Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.XETUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 0.000305 | -0.00000050 | -0.16% | 0.000306 | 0.000309 | 0.000301 | 45,234,093.00 |
| 17 Jul 2024 | 0.000305 | -0.00000900 | -2.87% | 0.000314 | 0.000315 | 0.000305 | 38,855,376.00 |
| 16 Jul 2024 | 0.000314 | -0.00000800 | -2.49% | 0.00032 | 0.00032 | 0.000312 | 6,673,175.00 |
| 15 Jul 2024 | 0.000322 | 0.00003 | 10.26% | 0.000313 | 0.00034 | 0.000313 | 1,124,200.00 |
| 14 Jul 2024 | 0.000292 | 0.00000600 | 2.10% | 0.000286 | 0.000313 | 0.000286 | 95,340.00 |
| 13 Jul 2024 | 0.000286 | -0.000036 | -11.18% | 0.000299 | 0.000312 | 0.00028 | 1,265,780.00 |
| 12 Jul 2024 | 0.000322 | 0.00 | 0.00% | 0.000322 | 0.000322 | 0.000322 | 0.00 |
| 11 Jul 2024 | 0.000322 | 0.000021 | 6.97% | 0.000322 | 0.000322 | 0.000322 | 12,406.00 |
| 10 Jul 2024 | 0.000301 | 0.00000500 | 1.69% | 0.000301 | 0.000301 | 0.000301 | 33,772.00 |
| 09 Jul 2024 | 0.000296 | -0.00000300 | -1.00% | 0.000299 | 0.000299 | 0.000296 | 39,245,614.00 |
| 08 Jul 2024 | 0.000299 | -0.000031 | -9.38% | 0.000314 | 0.000314 | 0.000296 | 314,610.00 |
| 07 Jul 2024 | 0.000331 | 0.00000030 | 0.09% | 0.000331 | 0.000331 | 0.000331 | 121,019.00 |
| 06 Jul 2024 | 0.00033 | -0.00000030 | -0.09% | 0.000333 | 0.000337 | 0.000301 | 464,821.00 |
| 05 Jul 2024 | 0.000331 | -0.000064 | -16.22% | 0.000358 | 0.000374 | 0.000326 | 823,451.00 |
| 04 Jul 2024 | 0.000395 | 0.00004 | 11.28% | 0.000361 | 0.000395 | 0.000347 | 4,124,757.00 |
| 03 Jul 2024 | 0.000355 | -0.000018 | -4.83% | 0.000348 | 0.000389 | 0.000348 | 274,156.00 |
| 02 Jul 2024 | 0.000372 | 0.00000300 | 0.81% | 0.00037 | 0.000373 | 0.000347 | 2,686,938.00 |
| 01 Jul 2024 | 0.00037 | 0.000019 | 5.42% | 0.000348 | 0.00043 | 0.000348 | 5,152,648.00 |
| 30 Jun 2024 | 0.000351 | 0.00000020 | 0.06% | 0.000358 | 0.000368 | 0.000343 | 22,272,667.00 |
| 29 Jun 2024 | 0.000351 | -0.000017 | -4.62% | 0.000353 | 0.000463 | 0.000342 | 16,292,922.00 |
| 28 Jun 2024 | 0.000368 | -0.000081 | -18.05% | 0.000449 | 0.000934 | 0.000301 | 77,666,041.00 |
| 27 Jun 2024 | 0.000449 | 0.000026 | 6.16% | 0.000356 | 0.00047 | 0.00035 | 688,450.00 |
| 26 Jun 2024 | 0.000422 | 0.000082 | 24.10% | 0.000381 | 0.000466 | 0.000347 | 134,298.00 |
| 25 Jun 2024 | 0.00034 | 0.000032 | 10.37% | 0.00031 | 0.000381 | 0.00031 | 631,195.00 |
| 24 Jun 2024 | 0.000309 | 0.00000800 | 2.66% | 0.000322 | 0.00033 | 0.000301 | 4,005,720.00 |
| 23 Jun 2024 | 0.000301 | -0.000064 | -17.53% | 0.000366 | 0.000396 | 0.000301 | 24,170,614.00 |
| 22 Jun 2024 | 0.000365 | -0.000071 | -16.30% | 0.000496 | 0.000708 | 0.000313 | 14,400,076.00 |
| 21 Jun 2024 | 0.000436 | 0.000026 | 6.34% | 0.000369 | 0.000436 | 0.000346 | 12,272,412.00 |
| 20 Jun 2024 | 0.00041 | 0.000046 | 12.65% | 0.000332 | 0.0005 | 0.000332 | 1,317,333.00 |
