EVERUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 0.052907 | 0.002202 | 4.34% | 0.05063 | 0.052987 | 0.048864 | 37,713.00 |
03 Jun 2024 | 0.050705 | 0.00 | 0.00% | 0.050705 | 0.050705 | 0.050705 | 0.00 |
02 Jun 2024 | 0.050705 | -0.00267 | -5.00% | 0.056075 | 0.056849 | 0.048623 | 105,305.00 |
01 Jun 2024 | 0.053375 | 0.00 | 0.00% | 0.053375 | 0.053375 | 0.053375 | 0.00 |
31 May 2024 | 0.053375 | 0.000575 | 1.09% | 0.054285 | 0.057806 | 0.051841 | 110,993.00 |
30 May 2024 | 0.0528 | 0.00 | 0.00% | 0.0528 | 0.0528 | 0.0528 | 0.00 |
29 May 2024 | 0.0528 | 0.00 | 0.00% | 0.0528 | 0.0528 | 0.0528 | 0.00 |
28 May 2024 | 0.0528 | 0.000846 | 1.63% | 0.052059 | 0.055426 | 0.051265 | 784,468.00 |
27 May 2024 | 0.051954 | -0.00716 | -12.11% | 0.059132 | 0.060742 | 0.051034 | 323,871.00 |
26 May 2024 | 0.059114 | 0.001108 | 1.91% | 0.05785 | 0.061309 | 0.0571 | 313,024.00 |
25 May 2024 | 0.058006 | -0.002925 | -4.80% | 0.060902 | 0.0628 | 0.057526 | 268,434.00 |
24 May 2024 | 0.060931 | 0.006361 | 11.66% | 0.055443 | 0.060931 | 0.055178 | 322,686.00 |
23 May 2024 | 0.05457 | -0.000095 | -0.17% | 0.054546 | 0.055335 | 0.053702 | 116,092.00 |
22 May 2024 | 0.054665 | 0.001303 | 2.44% | 0.053851 | 0.055579 | 0.053514 | 298,714.00 |
21 May 2024 | 0.053362 | 0.00256 | 5.04% | 0.050275 | 0.054295 | 0.050275 | 36,220.00 |
20 May 2024 | 0.050802 | 0.001866 | 3.81% | 0.048485 | 0.050825 | 0.047832 | 34,826.00 |
19 May 2024 | 0.048936 | -0.000236 | -0.48% | 0.048807 | 0.04961 | 0.047397 | 37,760.00 |
18 May 2024 | 0.049172 | 0.003179 | 6.91% | 0.046011 | 0.049183 | 0.046008 | 33,616.00 |
17 May 2024 | 0.045993 | 0.001129 | 2.52% | 0.044177 | 0.047228 | 0.044177 | 23,807.00 |
16 May 2024 | 0.044864 | 0.000411 | 0.92% | 0.044776 | 0.045408 | 0.044776 | 3,390.00 |
15 May 2024 | 0.044453 | 0.002452 | 5.84% | 0.040318 | 0.044614 | 0.040035 | 9,323.00 |
14 May 2024 | 0.042001 | -0.000881 | -2.05% | 0.044349 | 0.044776 | 0.040286 | 14,088.00 |
13 May 2024 | 0.042882 | -0.003118 | -6.78% | 0.046131 | 0.046223 | 0.042882 | 3,992.00 |
12 May 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
11 May 2024 | 0.046 | 0.001225 | 2.74% | 0.044931 | 0.046 | 0.044886 | 3,554.00 |
10 May 2024 | 0.044775 | 0.00319 | 7.67% | 0.040163 | 0.045186 | 0.040102 | 34,750.00 |
09 May 2024 | 0.041585 | -0.001684 | -3.89% | 0.043269 | 0.044279 | 0.041585 | 4,511.00 |
08 May 2024 | 0.043269 | 0.00000100 | 0.00% | 0.045226 | 0.045361 | 0.041412 | 8,816.00 |
07 May 2024 | 0.043268 | 0.00 | 0.00% | 0.043268 | 0.043268 | 0.043268 | 0.00 |
