DEPUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.001565 | 0.00 | 0.00% | 0.001565 | 0.001565 | 0.001565 | 0.00 |
31 May 2024 | 0.001565 | -0.00007 | -4.28% | 0.001539 | 0.001565 | 0.001534 | 13,922,930.00 |
30 May 2024 | 0.001635 | 0.00 | 0.00% | 0.001635 | 0.001635 | 0.001635 | 0.00 |
29 May 2024 | 0.001635 | 0.00 | 0.00% | 0.001635 | 0.001635 | 0.001635 | 0.00 |
28 May 2024 | 0.001635 | 0.000047 | 2.96% | 0.001589 | 0.001689 | 0.001576 | 45,585,686.00 |
27 May 2024 | 0.001588 | -0.000124 | -7.24% | 0.001712 | 0.001716 | 0.001558 | 29,276,020.00 |
26 May 2024 | 0.001712 | -0.00001 | -0.58% | 0.001709 | 0.001727 | 0.0017 | 38,924,879.00 |
25 May 2024 | 0.001722 | 0.00000700 | 0.41% | 0.001714 | 0.001776 | 0.001696 | 38,229,966.00 |
24 May 2024 | 0.001715 | 0.000017 | 1.00% | 0.001698 | 0.001725 | 0.001672 | 44,745,663.00 |
23 May 2024 | 0.001698 | 0.00003 | 1.80% | 0.001671 | 0.0017 | 0.001657 | 11,444,477.00 |
22 May 2024 | 0.001668 | -0.000102 | -5.76% | 0.00177 | 0.001775 | 0.001654 | 31,131,798.00 |
21 May 2024 | 0.00177 | -0.00002 | -1.12% | 0.001788 | 0.001794 | 0.001763 | 26,063,608.00 |
20 May 2024 | 0.00179 | 0.000088 | 5.17% | 0.001699 | 0.00187 | 0.00169 | 19,500,807.00 |
19 May 2024 | 0.001702 | -0.00019 | -10.04% | 0.001879 | 0.001895 | 0.001701 | 15,287,587.00 |
18 May 2024 | 0.001892 | 0.000019 | 1.01% | 0.001874 | 0.001918 | 0.001834 | 17,607,713.00 |
17 May 2024 | 0.001873 | 0.000125 | 7.15% | 0.001748 | 0.001907 | 0.001741 | 19,937,194.00 |
16 May 2024 | 0.001748 | -0.000023 | -1.30% | 0.001773 | 0.001778 | 0.001676 | 23,454,924.00 |
15 May 2024 | 0.001771 | -0.00000800 | -0.45% | 0.001775 | 0.001822 | 0.001748 | 20,688,150.00 |
14 May 2024 | 0.001779 | 0.000088 | 5.20% | 0.001688 | 0.001802 | 0.001663 | 21,549,106.00 |
13 May 2024 | 0.001691 | 0.00004 | 2.42% | 0.001673 | 0.001694 | 0.001652 | 22,937,713.00 |
12 May 2024 | 0.001651 | 0.00 | 0.00% | 0.001651 | 0.001651 | 0.001651 | 0.00 |
11 May 2024 | 0.001651 | -0.000018 | -1.08% | 0.00167 | 0.001679 | 0.001649 | 18,901,022.00 |
10 May 2024 | 0.001669 | 0.00000800 | 0.48% | 0.001673 | 0.001693 | 0.00165 | 21,235,788.00 |
09 May 2024 | 0.001661 | -0.00000300 | -0.18% | 0.001666 | 0.001686 | 0.001656 | 19,303,867.00 |
08 May 2024 | 0.001664 | 0.00000100 | 0.06% | 0.001691 | 0.001712 | 0.001639 | 22,211,129.00 |
07 May 2024 | 0.001663 | 0.00 | 0.00% | 0.001663 | 0.001663 | 0.001663 | 0.00 |
06 May 2024 | 0.001663 | -0.000207 | -11.07% | 0.001633 | 0.001833 | 0.001622 | 8,418,898.00 |
05 May 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
04 May 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
03 May 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