| 19 Jun 2024 | 0.000364 | 0.000052 | 16.69% | 0.000312 | 0.000386 | 0.00031 | 6,503,298.00 |
| 18 Jun 2024 | 0.000312 | -0.00000400 | -1.27% | 0.000321 | 0.000321 | 0.00031 | 38,023,697.00 |
| 17 Jun 2024 | 0.000315 | -0.000019 | -5.69% | 0.000334 | 0.000344 | 0.000315 | 686,579.00 |
| 16 Jun 2024 | 0.000334 | -0.000017 | -4.85% | 0.000403 | 0.000481 | 0.000316 | 6,801,260.00 |
| 15 Jun 2024 | 0.000351 | 0.00002 | 6.05% | 0.00034 | 0.000381 | 0.000337 | 2,188,194.00 |
| 14 Jun 2024 | 0.00033 | 0.00000100 | 0.30% | 0.000329 | 0.000409 | 0.00032 | 1,901,677.00 |
| 13 Jun 2024 | 0.000329 | 0.00000900 | 2.81% | 0.0004 | 0.00042 | 0.000329 | 593,450.00 |
| 12 Jun 2024 | 0.00032 | -0.000045 | -12.33% | 0.000365 | 0.000441 | 0.00032 | 755,293.00 |
| 11 Jun 2024 | 0.000365 | -0.000046 | -11.19% | 0.000411 | 0.000469 | 0.000365 | 314,987.00 |
| 10 Jun 2024 | 0.000411 | 0.000067 | 19.45% | 0.000343 | 0.000518 | 0.000332 | 11,013,716.00 |
| 09 Jun 2024 | 0.000344 | -0.00000600 | -1.71% | 0.000351 | 0.000351 | 0.000343 | 29,430,269.00 |
| 08 Jun 2024 | 0.00035 | -0.000019 | -5.15% | 0.000373 | 0.000375 | 0.000348 | 31,246,916.00 |
| 07 Jun 2024 | 0.000369 | -0.00000090 | -0.24% | 0.000383 | 0.000386 | 0.000369 | 2,951,812.00 |
| 06 Jun 2024 | 0.00037 | -0.000018 | -4.64% | 0.000388 | 0.000388 | 0.000369 | 29,248,865.00 |
| 05 Jun 2024 | 0.000388 | -0.000063 | -13.99% | 0.000421 | 0.000442 | 0.000369 | 17,195,489.00 |
| 04 Jun 2024 | 0.00045 | 0.00000100 | 0.22% | 0.000449 | 0.000451 | 0.000401 | 6,065,834.00 |
| 03 Jun 2024 | 0.000449 | 0.000016 | 3.70% | 0.000433 | 0.000451 | 0.000433 | 2,863,119.00 |
| 02 Jun 2024 | 0.000433 | 0.00001 | 2.37% | 0.000423 | 0.000446 | 0.000414 | 14,918,836.00 |
| 01 Jun 2024 | 0.000423 | -0.000021 | -4.73% | 0.000447 | 0.000453 | 0.000413 | 10,569,302.00 |
| 31 May 2024 | 0.000444 | -0.00000400 | -0.89% | 0.000483 | 0.000588 | 0.000413 | 8,894,035.00 |
| 30 May 2024 | 0.000448 | -0.000084 | -15.80% | 0.000522 | 0.000555 | 0.000439 | 24,744,228.00 |
| 29 May 2024 | 0.000532 | -0.000229 | -30.11% | 0.000761 | 0.000931 | 0.000514 | 47,730,020.00 |
| 28 May 2024 | 0.000761 | 0.000355 | 87.57% | 0.000407 | 0.0014 | 0.000394 | 33,027,930.00 |
| 27 May 2024 | 0.000406 | -0.000046 | -10.18% | 0.000457 | 0.000458 | 0.000398 | 8,558,590.00 |
| 26 May 2024 | 0.000452 | 0.000056 | 14.15% | 0.000395 | 0.0005 | 0.000395 | 26,952,435.00 |
| 25 May 2024 | 0.000396 | -0.00000300 | -0.75% | 0.000398 | 0.000404 | 0.000393 | 33,597,208.00 |
| 24 May 2024 | 0.000399 | -0.000015 | -3.62% | 0.000417 | 0.000457 | 0.000355 | 5,012,742.00 |
| 23 May 2024 | 0.000414 | -0.000014 | -3.27% | 0.000427 | 0.000464 | 0.000411 | 462,739.00 |
| 22 May 2024 | 0.000428 | 0.000059 | 16.02% | 0.000398 | 0.000428 | 0.000336 | 339,883.00 |
| 21 May 2024 | 0.000368 | 0.00000200 | 0.55% | 0.000368 | 0.000398 | 0.000368 | 366,182.00 |
