Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.XCVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.001814 | -0.000058 | -3.10% | 0.001867 | 0.001873 | 0.001782 | 7,594,696.00 |
| 13 Jun 2024 | 0.001872 | 0.000018 | 0.97% | 0.001855 | 0.001977 | 0.001849 | 7,008,438.00 |
| 12 Jun 2024 | 0.001854 | 0.000013 | 0.71% | 0.00183 | 0.001883 | 0.0018 | 7,624,364.00 |
| 11 Jun 2024 | 0.001841 | -0.000117 | -5.98% | 0.001957 | 0.001972 | 0.001818 | 7,873,579.00 |
| 10 Jun 2024 | 0.001958 | -0.00004 | -2.00% | 0.001998 | 0.001998 | 0.001927 | 6,758,049.00 |
| 09 Jun 2024 | 0.001998 | -0.000027 | -1.33% | 0.002023 | 0.00207 | 0.001959 | 6,602,353.00 |
| 08 Jun 2024 | 0.002025 | -0.000194 | -8.74% | 0.002223 | 0.002313 | 0.002001 | 7,407,384.00 |
| 07 Jun 2024 | 0.002219 | 0.000058 | 2.68% | 0.002158 | 0.002295 | 0.002115 | 6,944,645.00 |
| 06 Jun 2024 | 0.002161 | -0.00000400 | -0.18% | 0.002169 | 0.002228 | 0.002131 | 6,823,061.00 |
| 05 Jun 2024 | 0.002165 | -0.00000500 | -0.23% | 0.002167 | 0.002197 | 0.00212 | 5,857,142.00 |
| 04 Jun 2024 | 0.00217 | 0.000032 | 1.50% | 0.002138 | 0.002202 | 0.00211 | 4,550,927.00 |
| 03 Jun 2024 | 0.002138 | -0.000053 | -2.42% | 0.002199 | 0.002248 | 0.002115 | 7,528,320.00 |
| 02 Jun 2024 | 0.002191 | -0.000201 | -8.40% | 0.002395 | 0.002528 | 0.002048 | 9,112,089.00 |
| 01 Jun 2024 | 0.002392 | 0.000146 | 6.50% | 0.002245 | 0.002509 | 0.002198 | 7,071,506.00 |
| 31 May 2024 | 0.002246 | 0.000089 | 4.13% | 0.002155 | 0.002308 | 0.002136 | 7,542,213.00 |
| 30 May 2024 | 0.002157 | -0.000036 | -1.64% | 0.002194 | 0.002226 | 0.002085 | 7,297,962.00 |
| 29 May 2024 | 0.002193 | -0.000144 | -6.16% | 0.00232 | 0.00233 | 0.002159 | 6,620,489.00 |
| 28 May 2024 | 0.002337 | -0.000015 | -0.64% | 0.002354 | 0.002391 | 0.002197 | 7,197,689.00 |
| 27 May 2024 | 0.002352 | 0.000062 | 2.71% | 0.002298 | 0.002376 | 0.002246 | 7,167,522.00 |
| 26 May 2024 | 0.00229 | -0.00000400 | -0.17% | 0.002289 | 0.002492 | 0.002271 | 6,917,291.00 |
| 25 May 2024 | 0.002294 | -0.00000800 | -0.35% | 0.002291 | 0.002387 | 0.002243 | 6,648,484.00 |
| 24 May 2024 | 0.002302 | -0.000163 | -6.61% | 0.002461 | 0.002466 | 0.002266 | 7,263,918.00 |
| 23 May 2024 | 0.002465 | -0.000183 | -6.91% | 0.00264 | 0.003505 | 0.002342 | 12,082,022.00 |
| 22 May 2024 | 0.002648 | 0.000291 | 12.35% | 0.002351 | 0.002872 | 0.002179 | 8,729,677.00 |
| 21 May 2024 | 0.002357 | -0.000037 | -1.55% | 0.002395 | 0.002649 | 0.002342 | 6,678,981.00 |
| 20 May 2024 | 0.002394 | 0.000108 | 4.72% | 0.002286 | 0.002395 | 0.002228 | 6,773,186.00 |
| 19 May 2024 | 0.002286 | -0.000043 | -1.85% | 0.002326 | 0.002453 | 0.002274 | 6,356,139.00 |
| 18 May 2024 | 0.002329 | -0.000065 | -2.72% | 0.002392 | 0.002402 | 0.002303 | 6,518,034.00 |
| 17 May 2024 | 0.002394 | -0.00000800 | -0.33% | 0.002402 | 0.002455 | 0.002296 | 6,257,791.00 |
| 16 May 2024 | 0.002402 | -0.000038 | -1.56% | 0.002434 | 0.0025 | 0.002333 | 6,357,685.00 |
