000297 | 58,701,999.00 |
| 13 May 2024 | 0.000319 | -0.00000400 | -1.24% | 0.000322 | 0.000322 | 0.00031 | 39,873,588.00 |
| 12 May 2024 | 0.000322 | -0.000011 | -3.30% | 0.000338 | 0.000361 | 0.000315 | 34,768,714.00 |
| 11 May 2024 | 0.000333 | 0.000024 | 7.76% | 0.00031 | 0.00035 | 0.000305 | 37,507,701.00 |
| 10 May 2024 | 0.000309 | -0.00000400 | -1.27% | 0.000313 | 0.000339 | 0.000306 | 58,499,709.00 |
| 09 May 2024 | 0.000314 | 0.00000800 | 2.61% | 0.000307 | 0.000318 | 0.000293 | 37,479,484.00 |
| 08 May 2024 | 0.000306 | -0.00000400 | -1.29% | 0.000312 | 0.000334 | 0.000303 | 32,742,662.00 |
| 07 May 2024 | 0.000311 | 0.000026 | 9.14% | 0.000286 | 0.00038 | 0.000281 | 63,142,723.00 |
| 06 May 2024 | 0.000284 | 0.00000200 | 0.71% | 0.000279 | 0.000298 | 0.000276 | 50,528,175.00 |
| 05 May 2024 | 0.000282 | 0.00000200 | 0.71% | 0.000277 | 0.00029 | 0.00027 | 44,183,727.00 |
| 04 May 2024 | 0.00028 | -0.00000400 | -1.41% | 0.000284 | 0.0003 | 0.000272 | 42,704,735.00 |
| 03 May 2024 | 0.000284 | 0.00000085 | 0.30% | 0.000278 | 0.000343 | 0.000265 | 63,663,627.00 |
| 02 May 2024 | 0.000283 | 0.000043 | 17.86% | 0.000241 | 0.0003 | 0.000232 | 59,692,792.00 |
| 01 May 2024 | 0.000241 | -0.00000300 | -1.23% | 0.00024 | 0.000249 | 0.00023 | 41,853,419.00 |
| 30 Abr 2024 | 0.000244 | -0.000016 | -6.17% | 0.000261 | 0.000269 | 0.000234 | 51,273,056.00 |
| 29 Abr 2024 | 0.000259 | 0.000014 | 5.70% | 0.000246 | 0.00028 | 0.000235 | 33,486,360.00 |
| 28 Abr 2024 | 0.000246 | 0.00000023 | 0.09% | 0.000246 | 0.000259 | 0.000243 | 40,633,840.00 |
| 27 Abr 2024 | 0.000245 | -0.000016 | -6.12% | 0.000259 | 0.000261 | 0.000235 | 29,917,439.00 |
| 26 Abr 2024 | 0.000262 | -0.000025 | -8.74% | 0.000296 | 0.000309 | 0.000251 | 23,126,024.00 |
| 25 Abr 2024 | 0.000286 | 0.00005 | 21.19% | 0.000236 | 0.00035 | 0.000233 | 24,419,085.00 |
| 24 Abr 2024 | 0.000236 | -0.00000700 | -2.89% | 0.000242 | 0.000269 | 0.00023 | 22,209,949.00 |
| 23 Abr 2024 | 0.000243 | -0.00000700 | -2.80% | 0.000244 | 0.000257 | 0.00023 | 69,483,972.00 |
| 22 Abr 2024 | 0.00025 | -0.00000700 | -2.73% | 0.000257 | 0.000269 | 0.000241 | 80,122,635.00 |
| 21 Abr 2024 | 0.000256 | 0.000017 | 7.10% | 0.000237 | 0.00032 | 0.00023 | 97,181,323.00 |
| 20 Abr 2024 | 0.000239 | -0.00000053 | -0.22% | 0.000236 | 0.000276 | 0.00023 | 73,813,309.00 |
| 19 Abr 2024 | 0.00024 | -0.00000027 | -0.11% | 0.00024 | 0.000248 | 0.0002 | 24,471,902.00 |
| 18 Abr 2024 | 0.00024 | 0.000012 | 5.26% | 0.000231 | 0.000254 | 0.00023 | 38,188,906.00 |
| 17 Abr 2024 | 0.000228 | -0.00000300 | -1.30% | 0.000228 | 0.00025 | 0.000228 | 45,103,327.00 |
| 16 Abr 2024 | 0.000232 | 0.000018 | 8.42% | 0.000222 | 0.000246 | 0.000214 | 7,875,483.00 |
| 15 Abr 2024 | 0.000214 | -0.000015 | -6.55% | 0.00023 | 0.000265 | 0.000213 | 22,603,525.00 |
| 14 Abr 2024 | 0.000229 | -0.00000800 | -3.38% | 0.000236 | 0.000259 | 0.000227 | 30,374,636.00 |
| 13 Abr 2024 | 0.000237 | -0.00000700 | -2.87% | 0.000243 | 0.000281 | 0.000215 | 27,268,529.00 |
| 12 Abr 2024 | 0.000243 | -0.000045 | -15.62% | 0.000288 | 0.00032 | 0.000232 | 53,823,205.00 |
| 11 Abr 2024 | 0.000288 | -0.000014 | -4.63% | 0.000304 | 0.000312 | 0.00028 | 49,446,939.00 |
