Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.WARUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.003013 | 0.000035 | 1.18% | 0.00298 | 0.00308 | 0.00291 | 4,306,286.00 |
| 24 Abr 2024 | 0.002977 | -0.000165 | -5.25% | 0.003155 | 0.003169 | 0.002898 | 4,213,259.00 |
| 23 Abr 2024 | 0.003143 | 0.000279 | 9.74% | 0.002868 | 0.003215 | 0.002847 | 4,356,256.00 |
| 22 Abr 2024 | 0.002864 | -0.000072 | -2.45% | 0.002937 | 0.0032 | 0.002786 | 3,794,902.00 |
| 21 Abr 2024 | 0.002936 | 0.000137 | 4.89% | 0.002793 | 0.0031 | 0.002773 | 4,888,192.00 |
| 20 Abr 2024 | 0.002799 | -0.00012 | -4.11% | 0.002879 | 0.003195 | 0.002689 | 4,997,845.00 |
| 19 Abr 2024 | 0.002919 | 0.000227 | 8.42% | 0.002696 | 0.002932 | 0.002601 | 5,367,592.00 |
| 18 Abr 2024 | 0.002693 | -0.000017 | -0.63% | 0.002716 | 0.002726 | 0.0026 | 3,996,011.00 |
| 17 Abr 2024 | 0.00271 | -0.000258 | -8.69% | 0.002942 | 0.003015 | 0.002664 | 4,993,294.00 |
| 16 Abr 2024 | 0.002968 | -0.000092 | -3.01% | 0.003056 | 0.003293 | 0.00286 | 4,654,563.00 |
| 15 Abr 2024 | 0.00306 | 0.000141 | 4.83% | 0.002914 | 0.0043 | 0.00279 | 5,228,385.00 |
| 14 Abr 2024 | 0.002919 | 0.000182 | 6.66% | 0.002738 | 0.003411 | 0.002591 | 4,528,187.00 |
| 13 Abr 2024 | 0.002737 | -0.000475 | -14.79% | 0.003215 | 0.003288 | 0.0027 | 4,539,643.00 |
| 12 Abr 2024 | 0.003212 | -0.000174 | -5.14% | 0.003492 | 0.003499 | 0.0032 | 4,513,343.00 |
| 11 Abr 2024 | 0.003386 | 0.000015 | 0.45% | 0.003403 | 0.003856 | 0.00337 | 4,776,995.00 |
| 10 Abr 2024 | 0.00337 | -0.000425 | -11.20% | 0.003787 | 0.0044 | 0.003268 | 6,002,327.00 |
| 09 Abr 2024 | 0.003795 | 0.000049 | 1.31% | 0.003784 | 0.005491 | 0.003149 | 7,436,554.00 |
| 08 Abr 2024 | 0.003746 | -0.000287 | -7.12% | 0.004029 | 0.0044 | 0.003364 | 5,859,975.00 |
| 07 Abr 2024 | 0.004033 | 0.000061 | 1.54% | 0.003973 | 0.0043 | 0.003967 | 4,703,337.00 |
| 06 Abr 2024 | 0.003972 | 0.000656 | 19.78% | 0.003313 | 0.00485 | 0.00329 | 6,490,770.00 |
| 05 Abr 2024 | 0.003316 | -0.000108 | -3.15% | 0.00346 | 0.0049 | 0.003282 | 7,891,090.00 |
| 04 Abr 2024 | 0.003424 | 0.00037 | 12.12% | 0.003057 | 0.004838 | 0.003041 | 8,032,161.00 |
| 03 Abr 2024 | 0.003054 | -0.000205 | -6.29% | 0.003279 | 0.003336 | 0.003 | 4,890,413.00 |
| 02 Abr 2024 | 0.00326 | -0.000122 | -3.61% | 0.003371 | 0.0034 | 0.00312 | 4,696,254.00 |
| 01 Abr 2024 | 0.003382 | 0.000113 | 3.44% | 0.003275 | 0.00357 | 0.0032 | 5,140,587.00 |
| 31 Mar 2024 | 0.003269 | -0.000094 | -2.79% | 0.003359 | 0.003408 | 0.0031 | 5,245,301.00 |
| 30 Mar 2024 | 0.003363 | -0.000044 | -1.29% | 0.003423 | 0.00359 | 0.0032 | 5,759,197.00 |
| 29 Mar 2024 | 0.003408 | -0.000361 | -9.58% | 0.003801 | 0.003807 | 0.003326 | 5,149,037.00 |
| 28 Mar 2024 | 0.003768 | 0.000132 | 3.64% | 0.003666 | 0.003953 | 0.00315 | 7,795,224.00 |
| 27 Mar 2024 | 0.003636 | -0.000323 | -8.16% | 0.003965 | 0.0041 | 0.003493 | 7,786,547.00 |
