Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.WOOPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.003634 | 0.000021 | 0.58% | 0.003617 | 0.00372 | 0.003578 | 5,171,917.00 |
| 04 May 2024 | 0.003613 | -0.000172 | -4.54% | 0.003788 | 0.003791 | 0.003599 | 5,063,672.00 |
| 03 May 2024 | 0.003785 | 0.000161 | 4.44% | 0.003625 | 0.003842 | 0.003511 | 4,000,355.00 |
| 02 May 2024 | 0.003624 | 0.000099 | 2.81% | 0.003526 | 0.003689 | 0.003435 | 4,371,378.00 |
| 01 May 2024 | 0.003525 | -0.000086 | -2.38% | 0.003613 | 0.003701 | 0.003365 | 5,601,051.00 |
| 30 Abr 2024 | 0.003611 | 0.000119 | 3.41% | 0.003491 | 0.003637 | 0.003442 | 4,375,304.00 |
| 29 Abr 2024 | 0.003492 | -0.000337 | -8.80% | 0.003825 | 0.003833 | 0.00345 | 3,735,255.00 |
| 28 Abr 2024 | 0.003829 | 0.000276 | 7.77% | 0.003553 | 0.00398 | 0.003546 | 3,678,478.00 |
| 27 Abr 2024 | 0.003553 | 0.00000400 | 0.11% | 0.003538 | 0.003615 | 0.003459 | 4,241,100.00 |
| 26 Abr 2024 | 0.003549 | 0.00002 | 0.57% | 0.003535 | 0.0045 | 0.00335 | 5,581,365.00 |
| 25 Abr 2024 | 0.003529 | -0.000168 | -4.54% | 0.003632 | 0.003674 | 0.003432 | 4,203,118.00 |
| 24 Abr 2024 | 0.003697 | -0.000415 | -10.09% | 0.004115 | 0.004269 | 0.003674 | 4,084,441.00 |
| 23 Abr 2024 | 0.004112 | -0.000068 | -1.63% | 0.004165 | 0.004179 | 0.003933 | 3,668,566.00 |
| 22 Abr 2024 | 0.00418 | 0.000124 | 3.06% | 0.004055 | 0.00428 | 0.004017 | 3,549,123.00 |
| 21 Abr 2024 | 0.004056 | 0.000235 | 6.15% | 0.003826 | 0.004057 | 0.003795 | 4,148,980.00 |
| 20 Abr 2024 | 0.003821 | 0.00033 | 9.45% | 0.003488 | 0.003964 | 0.003485 | 3,772,259.00 |
| 19 Abr 2024 | 0.003491 | 0.000054 | 1.57% | 0.003436 | 0.003555 | 0.003361 | 4,215,900.00 |
| 18 Abr 2024 | 0.003437 | 0.000213 | 6.61% | 0.003245 | 0.003459 | 0.003156 | 4,402,985.00 |
| 17 Abr 2024 | 0.003224 | -0.000078 | -2.36% | 0.003304 | 0.003309 | 0.003156 | 4,387,448.00 |
| 16 Abr 2024 | 0.003302 | 0.000099 | 3.09% | 0.003207 | 0.003998 | 0.003096 | 5,451,273.00 |
| 15 Abr 2024 | 0.003203 | -0.000317 | -9.01% | 0.003519 | 0.003524 | 0.003111 | 4,533,141.00 |
| 14 Abr 2024 | 0.00352 | 0.000252 | 7.71% | 0.003301 | 0.003799 | 0.003092 | 4,493,412.00 |
| 13 Abr 2024 | 0.003268 | -0.000525 | -13.84% | 0.003782 | 0.003789 | 0.002984 | 4,430,983.00 |
| 12 Abr 2024 | 0.003793 | -0.000533 | -12.32% | 0.004313 | 0.004343 | 0.003556 | 4,286,937.00 |
| 11 Abr 2024 | 0.004326 | -0.000768 | -15.08% | 0.005083 | 0.005275 | 0.0035 | 6,432,218.00 |
| 10 Abr 2024 | 0.005094 | -0.000301 | -5.58% | 0.005392 | 0.005412 | 0.004891 | 2,672,031.00 |
| 09 Abr 2024 | 0.005395 | -0.000188 | -3.37% | 0.005592 | 0.005651 | 0.005344 | 2,649,500.00 |
| 08 Abr 2024 | 0.005583 | 0.000226 | 4.22% | 0.005331 | 0.007956 | 0.005222 | 4,099,626.00 |
| 07 Abr 2024 | 0.005357 | -0.000147 | -2.67% | 0.005502 | 0.005596 | 0.005251 | 3,031,192.00 |
