Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.TURBOSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.002725 | 0.00000400 | 0.15% | 0.002707 | 0.002822 | 0.002638 | 21,333,265.00 |
| 30 May 2024 | 0.002721 | -0.000152 | -5.29% | 0.002848 | 0.002938 | 0.002643 | 22,955,269.00 |
| 29 May 2024 | 0.002873 | -0.000048 | -1.64% | 0.002918 | 0.002969 | 0.002807 | 20,701,600.00 |
| 28 May 2024 | 0.002921 | -0.000103 | -3.41% | 0.00302 | 0.00303 | 0.002817 | 20,752,005.00 |
| 27 May 2024 | 0.003024 | 0.000068 | 2.30% | 0.002947 | 0.003048 | 0.002919 | 20,200,384.00 |
| 26 May 2024 | 0.002956 | -0.00002 | -0.67% | 0.002981 | 0.003018 | 0.002884 | 19,578,686.00 |
| 25 May 2024 | 0.002976 | -0.000033 | -1.10% | 0.003011 | 0.003052 | 0.00293 | 7,748,890.00 |
| 24 May 2024 | 0.003009 | 0.000036 | 1.21% | 0.002978 | 0.003123 | 0.002879 | 16,838,082.00 |
| 23 May 2024 | 0.002973 | -0.000044 | -1.46% | 0.003021 | 0.003137 | 0.00285 | 6,428,798.00 |
| 22 May 2024 | 0.003017 | -0.000157 | -4.95% | 0.003173 | 0.003206 | 0.00296 | 5,524,998.00 |
| 21 May 2024 | 0.003174 | -0.000069 | -2.13% | 0.003215 | 0.003359 | 0.003097 | 5,184,382.00 |
| 20 May 2024 | 0.003243 | 0.000274 | 9.23% | 0.002967 | 0.003332 | 0.002946 | 5,986,475.00 |
| 19 May 2024 | 0.002969 | -0.000073 | -2.40% | 0.003041 | 0.003105 | 0.00292 | 5,827,170.00 |
| 18 May 2024 | 0.003042 | 0.000034 | 1.13% | 0.003009 | 0.003118 | 0.002956 | 5,023,688.00 |
| 17 May 2024 | 0.003008 | 0.000016 | 0.53% | 0.002993 | 0.003041 | 0.002923 | 5,169,873.00 |
| 16 May 2024 | 0.002992 | 0.00011 | 3.81% | 0.002875 | 0.003021 | 0.002798 | 5,461,008.00 |
| 15 May 2024 | 0.002882 | 0.000323 | 12.63% | 0.002581 | 0.00294 | 0.002573 | 6,511,983.00 |
| 14 May 2024 | 0.002559 | -0.000178 | -6.50% | 0.002742 | 0.002831 | 0.002478 | 13,057,542.00 |
| 13 May 2024 | 0.002737 | -0.000135 | -4.70% | 0.002872 | 0.002877 | 0.002702 | 21,454,239.00 |
| 12 May 2024 | 0.002872 | 0.000054 | 1.92% | 0.002818 | 0.002934 | 0.002816 | 15,833,643.00 |
| 11 May 2024 | 0.002818 | -0.000037 | -1.30% | 0.002855 | 0.002948 | 0.002818 | 5,966,477.00 |
| 10 May 2024 | 0.002854 | -0.000031 | -1.07% | 0.002885 | 0.0031 | 0.002854 | 6,300,415.00 |
| 09 May 2024 | 0.002885 | -0.000024 | -0.83% | 0.002909 | 0.002944 | 0.002814 | 35,698,687.00 |
| 08 May 2024 | 0.002909 | -0.000166 | -5.40% | 0.003063 | 0.003134 | 0.00287 | 33,187,789.00 |
| 07 May 2024 | 0.003075 | 0.00000600 | 0.20% | 0.003066 | 0.003434 | 0.003052 | 16,510,493.00 |
| 06 May 2024 | 0.003068 | 0.000047 | 1.56% | 0.003025 | 0.003228 | 0.003002 | 5,425,086.00 |
| 05 May 2024 | 0.003021 | 0.000026 | 0.87% | 0.002998 | 0.003105 | 0.002853 | 6,067,262.00 |
| 04 May 2024 | 0.002996 | 0.000059 | 2.01% | 0.002984 | 0.003086 | 0.002898 | 5,815,820.00 |
| 03 May 2024 | 0.002937 | -0.000011 | -0.37% | 0.00294 | 0.002998 | 0.002823 | 9,153,150.00 |
| 02 May 2024 | 0.002948 | -0.000026 | -0.87% | 0.002972 | 0.003065 | 0.002842 | 7,362,286.00 |
