IOTAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.2786 | 0.00 | 0.00% | 0.2786 | 0.2786 | 0.2786 | 0.00 |
30 Abr 2024 | 0.2786 | 0.00 | 0.00% | 0.2786 | 0.2786 | 0.2786 | 0.00 |
29 Abr 2024 | 0.2786 | 0.00 | 0.00% | 0.2786 | 0.2786 | 0.2786 | 0.00 |
28 Abr 2024 | 0.2786 | 0.0044 | 1.60% | 0.275 | 0.2836 | 0.2738 | 167,699.00 |
27 Abr 2024 | 0.2742 | 0.00 | 0.00% | 0.2742 | 0.2742 | 0.2742 | 0.00 |
26 Abr 2024 | 0.2742 | 0.00 | 0.00% | 0.2742 | 0.2742 | 0.2742 | 0.00 |
25 Abr 2024 | 0.2742 | 0.00 | 0.00% | 0.2742 | 0.2742 | 0.2742 | 0.00 |
24 Abr 2024 | 0.2742 | 0.00 | 0.00% | 0.2742 | 0.2742 | 0.2742 | 0.00 |
23 Abr 2024 | 0.2742 | -0.0089 | -3.14% | 0.2831 | 0.2845 | 0.2712 | 101,086.00 |
22 Abr 2024 | 0.2831 | -0.0161 | -5.38% | 0.2739 | 0.2844 | 0.2727 | 95,857.00 |
21 Abr 2024 | 0.2992 | 0.00 | 0.00% | 0.2992 | 0.2992 | 0.2992 | 0.00 |
20 Abr 2024 | 0.2992 | 0.00 | 0.00% | 0.2992 | 0.2992 | 0.2992 | 0.00 |
19 Abr 2024 | 0.2992 | 0.0221 | 7.98% | 0.2769 | 0.3184 | 0.2661 | 120,343.00 |
18 Abr 2024 | 0.2771 | 0.0189 | 7.32% | 0.2674 | 0.2788 | 0.2656 | 79,308.00 |
17 Abr 2024 | 0.2582 | 0.00 | 0.00% | 0.2582 | 0.2582 | 0.2582 | 0.00 |
16 Abr 2024 | 0.2582 | 0.00 | 0.00% | 0.2582 | 0.2582 | 0.2582 | 0.00 |
15 Abr 2024 | 0.2582 | 0.00 | 0.00% | 0.2582 | 0.2582 | 0.2582 | 0.00 |
14 Abr 2024 | 0.2582 | -0.0658 | -20.31% | 0.2473 | 0.2594 | 0.2454 | 118,215.00 |
13 Abr 2024 | 0.324 | 0.00 | 0.00% | 0.324 | 0.324 | 0.324 | 0.00 |
12 Abr 2024 | 0.324 | 0.00 | 0.00% | 0.324 | 0.324 | 0.324 | 0.00 |
11 Abr 2024 | 0.324 | 0.00 | 0.00% | 0.324 | 0.324 | 0.324 | 0.00 |
10 Abr 2024 | 0.324 | -0.0137 | -4.06% | 0.3263 | 0.3287 | 0.3168 | 150,263.00 |
09 Abr 2024 | 0.3377 | 0.00 | 0.00% | 0.3377 | 0.3377 | 0.3377 | 0.00 |
08 Abr 2024 | 0.3377 | 0.0256 | 8.20% | 0.3121 | 0.3606 | 0.3089 | 203,327.00 |
07 Abr 2024 | 0.3121 | 0.00 | 0.00% | 0.3116 | 0.3175 | 0.3104 | 124,510.00 |
06 Abr 2024 | 0.3121 | 0.0026 | 0.84% | 0.3091 | 0.3144 | 0.3072 | 181,025.00 |
05 Abr 2024 | 0.3095 | -0.0087 | -2.73% | 0.3173 | 0.3192 | 0.3072 | 205,835.00 |
04 Abr 2024 | 0.3182 | 0.0158 | 5.22% | 0.3013 | 0.335 | 0.2987 | 131,153.00 |
03 Abr 2024 | 0.3024 | -0.0133 | -4.21% | 0.316 | 0.3211 | 0.2983 | 272,783.00 |
02 Abr 2024 | 0.3157 | -0.0498 | -13.63% | 0.3308 | 0.3322 | 0.3082 | 327,405.00 |