| 15 May 2024 | 0.00244 | 0.000059 | 2.48% | 0.002379 | 0.00249 | 0.002374 | 5,855,962.00 |
| 14 May 2024 | 0.002381 | -0.000075 | -3.05% | 0.002451 | 0.002572 | 0.002344 | 5,653,006.00 |
| 13 May 2024 | 0.002456 | -0.000113 | -4.40% | 0.002574 | 0.00258 | 0.00236 | 6,300,608.00 |
| 12 May 2024 | 0.002569 | 0.000021 | 0.82% | 0.002542 | 0.002661 | 0.002503 | 5,907,995.00 |
| 11 May 2024 | 0.002548 | 0.000047 | 1.88% | 0.002507 | 0.002614 | 0.002455 | 6,022,192.00 |
| 10 May 2024 | 0.002501 | -0.000062 | -2.42% | 0.002567 | 0.002614 | 0.002471 | 6,471,013.00 |
| 09 May 2024 | 0.002563 | 0.000068 | 2.73% | 0.002496 | 0.002614 | 0.002488 | 5,514,422.00 |
| 08 May 2024 | 0.002495 | -0.000148 | -5.60% | 0.002635 | 0.002643 | 0.002488 | 5,515,226.00 |
| 07 May 2024 | 0.002643 | -0.000011 | -0.41% | 0.002648 | 0.00267 | 0.002573 | 5,312,469.00 |
| 06 May 2024 | 0.002654 | -0.000124 | -4.46% | 0.002778 | 0.002803 | 0.002607 | 5,304,438.00 |
| 05 May 2024 | 0.002778 | -0.000085 | -2.97% | 0.002851 | 0.002919 | 0.002763 | 5,715,707.00 |
| 04 May 2024 | 0.002863 | -0.000041 | -1.41% | 0.002932 | 0.002959 | 0.002776 | 5,715,846.00 |
| 03 May 2024 | 0.002904 | 0.000125 | 4.50% | 0.002779 | 0.003054 | 0.002729 | 5,449,556.00 |
| 02 May 2024 | 0.002779 | 0.000059 | 2.17% | 0.002719 | 0.002859 | 0.002673 | 5,352,827.00 |
| 01 May 2024 | 0.00272 | 0.000027 | 1.00% | 0.002696 | 0.002726 | 0.002655 | 7,372,877.00 |
| 30 Abr 2024 | 0.002693 | -0.000017 | -0.63% | 0.002707 | 0.002764 | 0.002613 | 6,117,847.00 |
| 29 Abr 2024 | 0.00271 | -0.000139 | -4.88% | 0.00285 | 0.002852 | 0.002657 | 6,174,868.00 |
| 28 Abr 2024 | 0.002849 | 0.000077 | 2.78% | 0.002774 | 0.003025 | 0.002773 | 5,670,119.00 |
| 27 Abr 2024 | 0.002772 | -0.000298 | -9.71% | 0.003066 | 0.003073 | 0.002668 | 6,973,447.00 |
| 26 Abr 2024 | 0.00307 | -0.000127 | -3.97% | 0.003205 | 0.003236 | 0.003001 | 5,096,170.00 |
| 25 Abr 2024 | 0.003197 | 0.000083 | 2.67% | 0.003115 | 0.003635 | 0.00307 | 6,723,015.00 |
| 24 Abr 2024 | 0.003114 | 0.000168 | 5.70% | 0.002945 | 0.003258 | 0.002852 | 7,357,345.00 |
| 23 Abr 2024 | 0.002946 | 0.000108 | 3.81% | 0.002841 | 0.003013 | 0.002794 | 5,081,347.00 |
| 22 Abr 2024 | 0.002838 | -0.000074 | -2.54% | 0.002902 | 0.002934 | 0.0028 | 5,174,615.00 |
| 21 Abr 2024 | 0.002912 | 0.000085 | 3.01% | 0.002844 | 0.0037 | 0.002646 | 6,011,141.00 |
| 20 Abr 2024 | 0.002827 | 0.000251 | 9.74% | 0.002578 | 0.002901 | 0.002573 | 6,376,431.00 |
| 19 Abr 2024 | 0.002576 | 0.000032 | 1.26% | 0.00254 | 0.00267 | 0.002483 | 7,483,258.00 |
| 18 Abr 2024 | 0.002544 | -0.000169 | -6.23% | 0.002708 | 0.002932 | 0.002467 | 7,464,452.00 |
| 17 Abr 2024 | 0.002713 | 0.000176 | 6.94% | 0.002538 | 0.003006 | 0.002483 | 6,711,588.00 |
| 16 Abr 2024 | 0.002537 | 0.000066 | 2.67% | 0.00246 | 0.002695 | 0.002435 | 6,990,186.00 |
