IOTXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.051434 | -0.000398 | -0.77% | 0.051123 | 0.051434 | 0.050825 | 11,146.00 |
17 May 2024 | 0.051832 | 0.001447 | 2.87% | 0.04934 | 0.051832 | 0.04934 | 8,265.00 |
16 May 2024 | 0.050385 | 0.001983 | 4.10% | 0.049552 | 0.05101 | 0.049552 | 11,694.00 |
15 May 2024 | 0.048402 | 0.002847 | 6.25% | 0.045461 | 0.048402 | 0.04482 | 50,980.00 |
14 May 2024 | 0.045555 | -0.00306 | -6.29% | 0.046837 | 0.046837 | 0.045555 | 7,256.00 |
13 May 2024 | 0.048615 | -0.001163 | -2.34% | 0.048963 | 0.048963 | 0.046527 | 4,770.00 |
12 May 2024 | 0.049778 | 0.00 | 0.00% | 0.049778 | 0.049778 | 0.049778 | 0.00 |
11 May 2024 | 0.049778 | 0.001217 | 2.51% | 0.048573 | 0.050053 | 0.048573 | 28,994.00 |
10 May 2024 | 0.048561 | -0.001783 | -3.54% | 0.049573 | 0.050675 | 0.048095 | 37,970.00 |
09 May 2024 | 0.050344 | 0.003112 | 6.59% | 0.047619 | 0.050344 | 0.047619 | 23,768.00 |
08 May 2024 | 0.047232 | -0.007142 | -13.13% | 0.052013 | 0.052013 | 0.0472 | 43,831.00 |
07 May 2024 | 0.054374 | 0.00 | 0.00% | 0.054374 | 0.054374 | 0.054374 | 0.00 |
06 May 2024 | 0.054374 | -0.006472 | -10.64% | 0.057208 | 0.05772 | 0.054374 | 5,340.00 |
05 May 2024 | 0.060846 | 0.00 | 0.00% | 0.060846 | 0.060846 | 0.060846 | 0.00 |
04 May 2024 | 0.060846 | 0.00 | 0.00% | 0.060846 | 0.060846 | 0.060846 | 0.00 |
03 May 2024 | 0.060846 | 0.00 | 0.00% | 0.060846 | 0.060846 | 0.060846 | 0.00 |
02 May 2024 | 0.060846 | 0.00 | 0.00% | 0.060846 | 0.060846 | 0.060846 | 0.00 |
01 May 2024 | 0.060846 | 0.00 | 0.00% | 0.060846 | 0.060846 | 0.060846 | 0.00 |
30 Abr 2024 | 0.060846 | 0.00 | 0.00% | 0.060846 | 0.060846 | 0.060846 | 0.00 |
29 Abr 2024 | 0.060846 | 0.00 | 0.00% | 0.060846 | 0.060846 | 0.060846 | 0.00 |
28 Abr 2024 | 0.060846 | -0.005333 | -8.06% | 0.061276 | 0.061945 | 0.060465 | 21,516.00 |
27 Abr 2024 | 0.066179 | 0.00 | 0.00% | 0.066179 | 0.066179 | 0.066179 | 0.00 |
26 Abr 2024 | 0.066179 | 0.00 | 0.00% | 0.066179 | 0.066179 | 0.066179 | 0.00 |
25 Abr 2024 | 0.066179 | 0.00 | 0.00% | 0.066179 | 0.066179 | 0.066179 | 0.00 |
24 Abr 2024 | 0.066179 | 0.00 | 0.00% | 0.066179 | 0.066179 | 0.066179 | 0.00 |
23 Abr 2024 | 0.066179 | 0.003579 | 5.72% | 0.063556 | 0.066179 | 0.0611 | 13,442.00 |
22 Abr 2024 | 0.0626 | 0.007627 | 13.87% | 0.059305 | 0.0626 | 0.059305 | 24,390.00 |
21 Abr 2024 | 0.054973 | 0.00 | 0.00% | 0.054973 | 0.054973 | 0.054973 | 0.00 |
20 Abr 2024 | 0.054973 | 0.00 | 0.00% | 0.054973 | 0.054973 | 0.054973 | 0.00 |
19 Abr 2024 | 0.054973 | 0.003279 | 6.34% | 0.053235 | 0.055205 | 0.0492 | 12,661.00 |
18 Abr 2024 | 0.051694 | -0.002258 | -4.19% | 0.051456 | 0.052149 | 0.051456 | 20,351.00 |
