Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.TOKEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.6134 | -0.0424 | -6.47% | 0.653 | 0.669 | 0.6083 | 58,561.00 |
| 01 Jun 2024 | 0.6558 | 0.0258 | 4.10% | 0.6319 | 0.6567 | 0.6104 | 30,477.00 |
| 31 May 2024 | 0.630 | -0.0087 | -1.36% | 0.6389 | 0.6418 | 0.6132 | 46,101.00 |
| 30 May 2024 | 0.6387 | -0.0344 | -5.11% | 0.673 | 0.6785 | 0.6356 | 44,626.00 |
| 29 May 2024 | 0.6731 | -0.0447 | -6.23% | 0.7132 | 0.7133 | 0.6674 | 24,656.00 |
| 28 May 2024 | 0.7178 | -0.0127 | -1.74% | 0.7311 | 0.7321 | 0.6921 | 25,522.00 |
| 27 May 2024 | 0.7305 | -0.0359 | -4.68% | 0.7644 | 0.7688 | 0.7304 | 19,724.00 |
| 26 May 2024 | 0.7664 | -0.0639 | -7.70% | 0.830 | 0.8347 | 0.7599 | 36,290.00 |
| 25 May 2024 | 0.8303 | 0.0328 | 4.11% | 0.7963 | 0.8306 | 0.7928 | 18,388.00 |
| 24 May 2024 | 0.7975 | 0.0219 | 2.82% | 0.7735 | 0.8253 | 0.7515 | 24,217.00 |
| 23 May 2024 | 0.7756 | -0.0032 | -0.41% | 0.7765 | 0.8692 | 0.761 | 56,763.00 |
| 22 May 2024 | 0.7788 | -0.0342 | -4.21% | 0.8139 | 0.8231 | 0.7612 | 27,796.00 |
| 21 May 2024 | 0.813 | 0.0037 | 0.46% | 0.8102 | 0.8692 | 0.7822 | 43,402.00 |
| 20 May 2024 | 0.8093 | 0.1128 | 16.20% | 0.6959 | 0.810 | 0.6864 | 36,734.00 |
| 19 May 2024 | 0.6965 | -0.0052 | -0.74% | 0.7025 | 0.7078 | 0.668 | 38,847.00 |
| 18 May 2024 | 0.7017 | -0.0312 | -4.26% | 0.7333 | 0.7354 | 0.6997 | 25,298.00 |
| 17 May 2024 | 0.7329 | 0.0081 | 1.12% | 0.7348 | 0.7514 | 0.7206 | 50,076.00 |
| 16 May 2024 | 0.7248 | -0.0614 | -7.81% | 0.7838 | 0.7856 | 0.719 | 31,269.00 |
| 15 May 2024 | 0.7862 | 0.0245 | 3.22% | 0.7614 | 0.7983 | 0.7463 | 20,133.00 |
| 14 May 2024 | 0.7617 | -0.0094 | -1.22% | 0.7735 | 0.7735 | 0.750 | 17,468.00 |
| 13 May 2024 | 0.7711 | -0.0039 | -0.50% | 0.7753 | 0.8266 | 0.7593 | 23,944.00 |
| 12 May 2024 | 0.775 | -0.0045 | -0.58% | 0.7739 | 0.8006 | 0.7605 | 31,294.00 |
| 11 May 2024 | 0.7795 | 0.0061 | 0.79% | 0.7715 | 0.7981 | 0.7632 | 26,884.00 |
| 10 May 2024 | 0.7734 | -0.0138 | -1.75% | 0.7859 | 0.8667 | 0.7717 | 60,734.00 |
| 09 May 2024 | 0.7872 | 0.0427 | 5.74% | 0.7435 | 0.8297 | 0.7416 | 25,607.00 |
| 08 May 2024 | 0.7445 | -0.0086 | -1.14% | 0.751 | 0.7634 | 0.7074 | 39,959.00 |
| 07 May 2024 | 0.7531 | -0.0178 | -2.31% | 0.7718 | 0.7779 | 0.7474 | 29,584.00 |
| 06 May 2024 | 0.7709 | -0.0254 | -3.19% | 0.796 | 0.816 | 0.7626 | 41,621.00 |
