INSURUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 0.0367 | 0.00 | 0.00% | 0.0367 | 0.0367 | 0.0367 | 0.00 |
25 Abr 2024 | 0.0367 | 0.00 | 0.00% | 0.0367 | 0.0367 | 0.0367 | 0.00 |
24 Abr 2024 | 0.0367 | 0.00 | 0.00% | 0.0367 | 0.0367 | 0.0367 | 0.00 |
23 Abr 2024 | 0.0367 | 0.0016 | 4.56% | 0.0353 | 0.0369 | 0.0342 | 84,204.00 |
22 Abr 2024 | 0.0351 | 0.0008 | 2.33% | 0.0353 | 0.0366 | 0.035 | 72,248.00 |
21 Abr 2024 | 0.0343 | 0.00 | 0.00% | 0.0343 | 0.0343 | 0.0343 | 0.00 |
20 Abr 2024 | 0.0343 | 0.00 | 0.00% | 0.0343 | 0.0343 | 0.0343 | 0.00 |
19 Abr 2024 | 0.0343 | 0.0015 | 4.57% | 0.0327 | 0.0352 | 0.031 | 84,935.00 |
18 Abr 2024 | 0.0328 | -0.0059 | -15.25% | 0.0317 | 0.0331 | 0.0317 | 138,418.00 |
17 Abr 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0.00 |
16 Abr 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0.00 |
15 Abr 2024 | 0.0387 | 0.00 | 0.00% | 0.0387 | 0.0387 | 0.0387 | 0.00 |
14 Abr 2024 | 0.0387 | -0.0089 | -18.70% | 0.0419 | 0.043 | 0.0377 | 312,106.00 |
13 Abr 2024 | 0.0476 | 0.00 | 0.00% | 0.0476 | 0.0476 | 0.0476 | 0.00 |
12 Abr 2024 | 0.0476 | 0.00 | 0.00% | 0.0476 | 0.0476 | 0.0476 | 0.00 |
11 Abr 2024 | 0.0476 | 0.00 | 0.00% | 0.0476 | 0.0476 | 0.0476 | 0.00 |
10 Abr 2024 | 0.0476 | 0.0025 | 5.54% | 0.0457 | 0.0478 | 0.045 | 347,373.00 |
09 Abr 2024 | 0.0451 | 0.00 | 0.00% | 0.0451 | 0.0451 | 0.0451 | 0.00 |
08 Abr 2024 | 0.0451 | 0.0051 | 12.75% | 0.040 | 0.0477 | 0.0396 | 572,907.00 |
07 Abr 2024 | 0.040 | -0.0001 | -0.25% | 0.040 | 0.0407 | 0.0392 | 338,182.00 |
06 Abr 2024 | 0.0401 | 0.001 | 2.56% | 0.0391 | 0.0416 | 0.0389 | 565,242.00 |
05 Abr 2024 | 0.0391 | -0.0008 | -2.01% | 0.0398 | 0.040 | 0.0361 | 566,619.00 |
04 Abr 2024 | 0.0399 | 0.0031 | 8.42% | 0.0368 | 0.0409 | 0.0368 | 363,807.00 |
03 Abr 2024 | 0.0368 | -0.0006 | -1.60% | 0.0374 | 0.0422 | 0.0364 | 365,103.00 |
02 Abr 2024 | 0.0374 | -0.012 | -24.29% | 0.0416 | 0.0422 | 0.037 | 261,486.00 |
01 Abr 2024 | 0.0494 | 0.00 | 0.00% | 0.0494 | 0.0494 | 0.0494 | 0.00 |
31 Mar 2024 | 0.0494 | 0.00 | 0.00% | 0.0494 | 0.0494 | 0.0494 | 0.00 |
30 Mar 2024 | 0.0494 | 0.00 | 0.00% | 0.0494 | 0.0494 | 0.0494 | 0.00 |
29 Mar 2024 | 0.0494 | 0.00 | 0.00% | 0.0494 | 0.0494 | 0.0494 | 0.00 |
28 Mar 2024 | 0.0494 | 0.00 | 0.00% | 0.0494 | 0.0494 | 0.0494 | 0.00 |
27 Mar 2024 | 0.0494 | 0.00 | 0.00% | 0.0494 | 0.0494 | 0.0494 | 0.00 |