17 Abr 2024 | 0.053952 | 0.00 | 0.00% | 0.053952 | 0.053952 | 0.053952 | 0.00 |
16 Abr 2024 | 0.053952 | 0.00 | 0.00% | 0.053952 | 0.053952 | 0.053952 | 0.00 |
15 Abr 2024 | 0.053952 | 0.00 | 0.00% | 0.053952 | 0.053952 | 0.053952 | 0.00 |
14 Abr 2024 | 0.053952 | -0.022858 | -29.76% | 0.050772 | 0.05542 | 0.05069 | 26,206.00 |
13 Abr 2024 | 0.07681 | 0.00 | 0.00% | 0.07681 | 0.07681 | 0.07681 | 0.00 |
12 Abr 2024 | 0.07681 | 0.00 | 0.00% | 0.07681 | 0.07681 | 0.07681 | 0.00 |
11 Abr 2024 | 0.07681 | 0.00 | 0.00% | 0.07681 | 0.07681 | 0.07681 | 0.00 |
10 Abr 2024 | 0.07681 | -0.003204 | -4.00% | 0.077633 | 0.07981 | 0.074335 | 80,736.00 |
09 Abr 2024 | 0.080014 | 0.00 | 0.00% | 0.080014 | 0.080014 | 0.080014 | 0.00 |
08 Abr 2024 | 0.080014 | -0.002571 | -3.11% | 0.083261 | 0.0844 | 0.078961 | 94,743.00 |
07 Abr 2024 | 0.082585 | 0.006056 | 7.91% | 0.076289 | 0.082585 | 0.076289 | 96,359.00 |
06 Abr 2024 | 0.076529 | 0.00603 | 8.55% | 0.070888 | 0.079435 | 0.070888 | 210,851.00 |
05 Abr 2024 | 0.070499 | -0.002961 | -4.03% | 0.07292 | 0.073537 | 0.067107 | 226,721.00 |
04 Abr 2024 | 0.07346 | -0.007577 | -9.35% | 0.081488 | 0.08391 | 0.073044 | 176,931.00 |
03 Abr 2024 | 0.081037 | 0.014181 | 21.21% | 0.065639 | 0.083517 | 0.065 | 166,302.00 |
02 Abr 2024 | 0.066856 | -0.007736 | -10.37% | 0.070753 | 0.07129 | 0.065654 | 20,713.00 |
01 Abr 2024 | 0.074592 | 0.00 | 0.00% | 0.074592 | 0.074592 | 0.074592 | 0.00 |
31 Mar 2024 | 0.074592 | 0.00 | 0.00% | 0.074592 | 0.074592 | 0.074592 | 0.00 |
30 Mar 2024 | 0.074592 | 0.00 | 0.00% | 0.074592 | 0.074592 | 0.074592 | 0.00 |
29 Mar 2024 | 0.074592 | 0.00 | 0.00% | 0.074592 | 0.074592 | 0.074592 | 0.00 |
28 Mar 2024 | 0.074592 | 0.00 | 0.00% | 0.074592 | 0.074592 | 0.074592 | 0.00 |
27 Mar 2024 | 0.074592 | 0.00 | 0.00% | 0.074592 | 0.074592 | 0.074592 | 0.00 |
26 Mar 2024 | 0.074592 | 0.001761 | 2.42% | 0.076056 | 0.079595 | 0.074592 | 95,592.00 |
25 Mar 2024 | 0.072831 | 0.00 | 0.00% | 0.072831 | 0.072831 | 0.072831 | 0.00 |
24 Mar 2024 | 0.072831 | 0.00 | 0.00% | 0.072831 | 0.072831 | 0.072831 | 0.00 |
23 Mar 2024 | 0.072831 | 0.003281 | 4.72% | 0.06983 | 0.075804 | 0.069038 | 147,667.00 |
22 Mar 2024 | 0.06955 | 0.000602 | 0.87% | 0.068716 | 0.071256 | 0.065979 | 153,114.00 |
21 Mar 2024 | 0.068948 | -0.001302 | -1.85% | 0.070386 | 0.07062 | 0.067941 | 90,051.00 |
20 Mar 2024 | 0.07025 | 0.008627 | 14.00% | 0.062813 | 0.070477 | 0.060653 | 179,338.00 |
19 Mar 2024 | 0.061623 | -0.005349 | -7.99% | 0.067999 | 0.06833 | 0.059685 | 205,005.00 |
18 Mar 2024 | 0.066972 | -0.005421 | -7.49% | 0.072 | 0.074103 | 0.066745 | 145,915.00 |