06 May 2024 | 0.043268 | 0.006786 | 18.60% | 0.044796 | 0.046392 | 0.041705 | 11,914.00 |
05 May 2024 | 0.036482 | 0.00 | 0.00% | 0.036482 | 0.036482 | 0.036482 | 0.00 |
04 May 2024 | 0.036482 | 0.00 | 0.00% | 0.036482 | 0.036482 | 0.036482 | 0.00 |
03 May 2024 | 0.036482 | 0.00 | 0.00% | 0.036482 | 0.036482 | 0.036482 | 0.00 |
02 May 2024 | 0.036482 | 0.00 | 0.00% | 0.036482 | 0.036482 | 0.036482 | 0.00 |
01 May 2024 | 0.036482 | 0.00 | 0.00% | 0.036482 | 0.036482 | 0.036482 | 0.00 |
30 Abr 2024 | 0.036482 | 0.00 | 0.00% | 0.036482 | 0.036482 | 0.036482 | 0.00 |
29 Abr 2024 | 0.036482 | 0.00 | 0.00% | 0.036482 | 0.036482 | 0.036482 | 0.00 |
28 Abr 2024 | 0.036482 | 0.000284 | 0.78% | 0.037997 | 0.037997 | 0.032601 | 29,061.00 |
27 Abr 2024 | 0.036198 | 0.00 | 0.00% | 0.036198 | 0.036198 | 0.036198 | 0.00 |
26 Abr 2024 | 0.036198 | 0.00 | 0.00% | 0.036198 | 0.036198 | 0.036198 | 0.00 |
25 Abr 2024 | 0.036198 | 0.00 | 0.00% | 0.036198 | 0.036198 | 0.036198 | 0.00 |
24 Abr 2024 | 0.036198 | 0.00 | 0.00% | 0.036198 | 0.036198 | 0.036198 | 0.00 |
23 Abr 2024 | 0.036198 | -0.000232 | -0.64% | 0.036084 | 0.037754 | 0.034763 | 40,466.00 |
22 Abr 2024 | 0.03643 | -0.01006 | -21.64% | 0.047996 | 0.04899 | 0.035257 | 32,378.00 |
21 Abr 2024 | 0.04649 | 0.00 | 0.00% | 0.04649 | 0.04649 | 0.04649 | 0.00 |
20 Abr 2024 | 0.04649 | 0.00 | 0.00% | 0.04649 | 0.04649 | 0.04649 | 0.00 |
19 Abr 2024 | 0.04649 | 0.00257 | 5.85% | 0.04367 | 0.046933 | 0.043359 | 26,427.00 |
18 Abr 2024 | 0.04392 | 0.004755 | 12.14% | 0.039363 | 0.04392 | 0.03866 | 29,837.00 |
17 Abr 2024 | 0.039165 | 0.00 | 0.00% | 0.039165 | 0.039165 | 0.039165 | 0.00 |
16 Abr 2024 | 0.039165 | 0.00 | 0.00% | 0.039165 | 0.039165 | 0.039165 | 0.00 |
15 Abr 2024 | 0.039165 | 0.00 | 0.00% | 0.039165 | 0.039165 | 0.039165 | 0.00 |
14 Abr 2024 | 0.039165 | 0.004503 | 12.99% | 0.035818 | 0.03983 | 0.035818 | 35,244.00 |
13 Abr 2024 | 0.034662 | 0.00 | 0.00% | 0.034662 | 0.034662 | 0.034662 | 0.00 |
12 Abr 2024 | 0.034662 | 0.00 | 0.00% | 0.034662 | 0.034662 | 0.034662 | 0.00 |
11 Abr 2024 | 0.034662 | 0.00 | 0.00% | 0.034662 | 0.034662 | 0.034662 | 0.00 |
10 Abr 2024 | 0.034662 | 0.000306 | 0.89% | 0.035097 | 0.035167 | 0.032438 | 35,498.00 |
09 Abr 2024 | 0.034356 | 0.00 | 0.00% | 0.034356 | 0.034356 | 0.034356 | 0.00 |
08 Abr 2024 | 0.034356 | 0.000144 | 0.42% | 0.034235 | 0.035278 | 0.03342 | 44,551.00 |
07 Abr 2024 | 0.034212 | 0.000264 | 0.78% | 0.033969 | 0.036399 | 0.033762 | 48,820.00 |
06 Abr 2024 | 0.033948 | -0.00000900 | -0.03% | 0.033955 | 0.034259 | 0.033545 | 13,145.00 |
