IDEXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.0636 | 0.00 | 0.00% | 0.0636 | 0.0636 | 0.0636 | 0.00 |
06 May 2024 | 0.0636 | 0.0015 | 2.42% | 0.0634 | 0.0683 | 0.063 | 196,563.00 |
05 May 2024 | 0.0621 | 0.00 | 0.00% | 0.0621 | 0.0621 | 0.0621 | 0.00 |
04 May 2024 | 0.0621 | 0.00 | 0.00% | 0.0621 | 0.0621 | 0.0621 | 0.00 |
03 May 2024 | 0.0621 | 0.00 | 0.00% | 0.0621 | 0.0621 | 0.0621 | 0.00 |
02 May 2024 | 0.0621 | 0.00 | 0.00% | 0.0621 | 0.0621 | 0.0621 | 0.00 |
01 May 2024 | 0.0621 | 0.00 | 0.00% | 0.0621 | 0.0621 | 0.0621 | 0.00 |
30 Abr 2024 | 0.0621 | 0.00 | 0.00% | 0.0621 | 0.0621 | 0.0621 | 0.00 |
29 Abr 2024 | 0.0621 | 0.00 | 0.00% | 0.0621 | 0.0621 | 0.0621 | 0.00 |
28 Abr 2024 | 0.0621 | -0.006 | -8.81% | 0.064 | 0.0645 | 0.0621 | 249,825.00 |
27 Abr 2024 | 0.0681 | 0.00 | 0.00% | 0.0681 | 0.0681 | 0.0681 | 0.00 |
26 Abr 2024 | 0.0681 | 0.00 | 0.00% | 0.0681 | 0.0681 | 0.0681 | 0.00 |
25 Abr 2024 | 0.0681 | 0.00 | 0.00% | 0.0681 | 0.0681 | 0.0681 | 0.00 |
24 Abr 2024 | 0.0681 | 0.00 | 0.00% | 0.0681 | 0.0681 | 0.0681 | 0.00 |
23 Abr 2024 | 0.0681 | 0.0019 | 2.87% | 0.0662 | 0.0686 | 0.0653 | 97,712.00 |
22 Abr 2024 | 0.0662 | 0.0057 | 9.42% | 0.0636 | 0.0668 | 0.0635 | 71,493.00 |
21 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0.00 |
20 Abr 2024 | 0.0605 | 0.00 | 0.00% | 0.0605 | 0.0605 | 0.0605 | 0.00 |
19 Abr 2024 | 0.0605 | 0.0018 | 3.07% | 0.0586 | 0.0613 | 0.0534 | 390,910.00 |
18 Abr 2024 | 0.0587 | -0.0028 | -4.55% | 0.0548 | 0.0593 | 0.0534 | 397,931.00 |
17 Abr 2024 | 0.0615 | 0.00 | 0.00% | 0.0615 | 0.0615 | 0.0615 | 0.00 |
16 Abr 2024 | 0.0615 | 0.00 | 0.00% | 0.0615 | 0.0615 | 0.0615 | 0.00 |
15 Abr 2024 | 0.0615 | 0.00 | 0.00% | 0.0615 | 0.0615 | 0.0615 | 0.00 |
14 Abr 2024 | 0.0615 | -0.0265 | -30.11% | 0.0569 | 0.0621 | 0.0542 | 471,393.00 |
13 Abr 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
12 Abr 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
11 Abr 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
10 Abr 2024 | 0.088 | -0.0034 | -3.72% | 0.0873 | 0.0888 | 0.0848 | 670,267.00 |
09 Abr 2024 | 0.0914 | 0.00 | 0.00% | 0.0914 | 0.0914 | 0.0914 | 0.00 |
08 Abr 2024 | 0.0914 | 0.0029 | 3.28% | 0.0884 | 0.0919 | 0.0873 | 463,853.00 |
07 Abr 2024 | 0.0885 | 0.0044 | 5.23% | 0.0852 | 0.0892 | 0.0835 | 494,582.00 |
