Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ERGUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.9327 | 0.00 | 0.00% | 0.9327 | 0.9327 | 0.9327 | 0.00 |
| 28 Jun 2024 | 0.9327 | 0.00 | 0.00% | 0.9327 | 0.9327 | 0.9327 | 0.00 |
| 27 Jun 2024 | 0.9327 | 0.00 | 0.00% | 0.9327 | 0.9327 | 0.9327 | 0.00 |
| 26 Jun 2024 | 0.9327 | 0.0126 | 1.37% | 0.9226 | 0.940 | 0.9152 | 7,197.00 |
| 25 Jun 2024 | 0.9201 | 0.0104 | 1.14% | 0.9111 | 0.9767 | 0.8882 | 7,584.00 |
| 24 Jun 2024 | 0.9097 | -0.0515 | -5.36% | 0.9605 | 0.9694 | 0.9055 | 9,951.00 |
| 23 Jun 2024 | 0.9612 | -0.0249 | -2.53% | 0.9866 | 0.9904 | 0.9481 | 8,568.00 |
| 22 Jun 2024 | 0.9861 | 0.0215 | 2.23% | 0.9618 | 1.01 | 0.949 | 6,281.00 |
| 21 Jun 2024 | 0.9646 | -0.0007 | -0.07% | 0.9644 | 0.9854 | 0.9499 | 8,912.00 |
| 20 Jun 2024 | 0.9653 | -0.0139 | -1.42% | 0.979 | 0.9943 | 0.9468 | 6,947.00 |
| 19 Jun 2024 | 0.9792 | 0.0069 | 0.71% | 0.9763 | 0.9967 | 0.9449 | 8,981.00 |
| 18 Jun 2024 | 0.9723 | -0.0201 | -2.03% | 0.9957 | 1.00 | 0.9414 | 9,263.00 |
| 17 Jun 2024 | 0.9924 | -0.0332 | -3.24% | 1.02 | 1.03 | 0.983 | 8,008.00 |
| 16 Jun 2024 | 1.03 | -0.020 | -1.92% | 1.05 | 1.05 | 1.02 | 6,534.00 |
| 15 Jun 2024 | 1.05 | 0.030 | 3.01% | 1.07 | 1.08 | 1.04 | 3,687.00 |
| 14 Jun 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0.00 |
| 13 Jun 2024 | 1.02 | -0.030 | -2.83% | 1.04 | 1.05 | 1.01 | 9,101.00 |
| 12 Jun 2024 | 1.04 | -0.010 | -0.55% | 1.05 | 1.07 | 1.03 | 7,517.00 |
| 11 Jun 2024 | 1.05 | -0.030 | -2.59% | 1.08 | 1.10 | 1.01 | 7,113.00 |
| 10 Jun 2024 | 1.08 | -0.010 | -0.86% | 1.09 | 1.09 | 1.05 | 6,848.00 |
| 09 Jun 2024 | 1.09 | 0.010 | 1.19% | 1.07 | 1.29 | 1.07 | 8,371.00 |
| 08 Jun 2024 | 1.08 | -0.020 | -1.93% | 1.10 | 1.18 | 1.03 | 8,271.00 |
| 07 Jun 2024 | 1.10 | -0.110 | -9.14% | 1.16 | 1.18 | 1.10 | 6,568.00 |
| 06 Jun 2024 | 1.21 | -0.010 | -0.95% | 1.22 | 1.24 | 1.20 | 4,855.00 |
| 05 Jun 2024 | 1.22 | 0.00 | 0.13% | 1.22 | 1.24 | 1.20 | 8,629.00 |
| 04 Jun 2024 | 1.22 | 0.080 | 7.22% | 1.21 | 1.22 | 1.18 | 5,497.00 |
| 03 Jun 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
| 02 Jun 2024 | 1.13 | -0.020 | -1.60% | 1.18 | 1.18 | 1.13 | 11,423.00 |
| 01 Jun 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 31 May 2024 | 1.15 | -0.050 | -4.24% | 1.16 | 1.18 | 1.15 | 10,581.00 |
| 30 May 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| 29 May 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| 28 May 2024 | 1.20 | -0.020 | -1.96% | 1.23 | 1.25 | 1.20 | 40,890.00 |
| 27 May 2024 | 1.23 | 0.010 | 0.73% | 1.22 | 1.25 | 1.21 | 29,210.00 |
| 26 May 2024 | 1.22 | 0.010 | 0.58% | 1.21 | 1.25 | 1.21 | 34,554.00 |
| 25 May 2024 | 1.21 | 0.020 | 1.37% | 1.20 | 1.24 | 1.20 | 44,631.00 |
| 24 May 2024 | 1.20 | -0.050 | -3.87% | 1.24 | 1.25 | 1.19 | 38,944.00 |
| 23 May 2024 | 1.24 | -0.010 | -0.63% | 1.25 | 1.25 | 1.24 | 10,667.00 |
| 22 May 2024 | 1.25 | -0.030 | -2.45% | 1.28 | 1.29 | 1.25 | 35,870.00 |
| 21 May 2024 | 1.28 | -0.020 | -1.56% | 1.32 | 1.34 | 1.28 | 6,556.00 |
| 20 May 2024 | 1.30 | 0.050 | 3.86% | 1.25 | 1.31 | 1.25 | 6,609.00 |
| 19 May 2024 | 1.26 | -0.030 | -2.57% | 1.29 | 1.29 | 1.25 | 5,976.00 |
| 18 May 2024 | 1.29 | -0.030 | -2.60% | 1.32 | 1.34 | 1.29 | 7,403.00 |
| 17 May 2024 | 1.32 | 0.070 | 5.76% | 1.26 | 1.36 | 1.25 | 4,215.00 |