| 05 May 2024 | 0.7963 | -0.008 | -0.99% | 0.8037 | 0.8237 | 0.7901 | 30,611.00 |
| 04 May 2024 | 0.8043 | 0.0031 | 0.39% | 0.8009 | 0.8356 | 0.7946 | 40,004.00 |
| 03 May 2024 | 0.8012 | 0.0374 | 4.90% | 0.7619 | 0.8121 | 0.7479 | 37,880.00 |
| 02 May 2024 | 0.7638 | 0.0181 | 2.43% | 0.7439 | 0.7781 | 0.720 | 49,491.00 |
| 01 May 2024 | 0.7457 | -0.0467 | -5.89% | 0.7856 | 0.8312 | 0.7376 | 58,589.00 |
| 30 Abr 2024 | 0.7924 | -0.0572 | -6.73% | 0.8486 | 0.8626 | 0.7706 | 29,077.00 |
| 29 Abr 2024 | 0.8496 | -0.0001 | -0.01% | 0.8516 | 0.8562 | 0.8171 | 32,439.00 |
| 28 Abr 2024 | 0.8497 | 0.0003 | 0.04% | 0.849 | 1.01 | 0.8361 | 35,480.00 |
| 27 Abr 2024 | 0.8494 | 0.0272 | 3.31% | 0.8214 | 0.8723 | 0.7974 | 35,390.00 |
| 26 Abr 2024 | 0.8222 | 0.0064 | 0.78% | 0.816 | 0.8477 | 0.8006 | 32,690.00 |
| 25 Abr 2024 | 0.8158 | -0.0037 | -0.45% | 0.8223 | 0.8305 | 0.7674 | 45,538.00 |
| 24 Abr 2024 | 0.8195 | -0.0022 | -0.27% | 0.8217 | 1.14 | 0.7997 | 30,803.00 |
| 23 Abr 2024 | 0.8217 | -0.0348 | -4.06% | 0.8539 | 0.8681 | 0.8133 | 31,612.00 |
| 22 Abr 2024 | 0.8565 | 0.0059 | 0.69% | 0.8492 | 0.8828 | 0.8442 | 30,037.00 |
| 21 Abr 2024 | 0.8506 | -0.021 | -2.41% | 0.8702 | 0.8785 | 0.8352 | 28,774.00 |
| 20 Abr 2024 | 0.8716 | 0.0256 | 3.03% | 0.8425 | 1.14 | 0.816 | 39,542.00 |
| 19 Abr 2024 | 0.846 | 0.0145 | 1.74% | 0.8311 | 0.8704 | 0.7851 | 38,504.00 |
| 18 Abr 2024 | 0.8315 | 0.0225 | 2.78% | 0.8092 | 1.01 | 0.7923 | 22,256.00 |
| 17 Abr 2024 | 0.809 | 0.0046 | 0.57% | 0.8031 | 0.8173 | 0.7334 | 52,818.00 |
| 16 Abr 2024 | 0.8044 | -0.0088 | -1.08% | 0.8129 | 0.8568 | 0.7792 | 38,653.00 |
| 15 Abr 2024 | 0.8132 | 0.0161 | 2.02% | 0.7997 | 1.01 | 0.7877 | 47,895.00 |
| 14 Abr 2024 | 0.7971 | 0.0376 | 4.95% | 0.7592 | 0.7976 | 0.7375 | 32,075.00 |
| 13 Abr 2024 | 0.7595 | -0.0907 | -10.67% | 0.8479 | 1.01 | 0.6976 | 68,245.00 |
| 12 Abr 2024 | 0.8502 | -0.0924 | -9.80% | 0.944 | 0.9462 | 0.8074 | 49,787.00 |
| 11 Abr 2024 | 0.9426 | -0.0297 | -3.05% | 0.9729 | 0.9773 | 0.9241 | 31,386.00 |
| 10 Abr 2024 | 0.9723 | -0.0201 | -2.03% | 0.994 | 1.00 | 0.9529 | 24,381.00 |
| 09 Abr 2024 | 0.9924 | -0.0783 | -7.31% | 1.07 | 1.07 | 0.9709 | 22,706.00 |
| 08 Abr 2024 | 1.07 | 0.100 | 10.27% | 0.9692 | 1.07 | 0.9642 | 24,958.00 |
| 07 Abr 2024 | 0.971 | 0.0092 | 0.96% | 0.9619 | 0.9907 | 0.9455 | 29,794.00 |
| 06 Abr 2024 | 0.9618 | -0.076 | -7.32% | 1.04 | 1.04 | 0.9424 | 38,261.00 |