06 Abr 2024 | 0.0841 | 0.0013 | 1.57% | 0.0826 | 0.0848 | 0.0825 | 705,785.00 |
05 Abr 2024 | 0.0828 | -0.0035 | -4.06% | 0.0861 | 0.0868 | 0.0798 | 635,851.00 |
04 Abr 2024 | 0.0863 | 0.0038 | 4.61% | 0.0824 | 0.0895 | 0.0816 | 509,673.00 |
03 Abr 2024 | 0.0825 | -0.0006 | -0.72% | 0.0828 | 0.0859 | 0.0793 | 346,997.00 |
02 Abr 2024 | 0.0831 | -0.0172 | -17.15% | 0.0899 | 0.0905 | 0.0812 | 223,202.00 |
01 Abr 2024 | 0.1003 | 0.00 | 0.00% | 0.1003 | 0.1003 | 0.1003 | 0.00 |
31 Mar 2024 | 0.1003 | 0.00 | 0.00% | 0.1003 | 0.1003 | 0.1003 | 0.00 |
30 Mar 2024 | 0.1003 | 0.00 | 0.00% | 0.1003 | 0.1003 | 0.1003 | 0.00 |
29 Mar 2024 | 0.1003 | 0.00 | 0.00% | 0.1003 | 0.1003 | 0.1003 | 0.00 |
28 Mar 2024 | 0.1003 | 0.00 | 0.00% | 0.1003 | 0.1003 | 0.1003 | 0.00 |
27 Mar 2024 | 0.1003 | 0.00 | 0.00% | 0.1003 | 0.1003 | 0.1003 | 0.00 |
26 Mar 2024 | 0.1003 | 0.0201 | 25.06% | 0.104 | 0.1058 | 0.0985 | 249,505.00 |
25 Mar 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
24 Mar 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
23 Mar 2024 | 0.0802 | 0.0043 | 5.67% | 0.0758 | 0.0901 | 0.0746 | 1,153,420.00 |
22 Mar 2024 | 0.0759 | -0.0003 | -0.39% | 0.0774 | 0.0824 | 0.0732 | 2,265,180.00 |
21 Mar 2024 | 0.0762 | 0.0015 | 2.01% | 0.0744 | 0.0766 | 0.073 | 543,516.00 |
20 Mar 2024 | 0.0747 | 0.0078 | 11.66% | 0.0676 | 0.0754 | 0.064 | 1,803,872.00 |
19 Mar 2024 | 0.0669 | -0.0084 | -11.16% | 0.0756 | 0.0764 | 0.0645 | 2,014,295.00 |
18 Mar 2024 | 0.0753 | -0.0048 | -5.99% | 0.0796 | 0.0833 | 0.0742 | 1,332,869.00 |
17 Mar 2024 | 0.0801 | 0.004 | 5.26% | 0.0769 | 0.0817 | 0.0723 | 1,146,041.00 |
16 Mar 2024 | 0.0761 | -0.0051 | -6.28% | 0.0813 | 0.090 | 0.0739 | 1,492,655.00 |
15 Mar 2024 | 0.0812 | -0.0054 | -6.24% | 0.0868 | 0.088 | 0.0754 | 1,893,199.00 |
14 Mar 2024 | 0.0866 | -0.003 | -3.35% | 0.0897 | 0.090 | 0.0805 | 1,101,646.00 |
13 Mar 2024 | 0.0896 | -0.0014 | -1.54% | 0.0909 | 0.0914 | 0.0861 | 161,459.00 |
12 Mar 2024 | 0.091 | 0.0044 | 5.08% | 0.0867 | 0.1021 | 0.0846 | 478,434.00 |
11 Mar 2024 | 0.0866 | 0.0042 | 5.10% | 0.0826 | 0.0867 | 0.0786 | 238,399.00 |
10 Mar 2024 | 0.0824 | -0.0034 | -3.96% | 0.0841 | 0.0853 | 0.0791 | 233,865.00 |
09 Mar 2024 | 0.0858 | 0.00 | 0.00% | 0.0858 | 0.0858 | 0.0858 | 0.00 |