26 Mar 2024 | 0.0494 | 0.0034 | 7.39% | 0.0519 | 0.0528 | 0.0485 | 66,479.00 |
25 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
24 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
23 Mar 2024 | 0.046 | 0.0003 | 0.66% | 0.0454 | 0.0492 | 0.0437 | 306,185.00 |
22 Mar 2024 | 0.0457 | -0.0013 | -2.77% | 0.0457 | 0.0471 | 0.0441 | 722,720.00 |
21 Mar 2024 | 0.047 | -0.0001 | -0.21% | 0.047 | 0.0474 | 0.0461 | 194,397.00 |
20 Mar 2024 | 0.0471 | -0.0006 | -1.26% | 0.0473 | 0.048 | 0.0448 | 676,285.00 |
19 Mar 2024 | 0.0477 | -0.001 | -2.05% | 0.0487 | 0.0498 | 0.0437 | 649,153.00 |
18 Mar 2024 | 0.0487 | -0.0027 | -5.25% | 0.0514 | 0.0519 | 0.0482 | 633,004.00 |
17 Mar 2024 | 0.0514 | -0.001 | -1.91% | 0.0524 | 0.056 | 0.0497 | 596,851.00 |
16 Mar 2024 | 0.0524 | 0.0016 | 3.15% | 0.0508 | 0.0538 | 0.0495 | 638,671.00 |
15 Mar 2024 | 0.0508 | -0.0031 | -5.75% | 0.0535 | 0.0557 | 0.0487 | 606,620.00 |
14 Mar 2024 | 0.0539 | -0.0012 | -2.18% | 0.055 | 0.0554 | 0.0514 | 439,958.00 |
13 Mar 2024 | 0.0551 | -0.0016 | -2.82% | 0.0566 | 0.0576 | 0.0527 | 37,129.00 |
12 Mar 2024 | 0.0567 | 0.0065 | 12.95% | 0.0509 | 0.058 | 0.0461 | 41,762.00 |
11 Mar 2024 | 0.0502 | -0.0043 | -7.89% | 0.0545 | 0.0546 | 0.0502 | 37,606.00 |
10 Mar 2024 | 0.0545 | -0.0007 | -1.27% | 0.0586 | 0.0591 | 0.0508 | 47,491.00 |
09 Mar 2024 | 0.0552 | 0.00 | 0.00% | 0.0552 | 0.0552 | 0.0552 | 0.00 |
08 Mar 2024 | 0.0552 | 0.00 | 0.00% | 0.0552 | 0.0552 | 0.0552 | 0.00 |
07 Mar 2024 | 0.0552 | 0.0017 | 3.18% | 0.0534 | 0.0555 | 0.0534 | 31,221.00 |
06 Mar 2024 | 0.0535 | 0.0022 | 4.29% | 0.0512 | 0.0539 | 0.0511 | 22,396.00 |
05 Mar 2024 | 0.0513 | -0.0009 | -1.72% | 0.0525 | 0.0565 | 0.0506 | 85,097.00 |
04 Mar 2024 | 0.0522 | -0.0042 | -7.45% | 0.0546 | 0.0592 | 0.0522 | 345,190.00 |
03 Mar 2024 | 0.0564 | 0.0036 | 6.82% | 0.0528 | 0.0564 | 0.0511 | 312,556.00 |
02 Mar 2024 | 0.0528 | -0.0023 | -4.17% | 0.055 | 0.0568 | 0.0521 | 327,365.00 |
01 Mar 2024 | 0.0551 | 0.0049 | 9.76% | 0.0504 | 0.0588 | 0.050 | 340,656.00 |
29 Feb 2024 | 0.0502 | 0.0008 | 1.62% | 0.0464 | 0.0508 | 0.046 | 362,886.00 |
28 Feb 2024 | 0.0494 | 0.00 | 0.00% | 0.0494 | 0.0494 | 0.0494 | 0.00 |
27 Feb 2024 | 0.0494 | 0.0033 | 7.16% | 0.0459 | 0.0502 | 0.045 | 368,436.00 |
26 Feb 2024 | 0.0461 | -0.0009 | -1.91% | 0.0458 | 0.0478 | 0.044 | 245,263.00 |