| 15 Abr 2024 | 0.002471 | -0.000202 | -7.56% | 0.002676 | 0.002842 | 0.002385 | 7,148,107.00 |
| 14 Abr 2024 | 0.002673 | 0.000134 | 5.28% | 0.002511 | 0.002691 | 0.002345 | 9,698,742.00 |
| 13 Abr 2024 | 0.002539 | -0.000321 | -11.22% | 0.002933 | 0.003002 | 0.002514 | 8,169,052.00 |
| 12 Abr 2024 | 0.00286 | -0.000773 | -21.28% | 0.00363 | 0.003651 | 0.00284 | 7,976,746.00 |
| 11 Abr 2024 | 0.003633 | -0.000225 | -5.83% | 0.003861 | 0.003882 | 0.003543 | 5,959,929.00 |
| 10 Abr 2024 | 0.003858 | -0.00019 | -4.69% | 0.00412 | 0.004177 | 0.003517 | 7,986,595.00 |
| 09 Abr 2024 | 0.004048 | 0.000523 | 14.84% | 0.00353 | 0.004458 | 0.003497 | 8,890,006.00 |
| 08 Abr 2024 | 0.003525 | -0.000058 | -1.62% | 0.003579 | 0.003793 | 0.00339 | 6,238,487.00 |
| 07 Abr 2024 | 0.003583 | 0.000053 | 1.50% | 0.003553 | 0.003675 | 0.003405 | 6,135,383.00 |
| 06 Abr 2024 | 0.00353 | -0.000117 | -3.21% | 0.003564 | 0.003849 | 0.003435 | 5,653,502.00 |
| 05 Abr 2024 | 0.003647 | -0.00031 | -7.83% | 0.003979 | 0.004265 | 0.003403 | 9,247,517.00 |
| 04 Abr 2024 | 0.003957 | 0.000328 | 9.04% | 0.003666 | 0.004898 | 0.003632 | 11,454,298.00 |
| 03 Abr 2024 | 0.003629 | -0.000038 | -1.04% | 0.003617 | 0.003727 | 0.003485 | 6,583,223.00 |
| 02 Abr 2024 | 0.003667 | -0.000517 | -12.36% | 0.004125 | 0.004128 | 0.003461 | 7,792,580.00 |
| 01 Abr 2024 | 0.004184 | 0.00006 | 1.45% | 0.004159 | 0.004247 | 0.00373 | 8,631,824.00 |
| 31 Mar 2024 | 0.004124 | -0.000356 | -7.95% | 0.004474 | 0.004726 | 0.003076 | 9,587,351.00 |
| 30 Mar 2024 | 0.00448 | -0.00045 | -9.13% | 0.004926 | 0.004955 | 0.004005 | 10,408,194.00 |
| 29 Mar 2024 | 0.00493 | -0.000043 | -0.86% | 0.004901 | 0.005459 | 0.004675 | 29,268,615.00 |
| 28 Mar 2024 | 0.004973 | -0.00077 | -13.41% | 0.005586 | 0.006495 | 0.004771 | 27,263,288.00 |
| 27 Mar 2024 | 0.005743 | 0.000818 | 16.61% | 0.004996 | 0.006285 | 0.004384 | 10,918,180.00 |
| 26 Mar 2024 | 0.004925 | -0.001778 | -26.53% | 0.006526 | 0.006697 | 0.004756 | 11,296,246.00 |
| 25 Mar 2024 | 0.006703 | -0.000486 | -6.76% | 0.0072 | 0.008285 | 0.005985 | 10,523,195.00 |
| 24 Mar 2024 | 0.007189 | -0.002184 | -23.30% | 0.010002 | 0.010022 | 0.007019 | 17,546,738.00 |
| 23 Mar 2024 | 0.009373 | 0.002449 | 35.37% | 0.0067 | 0.011655 | 0.005209 | 26,164,708.00 |
| 22 Mar 2024 | 0.006924 | 0.003884 | 127.76% | 0.003041 | 0.009355 | 0.00302 | 13,809,036.00 |
| 21 Mar 2024 | 0.00304 | 0.000078 | 2.63% | 0.002973 | 0.003158 | 0.00295 | 9,658,866.00 |
| 20 Mar 2024 | 0.002962 | 0.000098 | 3.42% | 0.002862 | 0.003019 | 0.002595 | 10,564,985.00 |
| 19 Mar 2024 | 0.002864 | -0.000124 | -4.15% | 0.002987 | 0.003022 | 0.002699 | 11,615,715.00 |
| 18 Mar 2024 | 0.002988 | -0.000378 | -11.23% | 0.003365 | 0.003399 | 0.002961 | 12,030,001.00 |
| 17 Mar 2024 | 0.003366 | 0.000462 | 15.91% | 0.0029 | 0.003586 | 0.002881 | 12,213,549.00 |
| 16 Mar 2024 | 0.002904 | -0.000374 | -11.41% | 0.003264 | 0.003275 | 0.002538 | 14,953,821.00 |