01 Abr 2024 | 0.3655 | 0.00 | 0.00% | 0.3655 | 0.3655 | 0.3655 | 0.00 |
31 Mar 2024 | 0.3655 | 0.00 | 0.00% | 0.3655 | 0.3655 | 0.3655 | 0.00 |
30 Mar 2024 | 0.3655 | 0.00 | 0.00% | 0.3655 | 0.3655 | 0.3655 | 0.00 |
29 Mar 2024 | 0.3655 | 0.00 | 0.00% | 0.3655 | 0.3655 | 0.3655 | 0.00 |
28 Mar 2024 | 0.3655 | 0.00 | 0.00% | 0.3655 | 0.3655 | 0.3655 | 0.00 |
27 Mar 2024 | 0.3655 | 0.00 | 0.00% | 0.3655 | 0.3655 | 0.3655 | 0.00 |
26 Mar 2024 | 0.3655 | 0.0324 | 9.73% | 0.3474 | 0.3683 | 0.347 | 193,842.00 |
25 Mar 2024 | 0.3331 | 0.00 | 0.00% | 0.3331 | 0.3331 | 0.3331 | 0.00 |
24 Mar 2024 | 0.3331 | 0.00 | 0.00% | 0.3331 | 0.3331 | 0.3331 | 0.00 |
23 Mar 2024 | 0.3331 | 0.0101 | 3.13% | 0.3235 | 0.3394 | 0.3203 | 304,242.00 |
22 Mar 2024 | 0.323 | -0.0076 | -2.30% | 0.3279 | 0.3304 | 0.311 | 678,426.00 |
21 Mar 2024 | 0.3306 | 0.0042 | 1.29% | 0.3242 | 0.3362 | 0.3163 | 203,044.00 |
20 Mar 2024 | 0.3264 | 0.004 | 1.24% | 0.3224 | 0.3442 | 0.2931 | 576,637.00 |
19 Mar 2024 | 0.3224 | -0.005 | -1.53% | 0.3253 | 0.3442 | 0.3114 | 584,351.00 |
18 Mar 2024 | 0.3274 | -0.0099 | -2.94% | 0.3364 | 0.3584 | 0.314 | 560,476.00 |
17 Mar 2024 | 0.3373 | 0.0172 | 5.37% | 0.3212 | 0.3437 | 0.3008 | 553,227.00 |
16 Mar 2024 | 0.3201 | -0.0353 | -9.93% | 0.3561 | 0.3731 | 0.3137 | 479,548.00 |
15 Mar 2024 | 0.3554 | -0.0434 | -10.88% | 0.3986 | 0.3986 | 0.3402 | 585,602.00 |
14 Mar 2024 | 0.3988 | -0.0158 | -3.81% | 0.4137 | 0.4182 | 0.3732 | 392,003.00 |
13 Mar 2024 | 0.4146 | 0.0224 | 5.71% | 0.3896 | 0.4172 | 0.3823 | 197,728.00 |
12 Mar 2024 | 0.3922 | 0.0014 | 0.36% | 0.3902 | 0.4086 | 0.3673 | 204,392.00 |
11 Mar 2024 | 0.3908 | 0.0372 | 10.52% | 0.3523 | 0.3964 | 0.333 | 206,535.00 |
10 Mar 2024 | 0.3536 | 0.001 | 0.28% | 0.3522 | 0.3662 | 0.3425 | 174,510.00 |
09 Mar 2024 | 0.3526 | 0.00 | 0.00% | 0.3526 | 0.3526 | 0.3526 | 0.00 |
08 Mar 2024 | 0.3526 | 0.00 | 0.00% | 0.3526 | 0.3526 | 0.3526 | 0.00 |
07 Mar 2024 | 0.3526 | -0.0163 | -4.42% | 0.3673 | 0.3797 | 0.3409 | 209,978.00 |
06 Mar 2024 | 0.3689 | 0.0166 | 4.71% | 0.3538 | 0.3707 | 0.346 | 196,369.00 |
05 Mar 2024 | 0.3523 | 0.0064 | 1.85% | 0.345 | 0.3793 | 0.3403 | 285,522.00 |
04 Mar 2024 | 0.3459 | 0.0241 | 7.49% | 0.3225 | 0.3498 | 0.3175 | 268,128.00 |
03 Mar 2024 | 0.3218 | -0.0086 | -2.60% | 0.3294 | 0.3314 | 0.2984 | 257,467.00 |