| 10 Abr 2024 | 0.000302 | 0.000013 | 4.49% | 0.000286 | 0.000307 | 0.000282 | 53,234,900.00 |
| 09 Abr 2024 | 0.000289 | -0.000015 | -4.93% | 0.000304 | 0.00032 | 0.000284 | 40,038,035.00 |
| 08 Abr 2024 | 0.000304 | 0.00000200 | 0.66% | 0.000301 | 0.000336 | 0.000286 | 64,467,126.00 |
| 07 Abr 2024 | 0.000302 | 0.000021 | 7.48% | 0.00028 | 0.000314 | 0.000276 | 61,099,977.00 |
| 06 Abr 2024 | 0.000281 | -0.000037 | -11.66% | 0.000312 | 0.000321 | 0.000277 | 104,850,041.00 |
| 05 Abr 2024 | 0.000317 | -0.000014 | -4.23% | 0.000329 | 0.000353 | 0.000311 | 43,339,479.00 |
| 04 Abr 2024 | 0.000331 | 0.00002 | 6.43% | 0.000311 | 0.000345 | 0.00031 | 43,167,106.00 |
| 03 Abr 2024 | 0.000311 | -0.00000034 | -0.11% | 0.000312 | 0.00039 | 0.00031 | 80,362,898.00 |
| 02 Abr 2024 | 0.000311 | 0.00000070 | 0.23% | 0.000312 | 0.000327 | 0.000301 | 67,889,101.00 |
| 01 Abr 2024 | 0.000311 | -0.000049 | -13.63% | 0.000364 | 0.000364 | 0.00031 | 65,556,517.00 |
| 31 Mar 2024 | 0.000359 | -0.00000012 | -0.03% | 0.000356 | 0.00037 | 0.000345 | 38,852,892.00 |
| 30 Mar 2024 | 0.00036 | -0.000014 | -3.75% | 0.000373 | 0.000377 | 0.000352 | 50,537,608.00 |
| 29 Mar 2024 | 0.000374 | -0.00001 | -2.61% | 0.000383 | 0.000409 | 0.00037 | 74,298,788.00 |
| 28 Mar 2024 | 0.000383 | -0.00000087 | -0.23% | 0.000388 | 0.000449 | 0.000375 | 76,676,297.00 |
| 27 Mar 2024 | 0.000384 | -0.000035 | -8.35% | 0.000416 | 0.00048 | 0.00037 | 84,306,061.00 |
| 26 Mar 2024 | 0.000419 | -0.000038 | -8.31% | 0.000456 | 0.000476 | 0.000404 | 91,576,909.00 |
| 25 Mar 2024 | 0.000457 | 0.000039 | 9.33% | 0.00042 | 0.000462 | 0.000402 | 98,515,832.00 |
| 24 Mar 2024 | 0.000418 | 0.000024 | 6.10% | 0.000396 | 0.000443 | 0.00039 | 72,105,964.00 |
| 23 Mar 2024 | 0.000394 | -0.00000200 | -0.51% | 0.000396 | 0.000421 | 0.000388 | 79,814,745.00 |
| 22 Mar 2024 | 0.000396 | -0.00001 | -2.46% | 0.000409 | 0.000438 | 0.000387 | 68,644,182.00 |
| 21 Mar 2024 | 0.000406 | -0.000048 | -10.57% | 0.000456 | 0.000487 | 0.000373 | 88,087,122.00 |
| 20 Mar 2024 | 0.000454 | 0.000064 | 16.40% | 0.000398 | 0.000476 | 0.000385 | 80,669,311.00 |
| 19 Mar 2024 | 0.00039 | -0.000023 | -5.57% | 0.000407 | 0.000435 | 0.000321 | 99,459,137.00 |
| 18 Mar 2024 | 0.000413 | -0.000015 | -3.50% | 0.000423 | 0.000473 | 0.000412 | 73,269,608.00 |
| 17 Mar 2024 | 0.000428 | 0.000013 | 3.13% | 0.000407 | 0.000448 | 0.000388 | 84,668,529.00 |
| 16 Mar 2024 | 0.000415 | -0.000073 | -14.97% | 0.000481 | 0.000548 | 0.000401 | 103,128,912.00 |
| 15 Mar 2024 | 0.000488 | 0.000018 | 3.83% | 0.000468 | 0.00052 | 0.000372 | 126,206,017.00 |
| 14 Mar 2024 | 0.00047 | 0.00000100 | 0.21% | 0.000482 | 0.000542 | 0.000418 | 140,658,152.00 |
| 13 Mar 2024 | 0.000469 | 0.000173 | 58.29% | 0.000296 | 0.00054 | 0.000295 | 143,848,783.00 |
| 12 Mar 2024 | 0.000296 | -0.000017 | -5.42% | 0.000315 | 0.000325 | 0.000266 | 118,315,410.00 |
| 11 Mar 2024 | 0.000314 | 0.000031 | 10.94% | 0.000282 | 0.000319 | 0.000281 | 94,215,366.00 |
| 10 Mar 2024 | 0.000283 | -0.000013 | -4.39% | 0.000297 | 0.000307 | 0.000272 | 96,438,794.00 |
| 09 Mar 2024 | 0.000296 | 0.00002 | 7.25% | 0.000276 | 0.000307 | 0.000272 | 91,739,999.00 |