| 01 May 2024 | 0.002974 | 0.00000800 | 0.27% | 0.002948 | 0.003014 | 0.002842 | 5,586,111.00 |
| 30 Abr 2024 | 0.002966 | -0.000147 | -4.72% | 0.003119 | 0.00313 | 0.002794 | 22,389,646.00 |
| 29 Abr 2024 | 0.003114 | -0.000019 | -0.61% | 0.003142 | 0.00319 | 0.003011 | 39,125,648.00 |
| 28 Abr 2024 | 0.003133 | -0.000012 | -0.38% | 0.003136 | 0.003331 | 0.003095 | 35,368,662.00 |
| 27 Abr 2024 | 0.003145 | 0.000147 | 4.90% | 0.002997 | 0.003579 | 0.0029 | 7,766,380.00 |
| 26 Abr 2024 | 0.002999 | -0.000159 | -5.04% | 0.003141 | 0.003152 | 0.002969 | 31,536,285.00 |
| 25 Abr 2024 | 0.003157 | -0.000051 | -1.59% | 0.003209 | 0.003273 | 0.0031 | 38,201,797.00 |
| 24 Abr 2024 | 0.003208 | -0.000161 | -4.78% | 0.003377 | 0.003438 | 0.003185 | 26,961,679.00 |
| 23 Abr 2024 | 0.003369 | -0.000236 | -6.55% | 0.003603 | 0.003603 | 0.003332 | 22,973,715.00 |
| 22 Abr 2024 | 0.003606 | -0.000093 | -2.51% | 0.003695 | 0.003765 | 0.003487 | 38,515,557.00 |
| 21 Abr 2024 | 0.003698 | -0.000165 | -4.27% | 0.003904 | 0.003909 | 0.003566 | 42,803,496.00 |
| 20 Abr 2024 | 0.003864 | 0.000216 | 5.92% | 0.003643 | 0.003883 | 0.003457 | 4,865,499.00 |
| 19 Abr 2024 | 0.003648 | 0.000131 | 3.72% | 0.003517 | 0.003874 | 0.003231 | 19,374,536.00 |
| 18 Abr 2024 | 0.003517 | -0.000084 | -2.33% | 0.003592 | 0.003603 | 0.003411 | 5,339,041.00 |
| 17 Abr 2024 | 0.003601 | -0.000017 | -0.47% | 0.003619 | 0.003837 | 0.003455 | 4,752,143.00 |
| 16 Abr 2024 | 0.003618 | 0.000223 | 6.58% | 0.003394 | 0.003648 | 0.0033 | 5,607,120.00 |
| 15 Abr 2024 | 0.003395 | -0.000089 | -2.56% | 0.003471 | 0.003788 | 0.003321 | 15,440,014.00 |
| 14 Abr 2024 | 0.003483 | 0.000284 | 8.89% | 0.003239 | 0.003618 | 0.002994 | 26,203,656.00 |
| 13 Abr 2024 | 0.003199 | -0.000293 | -8.39% | 0.00346 | 0.00365 | 0.002662 | 7,199,937.00 |
| 12 Abr 2024 | 0.003492 | -0.000621 | -15.10% | 0.004129 | 0.004215 | 0.003246 | 7,753,228.00 |
| 11 Abr 2024 | 0.004113 | -0.000118 | -2.79% | 0.004233 | 0.004326 | 0.00403 | 5,150,876.00 |
| 10 Abr 2024 | 0.004231 | 0.000029 | 0.69% | 0.004199 | 0.004256 | 0.004 | 44,166,483.00 |
| 09 Abr 2024 | 0.004202 | -0.000304 | -6.75% | 0.004506 | 0.00456 | 0.004154 | 27,687,614.00 |
| 08 Abr 2024 | 0.004506 | 0.000201 | 4.67% | 0.004304 | 0.004589 | 0.00428 | 28,662,587.00 |
| 07 Abr 2024 | 0.004305 | 0.000123 | 2.94% | 0.004175 | 0.004326 | 0.004175 | 38,853,234.00 |
| 06 Abr 2024 | 0.004182 | -0.000105 | -2.45% | 0.004293 | 0.004354 | 0.004105 | 5,506,448.00 |
| 05 Abr 2024 | 0.004288 | -0.000033 | -0.76% | 0.004313 | 0.004367 | 0.0041 | 7,915,383.00 |
| 04 Abr 2024 | 0.00432 | -0.000106 | -2.39% | 0.004431 | 0.004504 | 0.0043 | 4,970,041.00 |
| 03 Abr 2024 | 0.004427 | -0.000417 | -8.61% | 0.004842 | 0.005056 | 0.004372 | 7,597,230.00 |
| 02 Abr 2024 | 0.004844 | -0.000534 | -9.93% | 0.005387 | 0.005395 | 0.004669 | 6,733,136.00 |