| 26 Mar 2024 | 0.003959 | -0.000811 | -17.00% | 0.004769 | 0.005091 | 0.003843 | 10,857,606.00 |
| 25 Mar 2024 | 0.00477 | 0.00055 | 13.02% | 0.004236 | 0.0058 | 0.003935 | 10,147,701.00 |
| 24 Mar 2024 | 0.00422 | -0.001481 | -25.98% | 0.005656 | 0.0065 | 0.004059 | 11,038,032.00 |
| 23 Mar 2024 | 0.005702 | -0.001064 | -15.73% | 0.006508 | 0.007057 | 0.005 | 13,452,479.00 |
| 22 Mar 2024 | 0.006766 | -0.009507 | -58.42% | 0.0126 | 0.01317 | 0.00616 | 25,193,741.00 |
| 21 Mar 2024 | 0.016272 | 0.013593 | 507.31% | 0.00345 | 0.01861 | 0.002836 | 11,571,747.00 |
| 20 Mar 2024 | 0.002679 | 0.000118 | 4.59% | 0.00257 | 0.0035 | 0.0025 | 10,883,535.00 |
| 19 Mar 2024 | 0.002562 | -0.000081 | -3.07% | 0.002639 | 0.00272 | 0.002502 | 8,953,262.00 |
| 18 Mar 2024 | 0.002643 | -0.000022 | -0.83% | 0.002658 | 0.002678 | 0.002607 | 9,104,613.00 |
| 17 Mar 2024 | 0.002664 | -0.00007 | -2.56% | 0.002731 | 0.002746 | 0.002643 | 8,993,852.00 |
| 16 Mar 2024 | 0.002734 | 0.000124 | 4.74% | 0.002605 | 0.002986 | 0.0026 | 7,696,982.00 |
| 15 Mar 2024 | 0.00261 | 0.000029 | 1.12% | 0.002583 | 0.002722 | 0.002575 | 8,657,993.00 |
| 14 Mar 2024 | 0.002581 | -0.000157 | -5.73% | 0.002737 | 0.002944 | 0.002561 | 8,611,714.00 |
| 13 Mar 2024 | 0.002738 | 0.000199 | 7.86% | 0.002539 | 0.002946 | 0.0025 | 9,288,286.00 |
| 12 Mar 2024 | 0.002539 | -0.000077 | -2.94% | 0.00262 | 0.00263 | 0.002525 | 8,595,819.00 |
| 11 Mar 2024 | 0.002615 | -0.000021 | -0.80% | 0.002649 | 0.002709 | 0.00246 | 9,151,159.00 |
| 10 Mar 2024 | 0.002637 | 0.000064 | 2.49% | 0.002572 | 0.002666 | 0.002566 | 9,509,403.00 |
| 09 Mar 2024 | 0.002573 | -0.000092 | -3.45% | 0.002666 | 0.00267 | 0.002547 | 7,758,753.00 |
| 08 Mar 2024 | 0.002665 | 0.000063 | 2.42% | 0.002604 | 0.002803 | 0.00258 | 8,465,150.00 |
| 07 Mar 2024 | 0.002602 | -0.00001 | -0.38% | 0.002622 | 0.002806 | 0.002515 | 9,811,393.00 |
| 06 Mar 2024 | 0.002612 | 0.000075 | 2.96% | 0.002538 | 0.002764 | 0.002532 | 9,929,828.00 |
| 05 Mar 2024 | 0.002537 | -0.000083 | -3.17% | 0.002615 | 0.002941 | 0.002532 | 9,439,897.00 |
| 04 Mar 2024 | 0.002621 | 0.000137 | 5.53% | 0.002482 | 0.002781 | 0.002438 | 8,730,545.00 |
| 03 Mar 2024 | 0.002483 | 0.00000400 | 0.16% | 0.002473 | 0.002586 | 0.002456 | 6,009,748.00 |
| 02 Mar 2024 | 0.00248 | 0.000011 | 0.45% | 0.002471 | 0.002585 | 0.002426 | 8,445,110.00 |
| 01 Mar 2024 | 0.002469 | -0.000076 | -2.99% | 0.002551 | 0.002568 | 0.002411 | 7,920,520.00 |
| 29 Feb 2024 | 0.002545 | 0.00015 | 6.26% | 0.002404 | 0.0029 | 0.002313 | 9,118,310.00 |
| 28 Feb 2024 | 0.002395 | 0.00006 | 2.57% | 0.002345 | 0.002545 | 0.002299 | 7,796,548.00 |
| 27 Feb 2024 | 0.002335 | -0.000105 | -4.30% | 0.002442 | 0.002454 | 0.002282 | 8,883,271.00 |
| 26 Feb 2024 | 0.00244 | -0.000039 | -1.57% | 0.00248 | 0.002594 | 0.002343 | 8,535,622.00 |