| 06 Abr 2024 | 0.005504 | 0.000235 | 4.46% | 0.005261 | 0.005571 | 0.005117 | 3,270,699.00 |
| 05 Abr 2024 | 0.005269 | -0.000326 | -5.83% | 0.005599 | 0.005618 | 0.005164 | 3,014,494.00 |
| 04 Abr 2024 | 0.005595 | 0.000355 | 6.77% | 0.005244 | 0.006061 | 0.005218 | 3,594,067.00 |
| 03 Abr 2024 | 0.00524 | -0.00000200 | -0.04% | 0.005244 | 0.00547 | 0.005162 | 3,066,405.00 |
| 02 Abr 2024 | 0.005242 | -0.000641 | -10.90% | 0.005889 | 0.006051 | 0.004749 | 3,551,941.00 |
| 01 Abr 2024 | 0.005883 | -0.000488 | -7.66% | 0.006376 | 0.006398 | 0.005728 | 2,633,283.00 |
| 31 Mar 2024 | 0.006371 | 0.000071 | 1.13% | 0.006301 | 0.006713 | 0.006256 | 2,413,697.00 |
| 30 Mar 2024 | 0.0063 | -0.000617 | -8.92% | 0.006799 | 0.006799 | 0.0063 | 2,596,612.00 |
| 29 Mar 2024 | 0.006917 | 0.000154 | 2.28% | 0.006758 | 0.007982 | 0.006742 | 3,269,913.00 |
| 28 Mar 2024 | 0.006763 | -0.000247 | -3.52% | 0.006952 | 0.006991 | 0.006197 | 5,821,346.00 |
| 27 Mar 2024 | 0.00701 | -0.000672 | -8.75% | 0.007681 | 0.007697 | 0.0069 | 2,888,278.00 |
| 26 Mar 2024 | 0.007682 | -0.00092 | -10.70% | 0.008607 | 0.008848 | 0.00767 | 3,783,838.00 |
| 25 Mar 2024 | 0.008602 | 0.000356 | 4.32% | 0.008245 | 0.008998 | 0.00819 | 3,281,357.00 |
| 24 Mar 2024 | 0.008246 | -0.000169 | -2.01% | 0.008418 | 0.008492 | 0.007998 | 4,458,794.00 |
| 23 Mar 2024 | 0.008415 | 0.00022 | 2.68% | 0.008209 | 0.0105 | 0.008189 | 4,174,402.00 |
| 22 Mar 2024 | 0.008195 | 0.000378 | 4.84% | 0.00768 | 0.008937 | 0.006731 | 5,587,195.00 |
| 21 Mar 2024 | 0.007817 | -0.001451 | -15.66% | 0.009263 | 0.009531 | 0.007817 | 3,107,103.00 |
| 20 Mar 2024 | 0.009268 | 0.001336 | 16.84% | 0.007912 | 0.009455 | 0.0076 | 4,049,436.00 |
| 19 Mar 2024 | 0.007932 | -0.003089 | -28.03% | 0.011015 | 0.012706 | 0.007672 | 5,123,480.00 |
| 18 Mar 2024 | 0.011021 | 0.001052 | 10.55% | 0.009628 | 0.013837 | 0.009 | 6,119,382.00 |
| 17 Mar 2024 | 0.009969 | 0.001613 | 19.30% | 0.007822 | 0.013698 | 0.007493 | 5,227,123.00 |
| 16 Mar 2024 | 0.008356 | 0.001867 | 28.77% | 0.006519 | 0.009402 | 0.00637 | 5,250,470.00 |
| 15 Mar 2024 | 0.006489 | -0.00113 | -14.83% | 0.007597 | 0.007624 | 0.006389 | 3,744,780.00 |
| 14 Mar 2024 | 0.007619 | -0.000154 | -1.98% | 0.00786 | 0.0089 | 0.007279 | 3,951,736.00 |
| 13 Mar 2024 | 0.007773 | 0.001195 | 18.17% | 0.006653 | 0.007889 | 0.006641 | 4,545,822.00 |
| 12 Mar 2024 | 0.006578 | -0.000049 | -0.74% | 0.006628 | 0.006638 | 0.006105 | 3,881,176.00 |
| 11 Mar 2024 | 0.006627 | -0.000148 | -2.18% | 0.006774 | 0.006817 | 0.006552 | 3,664,763.00 |
| 10 Mar 2024 | 0.006775 | 0.000523 | 8.37% | 0.006247 | 0.007036 | 0.00624 | 3,626,807.00 |
| 09 Mar 2024 | 0.006252 | 0.000134 | 2.19% | 0.006137 | 0.006724 | 0.006128 | 3,953,500.00 |
| 08 Mar 2024 | 0.006118 | 0.000392 | 6.85% | 0.005737 | 0.006186 | 0.005721 | 4,245,752.00 |
| 07 Mar 2024 | 0.005726 | 0.000391 | 7.33% | 0.005346 | 0.005779 | 0.005326 | 4,301,732.00 |