17 Mar 2024 | 0.072393 | 0.00138 | 1.94% | 0.071207 | 0.074844 | 0.067809 | 169,770.00 |
16 Mar 2024 | 0.071013 | -0.005129 | -6.74% | 0.076711 | 0.07811 | 0.069044 | 209,879.00 |
15 Mar 2024 | 0.076142 | -0.005373 | -6.59% | 0.081541 | 0.082624 | 0.069586 | 273,470.00 |
14 Mar 2024 | 0.081515 | -0.000514 | -0.63% | 0.082356 | 0.084263 | 0.077011 | 206,911.00 |
13 Mar 2024 | 0.082029 | -0.004152 | -4.82% | 0.085972 | 0.092224 | 0.081107 | 31,221.00 |
12 Mar 2024 | 0.086181 | 0.00001 | 0.01% | 0.081315 | 0.089082 | 0.078089 | 92,721.00 |
11 Mar 2024 | 0.086171 | 0.016426 | 23.55% | 0.070444 | 0.086171 | 0.067325 | 121,121.00 |
10 Mar 2024 | 0.069745 | 0.006106 | 9.59% | 0.071362 | 0.075284 | 0.068406 | 92,097.00 |
09 Mar 2024 | 0.063639 | 0.00 | 0.00% | 0.063639 | 0.063639 | 0.063639 | 0.00 |
08 Mar 2024 | 0.063639 | 0.00 | 0.00% | 0.063639 | 0.063639 | 0.063639 | 0.00 |
07 Mar 2024 | 0.063639 | 0.004113 | 6.91% | 0.061796 | 0.064087 | 0.060978 | 118,884.00 |
06 Mar 2024 | 0.059526 | 0.003284 | 5.84% | 0.055918 | 0.059526 | 0.054527 | 30,366.00 |
05 Mar 2024 | 0.056242 | -0.003544 | -5.93% | 0.059835 | 0.065182 | 0.056151 | 89,699.00 |
04 Mar 2024 | 0.059786 | -0.00171 | -2.78% | 0.061299 | 0.063958 | 0.058107 | 229,260.00 |
03 Mar 2024 | 0.061496 | -0.001254 | -2.00% | 0.062659 | 0.063061 | 0.056565 | 156,397.00 |
02 Mar 2024 | 0.06275 | 0.001275 | 2.07% | 0.061763 | 0.065414 | 0.060296 | 140,228.00 |
01 Mar 2024 | 0.061475 | 0.002033 | 3.42% | 0.060315 | 0.06152 | 0.059467 | 100,233.00 |
29 Feb 2024 | 0.059442 | 0.000422 | 0.72% | 0.057386 | 0.068126 | 0.057386 | 216,085.00 |
28 Feb 2024 | 0.05902 | 0.00 | 0.00% | 0.05902 | 0.05902 | 0.05902 | 0.00 |
27 Feb 2024 | 0.05902 | -0.002944 | -4.75% | 0.062169 | 0.063049 | 0.058271 | 101,563.00 |
26 Feb 2024 | 0.061964 | 0.00489 | 8.57% | 0.058811 | 0.061964 | 0.058556 | 73,521.00 |
25 Feb 2024 | 0.057074 | 0.00 | 0.00% | 0.057074 | 0.057074 | 0.057074 | 0.00 |
24 Feb 2024 | 0.057074 | 0.00 | 0.00% | 0.057074 | 0.057074 | 0.057074 | 0.00 |
23 Feb 2024 | 0.057074 | 0.00 | 0.00% | 0.057074 | 0.057074 | 0.057074 | 0.00 |
22 Feb 2024 | 0.057074 | 0.005213 | 10.05% | 0.056845 | 0.058436 | 0.055792 | 84,194.00 |
21 Feb 2024 | 0.051861 | 0.00 | 0.00% | 0.051861 | 0.051861 | 0.051861 | 0.00 |
20 Feb 2024 | 0.051861 | 0.00 | 0.00% | 0.051861 | 0.051861 | 0.051861 | 0.00 |
19 Feb 2024 | 0.051861 | 0.00 | 0.00% | 0.051861 | 0.051861 | 0.051861 | 0.00 |
18 Feb 2024 | 0.051861 | 0.00 | 0.00% | 0.051861 | 0.051861 | 0.051861 | 0.00 |
17 Feb 2024 | 0.051861 | 0.004218 | 8.85% | 0.047893 | 0.051861 | 0.047564 | 80,574.00 |