02 May 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
01 May 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
30 Abr 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
29 Abr 2024 | 0.00187 | 0.00 | 0.00% | 0.00187 | 0.00187 | 0.00187 | 0.00 |
28 Abr 2024 | 0.00187 | -0.000146 | -7.24% | 0.001944 | 0.001951 | 0.001855 | 18,174,226.00 |
27 Abr 2024 | 0.002016 | 0.00 | 0.00% | 0.002016 | 0.002016 | 0.002016 | 0.00 |
26 Abr 2024 | 0.002016 | 0.00 | 0.00% | 0.002016 | 0.002016 | 0.002016 | 0.00 |
25 Abr 2024 | 0.002016 | 0.00 | 0.00% | 0.002016 | 0.002016 | 0.002016 | 0.00 |
24 Abr 2024 | 0.002016 | 0.00 | 0.00% | 0.002016 | 0.002016 | 0.002016 | 0.00 |
23 Abr 2024 | 0.002016 | 0.000029 | 1.46% | 0.001995 | 0.002019 | 0.001978 | 10,848,739.00 |
22 Abr 2024 | 0.001987 | 0.000024 | 1.22% | 0.001964 | 0.002013 | 0.00196 | 10,441,381.00 |
21 Abr 2024 | 0.001963 | 0.00 | 0.00% | 0.001963 | 0.001963 | 0.001963 | 0.00 |
20 Abr 2024 | 0.001963 | 0.00 | 0.00% | 0.001963 | 0.001963 | 0.001963 | 0.00 |
19 Abr 2024 | 0.001963 | 0.000017 | 0.87% | 0.001946 | 0.002061 | 0.001917 | 12,966,101.00 |
18 Abr 2024 | 0.001946 | 0.000159 | 8.90% | 0.001858 | 0.001965 | 0.001794 | 9,850,502.00 |
17 Abr 2024 | 0.001787 | 0.00 | 0.00% | 0.001787 | 0.001787 | 0.001787 | 0.00 |
16 Abr 2024 | 0.001787 | 0.00 | 0.00% | 0.001787 | 0.001787 | 0.001787 | 0.00 |
15 Abr 2024 | 0.001787 | 0.00 | 0.00% | 0.001787 | 0.001787 | 0.001787 | 0.00 |
14 Abr 2024 | 0.001787 | -0.000687 | -27.77% | 0.001754 | 0.001804 | 0.001704 | 13,912,299.00 |
13 Abr 2024 | 0.002474 | 0.00 | 0.00% | 0.002474 | 0.002474 | 0.002474 | 0.00 |
12 Abr 2024 | 0.002474 | 0.00 | 0.00% | 0.002474 | 0.002474 | 0.002474 | 0.00 |
11 Abr 2024 | 0.002474 | 0.00 | 0.00% | 0.002474 | 0.002474 | 0.002474 | 0.00 |
10 Abr 2024 | 0.002474 | -0.000016 | -0.64% | 0.002396 | 0.002486 | 0.002348 | 17,044,433.00 |
09 Abr 2024 | 0.00249 | 0.00 | 0.00% | 0.00249 | 0.00249 | 0.00249 | 0.00 |
08 Abr 2024 | 0.00249 | 0.000097 | 4.05% | 0.002379 | 0.002545 | 0.00236 | 22,489,394.00 |
07 Abr 2024 | 0.002393 | -0.000064 | -2.60% | 0.002453 | 0.002494 | 0.002366 | 13,614,087.00 |
06 Abr 2024 | 0.002457 | -0.00000500 | -0.20% | 0.002461 | 0.002475 | 0.002444 | 20,024,943.00 |
05 Abr 2024 | 0.002462 | -0.000042 | -1.68% | 0.002502 | 0.002509 | 0.002446 | 21,717,106.00 |
04 Abr 2024 | 0.002504 | 0.000026 | 1.05% | 0.002474 | 0.002525 | 0.002463 | 13,804,267.00 |
03 Abr 2024 | 0.002478 | 0.000019 | 0.77% | 0.002443 | 0.002536 | 0.002372 | 26,632,285.00 |
02 Abr 2024 | 0.002459 | 0.00000600 | 0.24% | 0.002519 | 0.002555 | 0.002431 | 32,445,036.00 |
01 Abr 2024 | 0.002453 | 0.00 | 0.00% | 0.002453 | 0.002453 | 0.002453 | 0.00 |