| 06 Mar 2024 | 0.005335 | 0.000304 | 6.04% | 0.005052 | 0.005381 | 0.004951 | 4,779,072.00 |
| 05 Mar 2024 | 0.005031 | -0.000399 | -7.35% | 0.005403 | 0.005658 | 0.00488 | 4,355,739.00 |
| 04 Mar 2024 | 0.00543 | 0.000371 | 7.33% | 0.005059 | 0.00543 | 0.005 | 4,811,011.00 |
| 03 Mar 2024 | 0.005059 | -0.000116 | -2.24% | 0.005191 | 0.005242 | 0.004937 | 5,061,482.00 |
| 02 Mar 2024 | 0.005175 | -0.000078 | -1.48% | 0.005254 | 0.005383 | 0.005025 | 4,997,286.00 |
| 01 Mar 2024 | 0.005253 | 0.000162 | 3.18% | 0.005082 | 0.007463 | 0.004866 | 5,421,036.00 |
| 29 Feb 2024 | 0.005091 | 0.0001 | 2.00% | 0.004992 | 0.005253 | 0.004992 | 4,588,430.00 |
| 28 Feb 2024 | 0.004991 | 0.000012 | 0.24% | 0.00493 | 0.005255 | 0.004822 | 4,889,073.00 |
| 27 Feb 2024 | 0.004979 | -0.000287 | -5.45% | 0.005266 | 0.005569 | 0.00486 | 4,486,944.00 |
| 26 Feb 2024 | 0.005266 | 0.000657 | 14.25% | 0.00461 | 0.00597 | 0.004512 | 5,983,932.00 |
| 25 Feb 2024 | 0.004609 | 0.000304 | 7.06% | 0.004297 | 0.004703 | 0.004261 | 5,688,930.00 |
| 24 Feb 2024 | 0.004305 | 0.000024 | 0.56% | 0.004279 | 0.004478 | 0.004272 | 5,434,547.00 |
| 23 Feb 2024 | 0.004281 | -0.000179 | -4.01% | 0.004457 | 0.004497 | 0.004272 | 3,940,449.00 |
| 22 Feb 2024 | 0.00446 | 0.000061 | 1.39% | 0.004419 | 0.004572 | 0.004407 | 4,927,040.00 |
| 21 Feb 2024 | 0.004399 | -0.000097 | -2.16% | 0.004495 | 0.004505 | 0.004338 | 4,866,666.00 |
| 20 Feb 2024 | 0.004496 | 0.000035 | 0.78% | 0.004455 | 0.004564 | 0.004398 | 5,437,205.00 |
| 19 Feb 2024 | 0.004461 | -0.000256 | -5.43% | 0.004715 | 0.004812 | 0.00418 | 5,712,976.00 |
| 18 Feb 2024 | 0.004717 | 0.00017 | 3.74% | 0.004546 | 0.004772 | 0.004392 | 4,372,787.00 |
| 17 Feb 2024 | 0.004547 | -0.000024 | -0.53% | 0.004571 | 0.004887 | 0.004497 | 5,086,831.00 |
| 16 Feb 2024 | 0.004571 | -0.00023 | -4.79% | 0.004794 | 0.004896 | 0.004517 | 4,684,196.00 |
| 15 Feb 2024 | 0.004801 | 0.00003 | 0.63% | 0.004711 | 0.005091 | 0.004613 | 4,903,993.00 |
| 14 Feb 2024 | 0.004771 | 0.000889 | 22.90% | 0.003882 | 0.004922 | 0.003835 | 6,437,010.00 |
| 13 Feb 2024 | 0.003882 | -0.00004 | -1.02% | 0.003923 | 0.004219 | 0.003851 | 5,458,980.00 |
| 12 Feb 2024 | 0.003922 | -0.000109 | -2.70% | 0.004033 | 0.004051 | 0.003875 | 6,578,545.00 |
| 11 Feb 2024 | 0.004031 | 0.000083 | 2.10% | 0.003949 | 0.004051 | 0.003897 | 7,110,407.00 |
| 10 Feb 2024 | 0.003948 | -0.000045 | -1.13% | 0.003994 | 0.004147 | 0.003823 | 6,891,888.00 |
| 09 Feb 2024 | 0.003993 | 0.000084 | 2.15% | 0.003911 | 0.004359 | 0.003901 | 5,882,584.00 |
| 08 Feb 2024 | 0.003909 | 0.000015 | 0.39% | 0.003892 | 0.003991 | 0.003865 | 6,210,393.00 |
| 07 Feb 2024 | 0.003894 | -0.000107 | -2.67% | 0.004001 | 0.004119 | 0.003847 | 6,917,681.00 |
| 06 Feb 2024 | 0.004001 | 0.000025 | 0.63% | 0.003974 | 0.004044 | 0.003936 | 6,574,654.00 |