25 Feb 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
24 Feb 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
23 Feb 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
22 Feb 2024 | 0.047 | 0.0026 | 5.86% | 0.047 | 0.0496 | 0.0462 | 38,138.00 |
21 Feb 2024 | 0.0444 | 0.00 | 0.00% | 0.0444 | 0.0444 | 0.0444 | 0.00 |
20 Feb 2024 | 0.0444 | 0.00 | 0.00% | 0.0444 | 0.0444 | 0.0444 | 0.00 |
19 Feb 2024 | 0.0444 | 0.00 | 0.00% | 0.0444 | 0.0444 | 0.0444 | 0.00 |
18 Feb 2024 | 0.0444 | 0.00 | 0.00% | 0.0444 | 0.0444 | 0.0444 | 0.00 |
17 Feb 2024 | 0.0444 | -0.0029 | -6.13% | 0.0473 | 0.0478 | 0.0437 | 31,014.00 |
16 Feb 2024 | 0.0473 | -0.0003 | -0.63% | 0.0478 | 0.0485 | 0.0472 | 16,550.00 |
15 Feb 2024 | 0.0476 | -0.0016 | -3.25% | 0.0492 | 0.0536 | 0.046 | 24,650.00 |
14 Feb 2024 | 0.0492 | 0.0011 | 2.29% | 0.0464 | 0.0495 | 0.0464 | 20,361.00 |
13 Feb 2024 | 0.0481 | 0.00 | 0.00% | 0.0481 | 0.0481 | 0.0481 | 0.00 |
12 Feb 2024 | 0.0481 | 0.0023 | 5.02% | 0.0453 | 0.0494 | 0.0449 | 37,952.00 |
11 Feb 2024 | 0.0458 | -0.0019 | -3.98% | 0.0468 | 0.0513 | 0.0453 | 30,359.00 |
10 Feb 2024 | 0.0477 | 0.0005 | 1.06% | 0.0462 | 0.0481 | 0.046 | 55,811.00 |
09 Feb 2024 | 0.0472 | -0.0001 | -0.21% | 0.0471 | 0.0482 | 0.0466 | 39,296.00 |
08 Feb 2024 | 0.0473 | -0.0009 | -1.87% | 0.0482 | 0.0484 | 0.0466 | 33,715.00 |
07 Feb 2024 | 0.0482 | 0.0059 | 13.95% | 0.0423 | 0.0486 | 0.0421 | 175,994.00 |
06 Feb 2024 | 0.0423 | -0.0022 | -4.94% | 0.0434 | 0.0482 | 0.0382 | 419,337.00 |
05 Feb 2024 | 0.0445 | 0.00 | 0.00% | 0.0445 | 0.0445 | 0.0445 | 0.00 |
04 Feb 2024 | 0.0445 | -0.0001 | -0.22% | 0.0446 | 0.0496 | 0.0434 | 390,791.00 |
03 Feb 2024 | 0.0446 | -0.0007 | -1.55% | 0.0445 | 0.0474 | 0.0444 | 409,499.00 |
02 Feb 2024 | 0.0453 | -0.0055 | -10.83% | 0.0487 | 0.053 | 0.0451 | 372,875.00 |
01 Feb 2024 | 0.0508 | -0.0005 | -0.97% | 0.0514 | 0.0545 | 0.0507 | 124,513.00 |
31 Ene 2024 | 0.0513 | -0.0011 | -2.10% | 0.0524 | 0.0537 | 0.0475 | 414,531.00 |
30 Ene 2024 | 0.0524 | 0.0018 | 3.56% | 0.0508 | 0.0525 | 0.0491 | 369,160.00 |
29 Ene 2024 | 0.0506 | 0.0012 | 2.43% | 0.0494 | 0.0572 | 0.0486 | 290,297.00 |
28 Ene 2024 | 0.0494 | -0.0006 | -1.20% | 0.0498 | 0.0506 | 0.0489 | 399,015.00 |
27 Ene 2024 | 0.050 | 0.0019 | 3.95% | 0.0483 | 0.0501 | 0.0476 | 419,429.00 |