31 Mar 2024 | 0.002453 | 0.00 | 0.00% | 0.002453 | 0.002453 | 0.002453 | 0.00 |
30 Mar 2024 | 0.002453 | 0.00 | 0.00% | 0.002453 | 0.002453 | 0.002453 | 0.00 |
29 Mar 2024 | 0.002453 | 0.00 | 0.00% | 0.002453 | 0.002453 | 0.002453 | 0.00 |
28 Mar 2024 | 0.002453 | 0.00 | 0.00% | 0.002453 | 0.002453 | 0.002453 | 0.00 |
27 Mar 2024 | 0.002453 | 0.00 | 0.00% | 0.002453 | 0.002453 | 0.002453 | 0.00 |
26 Mar 2024 | 0.002453 | 0.00004 | 1.66% | 0.002455 | 0.002506 | 0.002438 | 19,480,966.00 |
25 Mar 2024 | 0.002413 | 0.00 | 0.00% | 0.002413 | 0.002413 | 0.002413 | 0.00 |
24 Mar 2024 | 0.002413 | 0.00 | 0.00% | 0.002413 | 0.002413 | 0.002413 | 0.00 |
23 Mar 2024 | 0.002413 | -0.000017 | -0.70% | 0.002433 | 0.002485 | 0.002413 | 41,838,413.00 |
22 Mar 2024 | 0.00243 | -0.000066 | -2.64% | 0.002456 | 0.002496 | 0.002405 | 79,032,845.00 |
21 Mar 2024 | 0.002496 | -0.000033 | -1.30% | 0.002492 | 0.002542 | 0.002489 | 23,890,949.00 |
20 Mar 2024 | 0.002529 | 0.000054 | 2.18% | 0.002465 | 0.002567 | 0.002438 | 63,664,827.00 |
19 Mar 2024 | 0.002475 | -0.000118 | -4.55% | 0.0026 | 0.002649 | 0.002455 | 65,934,015.00 |
18 Mar 2024 | 0.002593 | -0.00000300 | -0.12% | 0.002597 | 0.002653 | 0.00251 | 54,444,834.00 |
17 Mar 2024 | 0.002596 | 0.000074 | 2.93% | 0.002518 | 0.002688 | 0.002508 | 58,365,015.00 |
16 Mar 2024 | 0.002522 | -0.00011 | -4.18% | 0.002637 | 0.002716 | 0.002507 | 56,651,587.00 |
15 Mar 2024 | 0.002632 | -0.0001 | -3.66% | 0.002725 | 0.002757 | 0.002587 | 64,695,729.00 |
14 Mar 2024 | 0.002732 | 0.000077 | 2.90% | 0.002656 | 0.002737 | 0.002638 | 46,595,193.00 |
13 Mar 2024 | 0.002655 | -0.000099 | -3.59% | 0.002755 | 0.00276 | 0.002645 | 18,043,552.00 |
12 Mar 2024 | 0.002754 | 0.000055 | 2.04% | 0.002701 | 0.002758 | 0.002668 | 19,090,570.00 |
11 Mar 2024 | 0.002699 | -0.00005 | -1.82% | 0.002748 | 0.002884 | 0.002595 | 19,407,551.00 |
10 Mar 2024 | 0.002749 | 0.000153 | 5.89% | 0.002524 | 0.002905 | 0.002449 | 16,542,276.00 |
09 Mar 2024 | 0.002596 | 0.00 | 0.00% | 0.002596 | 0.002596 | 0.002596 | 0.00 |
08 Mar 2024 | 0.002596 | 0.00 | 0.00% | 0.002596 | 0.002596 | 0.002596 | 0.00 |
07 Mar 2024 | 0.002596 | -0.000068 | -2.55% | 0.002666 | 0.002671 | 0.002564 | 20,633,082.00 |
06 Mar 2024 | 0.002664 | 0.000027 | 1.02% | 0.002631 | 0.002701 | 0.002591 | 19,309,764.00 |
05 Mar 2024 | 0.002637 | 0.000027 | 1.03% | 0.002607 | 0.002806 | 0.002517 | 29,654,509.00 |
04 Mar 2024 | 0.00261 | 0.000021 | 0.81% | 0.002592 | 0.002801 | 0.002534 | 29,829,389.00 |
03 Mar 2024 | 0.002589 | 0.000025 | 0.98% | 0.002571 | 0.002637 | 0.002548 | 27,254,705.00 |
02 Mar 2024 | 0.002564 | 0.000018 | 0.71% | 0.002543 | 0.002575 | 0.002511 | 27,793,179.00 |