IOTXUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.05755 | 0.001308 | 2.33% | 0.056174 | 0.057976 | 0.055689 | 53,111.00 |
04 May 2024 | 0.056242 | 0.00 | 0.00% | 0.056242 | 0.056242 | 0.056242 | 0.00 |
03 May 2024 | 0.056242 | 0.001497 | 2.73% | 0.056158 | 0.056242 | 0.056158 | 204.00 |
02 May 2024 | 0.054745 | 0.001245 | 2.33% | 0.053769 | 0.055239 | 0.052523 | 63,373.00 |
01 May 2024 | 0.0535 | -0.000431 | -0.80% | 0.053931 | 0.054828 | 0.051249 | 135,005.00 |
30 Abr 2024 | 0.053931 | -0.003561 | -6.19% | 0.058975 | 0.059718 | 0.052014 | 1,117,349.00 |
29 Abr 2024 | 0.057492 | -0.003461 | -5.68% | 0.060802 | 0.060802 | 0.057234 | 209,230.00 |
28 Abr 2024 | 0.060953 | -0.000031 | -0.05% | 0.061076 | 0.062934 | 0.060953 | 23,101.00 |
27 Abr 2024 | 0.060984 | -0.002709 | -4.25% | 0.063693 | 0.063885 | 0.058975 | 84,344.00 |
26 Abr 2024 | 0.063693 | -0.00303 | -4.54% | 0.066923 | 0.067124 | 0.062526 | 16,950.00 |
25 Abr 2024 | 0.066723 | 0.00 | 0.00% | 0.066723 | 0.066723 | 0.066723 | 0.00 |
24 Abr 2024 | 0.066723 | -0.001722 | -2.52% | 0.071165 | 0.071182 | 0.06501 | 43,581.00 |
23 Abr 2024 | 0.068445 | 0.004273 | 6.66% | 0.063693 | 0.068445 | 0.063693 | 14,360.00 |
22 Abr 2024 | 0.064172 | 0.004275 | 7.14% | 0.059928 | 0.064849 | 0.059419 | 88,918.00 |
21 Abr 2024 | 0.059897 | 0.005152 | 9.41% | 0.059094 | 0.061998 | 0.058443 | 49,633.00 |
20 Abr 2024 | 0.054745 | 0.00 | 0.00% | 0.054745 | 0.054745 | 0.054745 | 0.00 |
19 Abr 2024 | 0.054745 | -0.001413 | -2.52% | 0.056158 | 0.056158 | 0.051921 | 143,567.00 |
18 Abr 2024 | 0.056158 | 0.003947 | 7.56% | 0.052339 | 0.056158 | 0.051456 | 481,136.00 |
17 Abr 2024 | 0.052211 | -0.002098 | -3.86% | 0.054256 | 0.055991 | 0.051808 | 1,150,893.00 |
16 Abr 2024 | 0.054309 | -0.000683 | -1.24% | 0.054992 | 0.060802 | 0.054309 | 155,490.00 |
15 Abr 2024 | 0.054992 | -0.000083 | -0.15% | 0.057868 | 0.061789 | 0.054636 | 78,728.00 |
14 Abr 2024 | 0.055075 | -0.009257 | -14.39% | 0.053027 | 0.060851 | 0.050 | 165,789.00 |
13 Abr 2024 | 0.064332 | 0.00 | 0.00% | 0.064332 | 0.064332 | 0.064332 | 0.00 |
12 Abr 2024 | 0.064332 | -0.010739 | -14.31% | 0.075449 | 0.076899 | 0.059956 | 654,795.00 |
11 Abr 2024 | 0.075071 | -0.002646 | -3.40% | 0.077125 | 0.078565 | 0.074512 | 72,325.00 |
10 Abr 2024 | 0.077717 | -0.006161 | -7.35% | 0.081157 | 0.081157 | 0.076268 | 788,196.00 |
09 Abr 2024 | 0.083878 | 0.001452 | 1.76% | 0.081688 | 0.085141 | 0.077883 | 60,900.00 |
08 Abr 2024 | 0.082426 | 0.00037 | 0.45% | 0.085529 | 0.091681 | 0.08106 | 99,368.00 |
07 Abr 2024 | 0.082056 | 0.001342 | 1.66% | 0.080714 | 0.088177 | 0.080714 | 35,440.00 |