02 Mar 2024 | 0.3304 | 0.0148 | 4.69% | 0.317 | 0.3315 | 0.3107 | 277,086.00 |
01 Mar 2024 | 0.3156 | 0.0259 | 8.94% | 0.2916 | 0.317 | 0.2908 | 286,500.00 |
29 Feb 2024 | 0.2897 | 0.0022 | 0.77% | 0.3089 | 0.3194 | 0.2792 | 346,992.00 |
28 Feb 2024 | 0.2875 | 0.00 | 0.00% | 0.2875 | 0.2875 | 0.2875 | 0.00 |
27 Feb 2024 | 0.2875 | 0.0138 | 5.04% | 0.2739 | 0.2903 | 0.2736 | 289,712.00 |
26 Feb 2024 | 0.2737 | 0.008 | 3.01% | 0.2684 | 0.2751 | 0.2607 | 174,975.00 |
25 Feb 2024 | 0.2657 | 0.00 | 0.00% | 0.2657 | 0.2657 | 0.2657 | 0.00 |
24 Feb 2024 | 0.2657 | 0.00 | 0.00% | 0.2657 | 0.2657 | 0.2657 | 0.00 |
23 Feb 2024 | 0.2657 | 0.00 | 0.00% | 0.2657 | 0.2657 | 0.2657 | 0.00 |
22 Feb 2024 | 0.2657 | 0.0081 | 3.14% | 0.2684 | 0.2702 | 0.2622 | 58,654.00 |
21 Feb 2024 | 0.2576 | 0.00 | 0.00% | 0.2576 | 0.2576 | 0.2576 | 0.00 |
20 Feb 2024 | 0.2576 | 0.00 | 0.00% | 0.2576 | 0.2576 | 0.2576 | 0.00 |
19 Feb 2024 | 0.2576 | 0.00 | 0.00% | 0.2576 | 0.2576 | 0.2576 | 0.00 |
18 Feb 2024 | 0.2576 | 0.00 | 0.00% | 0.2576 | 0.2576 | 0.2576 | 0.00 |
17 Feb 2024 | 0.2576 | -0.0064 | -2.42% | 0.262 | 0.2658 | 0.2511 | 127,834.00 |
16 Feb 2024 | 0.264 | -0.0068 | -2.51% | 0.2703 | 0.2741 | 0.2609 | 155,610.00 |
15 Feb 2024 | 0.2708 | 0.0043 | 1.61% | 0.2663 | 0.2762 | 0.2612 | 185,519.00 |
14 Feb 2024 | 0.2665 | 0.0172 | 6.90% | 0.255 | 0.2709 | 0.2521 | 73,745.00 |
13 Feb 2024 | 0.2493 | 0.00 | 0.00% | 0.2493 | 0.2493 | 0.2493 | 0.00 |
12 Feb 2024 | 0.2493 | 0.0078 | 3.23% | 0.2404 | 0.2502 | 0.2335 | 175,470.00 |
11 Feb 2024 | 0.2415 | -0.0012 | -0.49% | 0.2428 | 0.2467 | 0.2348 | 141,387.00 |
10 Feb 2024 | 0.2427 | -0.0008 | -0.33% | 0.245 | 0.2516 | 0.2399 | 152,654.00 |
09 Feb 2024 | 0.2435 | 0.0072 | 3.05% | 0.2337 | 0.2457 | 0.2331 | 188,960.00 |
08 Feb 2024 | 0.2363 | -0.0035 | -1.46% | 0.2407 | 0.2439 | 0.2363 | 150,714.00 |
07 Feb 2024 | 0.2398 | -0.0036 | -1.48% | 0.2435 | 0.2435 | 0.2335 | 220,992.00 |
06 Feb 2024 | 0.2434 | 0.0094 | 4.02% | 0.2358 | 0.2439 | 0.2345 | 331,804.00 |
05 Feb 2024 | 0.234 | 0.00 | 0.00% | 0.234 | 0.234 | 0.234 | 0.00 |
04 Feb 2024 | 0.234 | -0.007 | -2.90% | 0.2398 | 0.2404 | 0.2327 | 292,386.00 |
03 Feb 2024 | 0.241 | -0.004 | -1.63% | 0.2447 | 0.245 | 0.239 | 311,656.00 |
02 Feb 2024 | 0.245 | 0.0099 | 4.21% | 0.2358 | 0.2486 | 0.2344 | 328,946.00 |