| 25 Feb 2024 | 0.002479 | 0.000184 | 8.01% | 0.002292 | 0.002495 | 0.002289 | 8,556,382.00 |
| 24 Feb 2024 | 0.002295 | -0.00003 | -1.29% | 0.002325 | 0.002394 | 0.002263 | 9,261,005.00 |
| 23 Feb 2024 | 0.002325 | -0.000072 | -3.00% | 0.002396 | 0.002443 | 0.002263 | 8,021,970.00 |
| 22 Feb 2024 | 0.002397 | 0.000112 | 4.88% | 0.002287 | 0.00251 | 0.002262 | 8,058,761.00 |
| 21 Feb 2024 | 0.002285 | -0.000086 | -3.63% | 0.002371 | 0.002428 | 0.002275 | 5,900,404.00 |
| 20 Feb 2024 | 0.002371 | 0.000083 | 3.63% | 0.002286 | 0.002932 | 0.002286 | 9,766,180.00 |
| 19 Feb 2024 | 0.002288 | -0.000128 | -5.30% | 0.002416 | 0.002436 | 0.002273 | 6,785,635.00 |
| 18 Feb 2024 | 0.002416 | -0.000019 | -0.78% | 0.002436 | 0.0025 | 0.002377 | 7,562,745.00 |
| 17 Feb 2024 | 0.002436 | 0.000124 | 5.36% | 0.002321 | 0.002563 | 0.002314 | 8,267,857.00 |
| 16 Feb 2024 | 0.002312 | -0.000078 | -3.26% | 0.002389 | 0.0026 | 0.002262 | 7,219,242.00 |
| 15 Feb 2024 | 0.00239 | -0.000048 | -1.97% | 0.002469 | 0.002561 | 0.002307 | 8,141,877.00 |
| 14 Feb 2024 | 0.002437 | 0.000057 | 2.39% | 0.002385 | 0.0026 | 0.002374 | 8,176,308.00 |
| 13 Feb 2024 | 0.00238 | -0.000471 | -16.52% | 0.002798 | 0.003097 | 0.002323 | 14,147,395.00 |
| 12 Feb 2024 | 0.002851 | 0.000644 | 29.19% | 0.002193 | 0.0047 | 0.002183 | 12,418,201.00 |
| 11 Feb 2024 | 0.002207 | -0.000151 | -6.40% | 0.002366 | 0.002743 | 0.002179 | 8,880,009.00 |
| 10 Feb 2024 | 0.002358 | 0.000185 | 8.51% | 0.002172 | 0.00249 | 0.002144 | 9,366,254.00 |
| 09 Feb 2024 | 0.002173 | 0.000108 | 5.25% | 0.002064 | 0.002268 | 0.00204 | 10,150,567.00 |
| 08 Feb 2024 | 0.002065 | -0.00003 | -1.43% | 0.002104 | 0.002231 | 0.00204 | 8,831,197.00 |
| 07 Feb 2024 | 0.002095 | 0.000082 | 4.07% | 0.002013 | 0.002162 | 0.002002 | 8,164,684.00 |
| 06 Feb 2024 | 0.002013 | -0.000239 | -10.61% | 0.00225 | 0.002431 | 0.002 | 10,905,697.00 |
| 05 Feb 2024 | 0.002252 | -0.000356 | -13.65% | 0.002608 | 0.002833 | 0.002084 | 9,140,401.00 |
| 04 Feb 2024 | 0.002608 | 0.000034 | 1.32% | 0.00258 | 0.002722 | 0.002562 | 7,364,643.00 |
| 03 Feb 2024 | 0.002574 | -0.000062 | -2.35% | 0.002638 | 0.002655 | 0.002566 | 7,755,244.00 |
| 02 Feb 2024 | 0.002636 | 0.000068 | 2.65% | 0.002568 | 0.002722 | 0.00256 | 7,485,063.00 |
| 01 Feb 2024 | 0.002568 | 0.00000100 | 0.04% | 0.002571 | 0.002582 | 0.00256 | 8,244,754.00 |
| 31 Ene 2024 | 0.002566 | -0.000053 | -2.02% | 0.002618 | 0.002637 | 0.00256 | 8,186,180.00 |
| 30 Ene 2024 | 0.002619 | -0.000108 | -3.96% | 0.002723 | 0.002972 | 0.002534 | 7,042,680.00 |
| 29 Ene 2024 | 0.002728 | 0.000114 | 4.35% | 0.002611 | 0.002754 | 0.002568 | 7,506,064.00 |
| 28 Ene 2024 | 0.002614 | 0.000063 | 2.47% | 0.002551 | 0.002925 | 0.002539 | 7,016,128.00 |
| 27 Ene 2024 | 0.002551 | -0.000417 | -14.05% | 0.002973 | 0.003025 | 0.002525 | 7,499,059.00 |