06 Abr 2024 | 0.080714 | 0.010595 | 15.11% | 0.070528 | 0.080714 | 0.070528 | 338,013.00 |
05 Abr 2024 | 0.070119 | -0.002845 | -3.90% | 0.073321 | 0.075138 | 0.067774 | 920,655.00 |
04 Abr 2024 | 0.072964 | -0.013508 | -15.62% | 0.087249 | 0.09569 | 0.072964 | 391,117.00 |
03 Abr 2024 | 0.086472 | 0.019985 | 30.06% | 0.066821 | 0.08725 | 0.064075 | 422,698.00 |
02 Abr 2024 | 0.066487 | -0.005859 | -8.10% | 0.072308 | 0.072308 | 0.065065 | 436,349.00 |
01 Abr 2024 | 0.072346 | -0.002322 | -3.11% | 0.074668 | 0.074668 | 0.069949 | 27,665.00 |
31 Mar 2024 | 0.074668 | 0.001746 | 2.39% | 0.073328 | 0.075632 | 0.073328 | 54,389.00 |
30 Mar 2024 | 0.072922 | -0.004936 | -6.34% | 0.077353 | 0.08071 | 0.072922 | 65,949.00 |
29 Mar 2024 | 0.077858 | 0.000178 | 0.23% | 0.07768 | 0.080108 | 0.07692 | 84,932.00 |
28 Mar 2024 | 0.07768 | 0.000338 | 0.44% | 0.077393 | 0.079868 | 0.075974 | 70,257.00 |
27 Mar 2024 | 0.077342 | 0.002687 | 3.60% | 0.075107 | 0.081386 | 0.072743 | 307,191.00 |
26 Mar 2024 | 0.074655 | -0.000865 | -1.15% | 0.0759 | 0.081195 | 0.074062 | 455,257.00 |
25 Mar 2024 | 0.07552 | 0.003066 | 4.23% | 0.076905 | 0.081439 | 0.074568 | 474,458.00 |
24 Mar 2024 | 0.072454 | 0.002546 | 3.64% | 0.072743 | 0.07388 | 0.07142 | 9,668.00 |
23 Mar 2024 | 0.069908 | 0.00 | 0.00% | 0.069908 | 0.069908 | 0.069908 | 0.00 |
22 Mar 2024 | 0.069908 | -0.000829 | -1.17% | 0.069268 | 0.071698 | 0.066223 | 198,934.00 |
21 Mar 2024 | 0.070737 | 0.00 | 0.00% | 0.070737 | 0.070737 | 0.070737 | 0.00 |
20 Mar 2024 | 0.070737 | 0.003383 | 5.02% | 0.062651 | 0.070737 | 0.06086 | 76,673.00 |
19 Mar 2024 | 0.067354 | 0.00 | 0.00% | 0.067354 | 0.067354 | 0.067354 | 0.00 |
18 Mar 2024 | 0.067354 | -0.003595 | -5.07% | 0.071806 | 0.073439 | 0.067235 | 120,676.00 |
17 Mar 2024 | 0.070949 | 0.00 | 0.00% | 0.070949 | 0.070949 | 0.070949 | 0.00 |
16 Mar 2024 | 0.070949 | -0.00277 | -3.76% | 0.076474 | 0.077565 | 0.069269 | 221,228.00 |
15 Mar 2024 | 0.073719 | -0.008423 | -10.25% | 0.082177 | 0.082177 | 0.070 | 248,708.00 |
14 Mar 2024 | 0.082142 | 0.00 | 0.00% | 0.082142 | 0.082142 | 0.082142 | 0.00 |
13 Mar 2024 | 0.082142 | -0.003655 | -4.26% | 0.085441 | 0.091963 | 0.081156 | 560,015.00 |
12 Mar 2024 | 0.085797 | 0.00442 | 5.43% | 0.081686 | 0.0895 | 0.077381 | 523,320.00 |
11 Mar 2024 | 0.081377 | 0.010639 | 15.04% | 0.069546 | 0.087516 | 0.067796 | 417,143.00 |
10 Mar 2024 | 0.070738 | 0.006759 | 10.56% | 0.071769 | 0.076505 | 0.06965 | 163,260.00 |
09 Mar 2024 | 0.063979 | 0.00 | 0.00% | 0.063979 | 0.063979 | 0.063979 | 0.00 |
08 Mar 2024 | 0.063979 | -0.000545 | -0.84% | 0.064524 | 0.066025 | 0.060 | 53,351.00 |