| 20 May 2024 | 0.000366 | -0.00000400 | -1.08% | 0.000373 | 0.000398 | 0.000366 | 11,894,784.00 |
| 19 May 2024 | 0.00037 | -0.000027 | -6.80% | 0.000397 | 0.000397 | 0.000368 | 8,877,775.00 |
| 18 May 2024 | 0.000397 | 0.000049 | 14.08% | 0.000363 | 0.000398 | 0.000362 | 1,180,431.00 |
| 17 May 2024 | 0.000348 | -0.00005 | -12.57% | 0.000398 | 0.000398 | 0.000348 | 2,031,351.00 |
| 16 May 2024 | 0.000398 | 0.00 | 0.00% | 0.000398 | 0.000398 | 0.000361 | 240,868.00 |
| 15 May 2024 | 0.000398 | 0.00001 | 2.57% | 0.000398 | 0.000398 | 0.000398 | 333,559.00 |
| 14 May 2024 | 0.000388 | -0.00000500 | -1.27% | 0.000387 | 0.000388 | 0.000387 | 715,856.00 |
| 13 May 2024 | 0.000393 | -0.000022 | -5.30% | 0.000408 | 0.000415 | 0.00035 | 180,697.00 |
| 12 May 2024 | 0.000415 | 0.000026 | 6.68% | 0.000389 | 0.000415 | 0.000375 | 329,439.00 |
| 11 May 2024 | 0.000389 | -0.00005 | -11.37% | 0.00039 | 0.00039 | 0.000389 | 65,783.00 |
| 10 May 2024 | 0.00044 | 0.000046 | 11.68% | 0.000394 | 0.00044 | 0.00034 | 376,762.00 |
| 09 May 2024 | 0.000394 | -0.000053 | -11.87% | 0.000359 | 0.000429 | 0.000359 | 203,446.00 |
| 08 May 2024 | 0.000447 | 0.000076 | 20.52% | 0.000378 | 0.000447 | 0.000354 | 657,932.00 |
| 07 May 2024 | 0.00037 | -0.00006 | -13.96% | 0.00037 | 0.00037 | 0.00037 | 3,780.00 |
| 06 May 2024 | 0.00043 | 0.00 | 0.00% | 0.00043 | 0.00043 | 0.00043 | 0.00 |
| 05 May 2024 | 0.00043 | 0.000041 | 10.55% | 0.00037 | 0.000493 | 0.000363 | 414,630.00 |
| 04 May 2024 | 0.000389 | 0.000025 | 6.89% | 0.000368 | 0.000494 | 0.000363 | 754,658.00 |
| 03 May 2024 | 0.000363 | -0.000068 | -15.78% | 0.00037 | 0.000494 | 0.000363 | 1,152,984.00 |
| 02 May 2024 | 0.000431 | 0.000061 | 16.49% | 0.000406 | 0.000433 | 0.000363 | 1,108,419.00 |
| 01 May 2024 | 0.00037 | -0.000035 | -8.64% | 0.000407 | 0.000408 | 0.00037 | 1,133,902.00 |
| 30 Abr 2024 | 0.000405 | -0.000016 | -3.80% | 0.000407 | 0.000408 | 0.000401 | 3,928,163.00 |
| 29 Abr 2024 | 0.000422 | -0.00000200 | -0.47% | 0.000424 | 0.000427 | 0.000401 | 24,125,057.00 |
| 28 Abr 2024 | 0.000423 | -0.00000300 | -0.70% | 0.000426 | 0.000445 | 0.00042 | 18,142,211.00 |
| 27 Abr 2024 | 0.000426 | -0.000028 | -6.16% | 0.00042 | 0.000427 | 0.00042 | 584,830.00 |
| 26 Abr 2024 | 0.000454 | 0.000014 | 3.18% | 0.000431 | 0.000454 | 0.000423 | 6,980,028.00 |
| 25 Abr 2024 | 0.00044 | -0.000019 | -4.14% | 0.000496 | 0.000496 | 0.00042 | 1,319,376.00 |
| 24 Abr 2024 | 0.000459 | -0.000033 | -6.71% | 0.000493 | 0.000499 | 0.000451 | 7,806,665.00 |
| 23 Abr 2024 | 0.000492 | 0.000043 | 9.58% | 0.000436 | 0.000604 | 0.000436 | 3,655,366.00 |
| 22 Abr 2024 | 0.000449 | -0.000035 | -7.24% | 0.000466 | 0.000467 | 0.000449 | 19,285,901.00 |
| 21 Abr 2024 | 0.000483 | 0.000052 | 12.04% | 0.000453 | 0.000505 | 0.000453 | 5,487,148.00 |
| 20 Abr 2024 | 0.000432 | -0.000022 | -4.85% | 0.000454 | 0.000461 | 0.00042 | 7,632,293.00 |