05 Abr 2024 | 0.033957 | -0.00021 | -0.61% | 0.034167 | 0.034827 | 0.033731 | 63,984.00 |
04 Abr 2024 | 0.034167 | 0.00111 | 3.36% | 0.033024 | 0.034697 | 0.032581 | 45,622.00 |
03 Abr 2024 | 0.033057 | -0.001172 | -3.42% | 0.033987 | 0.034704 | 0.032491 | 39,529.00 |
02 Abr 2024 | 0.034229 | -0.005667 | -14.20% | 0.034878 | 0.034878 | 0.032877 | 124,369.00 |
01 Abr 2024 | 0.039896 | 0.00 | 0.00% | 0.039896 | 0.039896 | 0.039896 | 0.00 |
31 Mar 2024 | 0.039896 | 0.00 | 0.00% | 0.039896 | 0.039896 | 0.039896 | 0.00 |
30 Mar 2024 | 0.039896 | 0.00 | 0.00% | 0.039896 | 0.039896 | 0.039896 | 0.00 |
29 Mar 2024 | 0.039896 | 0.00 | 0.00% | 0.039896 | 0.039896 | 0.039896 | 0.00 |
28 Mar 2024 | 0.039896 | 0.00 | 0.00% | 0.039896 | 0.039896 | 0.039896 | 0.00 |
27 Mar 2024 | 0.039896 | 0.00 | 0.00% | 0.039896 | 0.039896 | 0.039896 | 0.00 |
26 Mar 2024 | 0.039896 | -0.000108 | -0.27% | 0.040049 | 0.040829 | 0.039556 | 14,286.00 |
25 Mar 2024 | 0.040004 | 0.00 | 0.00% | 0.040004 | 0.040004 | 0.040004 | 0.00 |
24 Mar 2024 | 0.040004 | 0.00 | 0.00% | 0.040004 | 0.040004 | 0.040004 | 0.00 |
23 Mar 2024 | 0.040004 | -0.000181 | -0.45% | 0.040414 | 0.040835 | 0.039464 | 187,247.00 |
22 Mar 2024 | 0.040185 | 0.000787 | 2.00% | 0.039936 | 0.040422 | 0.038148 | 529,264.00 |
21 Mar 2024 | 0.039398 | 0.001588 | 4.20% | 0.036456 | 0.040182 | 0.033934 | 52,049.00 |
20 Mar 2024 | 0.03781 | 0.008679 | 29.79% | 0.029147 | 0.040271 | 0.028049 | 153,337.00 |
19 Mar 2024 | 0.029131 | -0.002573 | -8.12% | 0.030648 | 0.031839 | 0.028723 | 70,634.00 |
18 Mar 2024 | 0.031704 | -0.006713 | -17.47% | 0.038456 | 0.041304 | 0.027606 | 688,532.00 |
17 Mar 2024 | 0.038417 | 0.007722 | 25.16% | 0.030786 | 0.038755 | 0.029022 | 557,563.00 |
16 Mar 2024 | 0.030695 | -0.010777 | -25.99% | 0.041587 | 0.042909 | 0.030002 | 310,196.00 |
15 Mar 2024 | 0.041472 | 0.00018 | 0.44% | 0.042226 | 0.042325 | 0.040222 | 50,020.00 |
14 Mar 2024 | 0.041292 | -0.003296 | -7.39% | 0.044548 | 0.044701 | 0.041292 | 49,037.00 |
13 Mar 2024 | 0.044588 | -0.000269 | -0.60% | 0.046227 | 0.047186 | 0.044161 | 18,788.00 |
12 Mar 2024 | 0.044857 | -0.003512 | -7.26% | 0.048415 | 0.048421 | 0.044857 | 17,866.00 |
11 Mar 2024 | 0.048369 | -0.00172 | -3.43% | 0.049572 | 0.051114 | 0.048052 | 22,032.00 |
10 Mar 2024 | 0.050089 | -0.000173 | -0.34% | 0.050593 | 0.0515 | 0.04952 | 22,539.00 |
09 Mar 2024 | 0.050262 | 0.00 | 0.00% | 0.050262 | 0.050262 | 0.050262 | 0.00 |
08 Mar 2024 | 0.050262 | 0.00 | 0.00% | 0.050262 | 0.050262 | 0.050262 | 0.00 |
07 Mar 2024 | 0.050262 | -0.000747 | -1.46% | 0.050962 | 0.051205 | 0.049992 | 25,659.00 |