08 Mar 2024 | 0.0858 | 0.00 | 0.00% | 0.0858 | 0.0858 | 0.0858 | 0.00 |
07 Mar 2024 | 0.0858 | 0.0017 | 2.02% | 0.0837 | 0.0863 | 0.0811 | 228,316.00 |
06 Mar 2024 | 0.0841 | 0.0126 | 17.62% | 0.0713 | 0.0859 | 0.0686 | 231,347.00 |
05 Mar 2024 | 0.0715 | -0.006 | -7.74% | 0.0774 | 0.0808 | 0.066 | 877,371.00 |
04 Mar 2024 | 0.0775 | -0.0009 | -1.15% | 0.0781 | 0.0806 | 0.0749 | 702,152.00 |
03 Mar 2024 | 0.0784 | 0.0003 | 0.38% | 0.0778 | 0.0803 | 0.0721 | 808,047.00 |
02 Mar 2024 | 0.0781 | 0.0022 | 2.90% | 0.0755 | 0.0781 | 0.075 | 724,571.00 |
01 Mar 2024 | 0.0759 | 0.0054 | 7.66% | 0.0711 | 0.0777 | 0.0707 | 1,199,472.00 |
29 Feb 2024 | 0.0705 | 0.0038 | 5.70% | 0.0678 | 0.0728 | 0.0675 | 1,615,302.00 |
28 Feb 2024 | 0.0667 | 0.00 | 0.00% | 0.0667 | 0.0667 | 0.0667 | 0.00 |
27 Feb 2024 | 0.0667 | -0.0023 | -3.33% | 0.0691 | 0.0719 | 0.0653 | 647,311.00 |
26 Feb 2024 | 0.069 | 0.0084 | 13.86% | 0.0696 | 0.0728 | 0.067 | 527,560.00 |
25 Feb 2024 | 0.0606 | 0.00 | 0.00% | 0.0606 | 0.0606 | 0.0606 | 0.00 |
24 Feb 2024 | 0.0606 | 0.00 | 0.00% | 0.0606 | 0.0606 | 0.0606 | 0.00 |
23 Feb 2024 | 0.0606 | 0.00 | 0.00% | 0.0606 | 0.0606 | 0.0606 | 0.00 |
22 Feb 2024 | 0.0606 | 0.0026 | 4.48% | 0.0593 | 0.0613 | 0.0576 | 74,828.00 |
21 Feb 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
20 Feb 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
19 Feb 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
18 Feb 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
17 Feb 2024 | 0.058 | -0.0003 | -0.51% | 0.0582 | 0.0593 | 0.0562 | 242,081.00 |
16 Feb 2024 | 0.0583 | 0.0002 | 0.34% | 0.0581 | 0.0609 | 0.0566 | 281,902.00 |
15 Feb 2024 | 0.0581 | 0.0015 | 2.65% | 0.0567 | 0.0614 | 0.0563 | 377,737.00 |
14 Feb 2024 | 0.0566 | 0.0027 | 5.01% | 0.0542 | 0.0573 | 0.0537 | 91,199.00 |
13 Feb 2024 | 0.0539 | 0.00 | 0.00% | 0.0539 | 0.0539 | 0.0539 | 0.00 |
12 Feb 2024 | 0.0539 | 0.0018 | 3.45% | 0.0523 | 0.0544 | 0.0519 | 256,821.00 |
11 Feb 2024 | 0.0521 | -0.0006 | -1.14% | 0.0528 | 0.056 | 0.0521 | 283,076.00 |
10 Feb 2024 | 0.0527 | 0.0013 | 2.53% | 0.0515 | 0.053 | 0.0513 | 178,587.00 |
09 Feb 2024 | 0.0514 | 0.0016 | 3.21% | 0.0496 | 0.0532 | 0.0496 | 229,664.00 |
08 Feb 2024 | 0.0498 | 0.0012 | 2.47% | 0.0486 | 0.0511 | 0.0484 | 161,052.00 |