07 Mar 2024 | 0.064524 | 0.005815 | 9.90% | 0.060983 | 0.064524 | 0.060952 | 50,951.00 |
06 Mar 2024 | 0.058709 | 0.002887 | 5.17% | 0.055822 | 0.05958 | 0.055295 | 159,257.00 |
05 Mar 2024 | 0.055822 | -0.007628 | -12.02% | 0.059594 | 0.066424 | 0.053181 | 231,888.00 |
04 Mar 2024 | 0.06345 | 0.001301 | 2.09% | 0.061627 | 0.06345 | 0.061627 | 161,560.00 |
03 Mar 2024 | 0.062149 | -0.000126 | -0.20% | 0.063372 | 0.06372 | 0.059137 | 14,343.00 |
02 Mar 2024 | 0.062275 | 0.00 | 0.00% | 0.062275 | 0.062275 | 0.062275 | 0.00 |
01 Mar 2024 | 0.062275 | 0.00355 | 6.05% | 0.061253 | 0.062275 | 0.061042 | 56,135.00 |
29 Feb 2024 | 0.058725 | -0.00052 | -0.88% | 0.058725 | 0.058725 | 0.058725 | 4,074.00 |
28 Feb 2024 | 0.059245 | -0.000561 | -0.94% | 0.060076 | 0.061718 | 0.055739 | 183,166.00 |
27 Feb 2024 | 0.059806 | -0.003093 | -4.92% | 0.0627 | 0.063751 | 0.059407 | 247,838.00 |
26 Feb 2024 | 0.062899 | 0.00345 | 5.80% | 0.060076 | 0.063491 | 0.060076 | 36,036.00 |
25 Feb 2024 | 0.059449 | 0.002953 | 5.23% | 0.060 | 0.060 | 0.057867 | 8,856.00 |
24 Feb 2024 | 0.056496 | -0.000802 | -1.40% | 0.0563 | 0.056496 | 0.055795 | 5,014.00 |
23 Feb 2024 | 0.057298 | -0.002838 | -4.72% | 0.0586 | 0.0586 | 0.056213 | 26,973.00 |
22 Feb 2024 | 0.060136 | 0.00 | 0.00% | 0.060136 | 0.060136 | 0.060136 | 0.00 |
21 Feb 2024 | 0.060136 | 0.000257 | 0.43% | 0.060077 | 0.060136 | 0.059419 | 2,196.00 |
20 Feb 2024 | 0.059879 | -0.011935 | -16.62% | 0.061765 | 0.062124 | 0.058273 | 49,538.00 |
19 Feb 2024 | 0.071814 | 0.008197 | 12.88% | 0.071814 | 0.071814 | 0.070875 | 257.00 |
18 Feb 2024 | 0.063617 | 0.011202 | 21.37% | 0.052571 | 0.076499 | 0.050867 | 165,514.00 |
17 Feb 2024 | 0.052415 | 0.00439 | 9.14% | 0.04823 | 0.052415 | 0.04823 | 10,318.00 |
16 Feb 2024 | 0.048025 | -0.000388 | -0.80% | 0.04863 | 0.049662 | 0.047823 | 8,679.00 |
15 Feb 2024 | 0.048413 | 0.001263 | 2.68% | 0.047595 | 0.048413 | 0.047497 | 201,666.00 |
14 Feb 2024 | 0.04715 | 0.001486 | 3.25% | 0.046214 | 0.04715 | 0.045983 | 1,943.00 |
13 Feb 2024 | 0.045664 | 0.00168 | 3.82% | 0.045704 | 0.046983 | 0.041059 | 45,847.00 |
12 Feb 2024 | 0.043984 | 0.00 | 0.00% | 0.043984 | 0.043984 | 0.043984 | 0.00 |
11 Feb 2024 | 0.043984 | 0.000131 | 0.30% | 0.043984 | 0.043984 | 0.043984 | 188.00 |
10 Feb 2024 | 0.043853 | 0.000253 | 0.58% | 0.043853 | 0.043853 | 0.043853 | 90.00 |
09 Feb 2024 | 0.0436 | 0.000722 | 1.68% | 0.043395 | 0.0438 | 0.043178 | 8,633.00 |
08 Feb 2024 | 0.042878 | 0.000188 | 0.44% | 0.0429 | 0.0429 | 0.042878 | 289.00 |
07 Feb 2024 | 0.04269 | 0.002365 | 5.86% | 0.041488 | 0.04269 | 0.041488 | 2,708.00 |
06 Feb 2024 | 0.040325 | 0.00 | 0.00% | 0.040325 | 0.040325 | 0.040325 | 0.00 |