| 05 Abr 2024 | 1.04 | -0.020 | -1.97% | 1.06 | 1.06 | 0.9564 | 40,445.00 |
| 04 Abr 2024 | 1.06 | -0.030 | -2.89% | 1.09 | 1.09 | 1.05 | 18,680.00 |
| 03 Abr 2024 | 1.09 | 0.020 | 1.97% | 1.07 | 1.09 | 1.05 | 15,799.00 |
| 02 Abr 2024 | 1.07 | -0.060 | -5.25% | 1.13 | 1.14 | 0.9577 | 54,938.00 |
| 01 Abr 2024 | 1.13 | -0.010 | -0.77% | 1.13 | 1.14 | 1.08 | 17,754.00 |
| 31 Mar 2024 | 1.14 | 0.020 | 1.81% | 1.11 | 1.14 | 1.09 | 20,919.00 |
| 30 Mar 2024 | 1.12 | -0.030 | -2.30% | 1.15 | 1.20 | 1.05 | 134,971.00 |
| 29 Mar 2024 | 1.14 | 0.040 | 3.34% | 1.12 | 1.15 | 1.08 | 51,914.00 |
| 28 Mar 2024 | 1.11 | 0.040 | 4.06% | 1.05 | 1.13 | 1.04 | 35,375.00 |
| 27 Mar 2024 | 1.06 | 0.00 | 0.43% | 1.06 | 1.08 | 1.04 | 28,972.00 |
| 26 Mar 2024 | 1.06 | -0.030 | -2.58% | 1.08 | 1.11 | 1.05 | 49,882.00 |
| 25 Mar 2024 | 1.09 | 0.060 | 6.23% | 1.02 | 1.09 | 1.01 | 44,826.00 |
| 24 Mar 2024 | 1.02 | 0.010 | 0.83% | 1.01 | 1.03 | 0.9762 | 33,455.00 |
| 23 Mar 2024 | 1.01 | 0.030 | 3.55% | 0.9863 | 1.04 | 0.9772 | 36,426.00 |
| 22 Mar 2024 | 0.9795 | -0.0733 | -6.96% | 1.05 | 1.06 | 0.9764 | 34,310.00 |
| 21 Mar 2024 | 1.05 | 0.020 | 1.88% | 1.04 | 1.10 | 1.01 | 45,527.00 |
| 20 Mar 2024 | 1.03 | 0.080 | 8.85% | 0.9499 | 1.05 | 0.9222 | 48,142.00 |
| 19 Mar 2024 | 0.9494 | -0.1265 | -11.76% | 1.07 | 1.12 | 0.9494 | 68,276.00 |
| 18 Mar 2024 | 1.08 | -0.130 | -10.59% | 1.20 | 1.21 | 1.02 | 45,337.00 |
| 17 Mar 2024 | 1.20 | 0.070 | 6.28% | 1.12 | 1.22 | 1.11 | 38,080.00 |
| 16 Mar 2024 | 1.13 | -0.030 | -2.61% | 1.17 | 1.21 | 1.13 | 32,796.00 |
| 15 Mar 2024 | 1.16 | -0.140 | -10.65% | 1.28 | 1.30 | 1.12 | 57,358.00 |
| 14 Mar 2024 | 1.30 | -0.060 | -4.27% | 1.36 | 1.36 | 1.24 | 35,318.00 |
| 13 Mar 2024 | 1.36 | -0.010 | -0.59% | 1.37 | 1.41 | 1.35 | 25,072.00 |
| 12 Mar 2024 | 1.37 | -0.120 | -8.33% | 1.49 | 1.51 | 1.36 | 30,050.00 |
| 11 Mar 2024 | 1.49 | 0.020 | 1.55% | 1.46 | 1.62 | 1.43 | 31,359.00 |
| 10 Mar 2024 | 1.47 | 0.040 | 2.51% | 1.43 | 1.50 | 1.41 | 23,437.00 |
| 09 Mar 2024 | 1.43 | -0.080 | -5.10% | 1.51 | 1.54 | 1.43 | 25,660.00 |
| 08 Mar 2024 | 1.51 | -0.060 | -3.96% | 1.57 | 1.62 | 1.51 | 34,126.00 |
| 07 Mar 2024 | 1.57 | 0.140 | 9.52% | 1.43 | 1.69 | 1.41 | 38,856.00 |
| 06 Mar 2024 | 1.44 | 0.090 | 6.77% | 1.34 | 1.53 | 1.34 | 36,238.00 |
| 05 Mar 2024 | 1.34 | -0.090 | -6.23% | 1.42 | 1.48 | 1.30 | 38,575.00 |