| 01 Abr 2024 | 0.005377 | 0.000214 | 4.15% | 0.005152 | 0.005392 | 0.004878 | 7,936,917.00 |
| 31 Mar 2024 | 0.005163 | -0.000403 | -7.24% | 0.00558 | 0.0056 | 0.005004 | 4,655,003.00 |
| 30 Mar 2024 | 0.005566 | -0.000059 | -1.05% | 0.005626 | 0.00576 | 0.005417 | 10,757,835.00 |
| 29 Mar 2024 | 0.005625 | 0.000671 | 13.55% | 0.005107 | 0.005639 | 0.005027 | 15,542,779.00 |
| 28 Mar 2024 | 0.004954 | -0.00018 | -3.51% | 0.005192 | 0.00525 | 0.0045 | 16,394,225.00 |
| 27 Mar 2024 | 0.005134 | 0.000253 | 5.18% | 0.004942 | 0.00533 | 0.004712 | 16,895,876.00 |
| 26 Mar 2024 | 0.004881 | -0.000131 | -2.61% | 0.005064 | 0.00555 | 0.004708 | 18,303,349.00 |
| 25 Mar 2024 | 0.005012 | 0.00006 | 1.21% | 0.004973 | 0.005247 | 0.004836 | 8,430,030.00 |
| 24 Mar 2024 | 0.004952 | 0.000216 | 4.56% | 0.004702 | 0.00513 | 0.00454 | 8,243,516.00 |
| 23 Mar 2024 | 0.004736 | -0.000021 | -0.44% | 0.004808 | 0.004961 | 0.004557 | 8,505,246.00 |
| 22 Mar 2024 | 0.004757 | -0.000257 | -5.13% | 0.005037 | 0.0051 | 0.004732 | 11,095,756.00 |
| 21 Mar 2024 | 0.005014 | 0.000658 | 15.10% | 0.004402 | 0.00559 | 0.004349 | 13,467,202.00 |
| 20 Mar 2024 | 0.004356 | 0.000307 | 7.57% | 0.004111 | 0.004428 | 0.003866 | 8,698,796.00 |
| 19 Mar 2024 | 0.00405 | 0.00007 | 1.76% | 0.003985 | 0.004595 | 0.003699 | 11,028,919.00 |
| 18 Mar 2024 | 0.003979 | -0.000167 | -4.03% | 0.004147 | 0.004404 | 0.003918 | 11,074,620.00 |
| 17 Mar 2024 | 0.004146 | -0.000094 | -2.22% | 0.004255 | 0.004255 | 0.003715 | 10,071,938.00 |
| 16 Mar 2024 | 0.00424 | 0.000679 | 19.08% | 0.003566 | 0.004739 | 0.003546 | 17,230,964.00 |
| 15 Mar 2024 | 0.003561 | -0.000061 | -1.68% | 0.003649 | 0.003681 | 0.00315 | 11,456,134.00 |
| 14 Mar 2024 | 0.003622 | -0.000196 | -5.13% | 0.003808 | 0.004149 | 0.003474 | 11,003,866.00 |
| 13 Mar 2024 | 0.003818 | 0.000015 | 0.39% | 0.0038 | 0.003977 | 0.00374 | 9,395,991.00 |
| 12 Mar 2024 | 0.003803 | -0.000132 | -3.35% | 0.003948 | 0.004096 | 0.003759 | 8,782,389.00 |
| 11 Mar 2024 | 0.003935 | 0.000104 | 2.71% | 0.00383 | 0.004079 | 0.00375 | 10,004,733.00 |
| 10 Mar 2024 | 0.003831 | -0.00026 | -6.36% | 0.004097 | 0.00426 | 0.00375 | 10,351,366.00 |
| 09 Mar 2024 | 0.004091 | -0.000041 | -0.99% | 0.004108 | 0.004284 | 0.00394 | 9,373,838.00 |
| 08 Mar 2024 | 0.004132 | 0.000162 | 4.09% | 0.004074 | 0.004369 | 0.003969 | 9,125,474.00 |
| 07 Mar 2024 | 0.003969 | 0.000507 | 14.65% | 0.003425 | 0.004157 | 0.00341 | 9,723,883.00 |
| 06 Mar 2024 | 0.003462 | 0.000107 | 3.20% | 0.003359 | 0.003752 | 0.003229 | 9,829,341.00 |
| 05 Mar 2024 | 0.003355 | -0.000435 | -11.48% | 0.003785 | 0.003867 | 0.003184 | 13,411,628.00 |
| 04 Mar 2024 | 0.00379 | -0.000213 | -5.32% | 0.004016 | 0.004062 | 0.003584 | 14,133,755.00 |
| 03 Mar 2024 | 0.004003 | -0.000016 | -0.40% | 0.00405 | 0.004127 | 0.0037 | 16,462,728.00 |
| 02 Mar 2024 | 0.004019 | -0.000207 | -4.90% | 0.004241 | 0.004486 | 0.003901 | 13,673,240.00 |