| 16 May 2024 | 1.25 | -0.040 | -2.79% | 1.29 | 1.30 | 1.24 | 5,513.00 |
| 15 May 2024 | 1.29 | 0.030 | 2.38% | 1.25 | 1.29 | 1.25 | 4,692.00 |
| 14 May 2024 | 1.26 | 0.00 | 0.13% | 1.26 | 1.26 | 1.23 | 4,218.00 |
| 13 May 2024 | 1.25 | -0.020 | -1.55% | 1.29 | 1.31 | 1.25 | 3,736.00 |
| 12 May 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.27 | 1.27 | 0.00 |
| 11 May 2024 | 1.27 | 0.010 | 0.74% | 1.26 | 1.29 | 1.25 | 4,665.00 |
| 10 May 2024 | 1.27 | -0.050 | -3.95% | 1.32 | 1.36 | 1.25 | 3,895.00 |
| 09 May 2024 | 1.32 | 0.150 | 12.68% | 1.17 | 1.36 | 1.17 | 5,720.00 |
| 08 May 2024 | 1.17 | -0.130 | -9.94% | 1.23 | 1.27 | 1.16 | 10,685.00 |
| 07 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| 06 May 2024 | 1.30 | -0.160 | -10.73% | 1.30 | 1.33 | 1.30 | 2,357.00 |
| 05 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 04 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 03 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 02 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 01 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 30 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 29 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0.00 |
| 28 Abr 2024 | 1.45 | -0.110 | -6.78% | 1.35 | 1.48 | 1.33 | 7,302.00 |
| 27 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0.00 |
| 26 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0.00 |
| 25 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0.00 |
| 24 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0.00 |
| 23 Abr 2024 | 1.56 | 0.00 | -0.06% | 1.57 | 1.60 | 1.53 | 4,786.00 |
| 22 Abr 2024 | 1.56 | -0.010 | -0.38% | 1.53 | 1.56 | 1.50 | 5,167.00 |
| 21 Abr 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0.00 |
| 20 Abr 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.57 | 0.00 |
| 19 Abr 2024 | 1.57 | -0.040 | -2.55% | 1.61 | 1.62 | 1.53 | 2,989.00 |
| 18 Abr 2024 | 1.61 | 0.130 | 9.09% | 1.40 | 1.61 | 1.38 | 4,659.00 |
| 17 Abr 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
| 16 Abr 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
| 15 Abr 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 1.47 | 0.00 |
| 14 Abr 2024 | 1.47 | -0.280 | -16.01% | 1.42 | 1.47 | 1.41 | 12,888.00 |
| 13 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| 12 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| 11 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| 10 Abr 2024 | 1.75 | -0.030 | -1.76% | 1.76 | 1.76 | 1.69 | 21,285.00 |
| 09 Abr 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0.00 |
| 08 Abr 2024 | 1.79 | 0.080 | 4.95% | 1.70 | 1.90 | 1.66 | 22,913.00 |
| 07 Abr 2024 | 1.70 | -0.030 | -2.00% | 1.74 | 1.79 | 1.70 | 11,417.00 |
| 06 Abr 2024 | 1.74 | 0.010 | 0.70% | 1.73 | 1.77 | 1.68 | 23,439.00 |
| 05 Abr 2024 | 1.72 | -0.060 | -3.53% | 1.79 | 1.80 | 1.71 | 21,135.00 |
| 04 Abr 2024 | 1.79 | -0.020 | -1.05% | 1.81 | 1.83 | 1.75 | 6,745.00 |
| 03 Abr 2024 | 1.81 | -0.010 | -0.37% | 1.81 | 1.85 | 1.80 | 10,081.00 |
| 02 Abr 2024 | 1.81 | 0.00 | -0.02% | 1.92 | 1.93 | 1.79 | 5,339.00 |
| 31 Mar 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| 30 Mar 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| 29 Mar 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
