JSTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.029304 | 0.00 | 0.00% | 0.029304 | 0.029304 | 0.029304 | 0.00 |
13 Jun 2024 | 0.029304 | -0.000245 | -0.83% | 0.029511 | 0.029714 | 0.029175 | 2,842,526.00 |
12 Jun 2024 | 0.029549 | 0.000297 | 1.02% | 0.029252 | 0.029908 | 0.028975 | 2,841,322.00 |
11 Jun 2024 | 0.029252 | -0.000902 | -2.99% | 0.030159 | 0.03017 | 0.029234 | 2,022,694.00 |
10 Jun 2024 | 0.030154 | 0.000252 | 0.84% | 0.029834 | 0.030174 | 0.029475 | 2,204,088.00 |
09 Jun 2024 | 0.029902 | 0.000594 | 2.03% | 0.029284 | 0.031166 | 0.02913 | 1,920,114.00 |
08 Jun 2024 | 0.029308 | 0.000236 | 0.81% | 0.029018 | 0.03109 | 0.028767 | 2,973,746.00 |
07 Jun 2024 | 0.029072 | -0.001359 | -4.47% | 0.030143 | 0.030495 | 0.028928 | 2,563,689.00 |
06 Jun 2024 | 0.030431 | -0.000211 | -0.69% | 0.030657 | 0.030669 | 0.030295 | 1,008,365.00 |
05 Jun 2024 | 0.030642 | 0.00042 | 1.39% | 0.030249 | 0.030723 | 0.030195 | 2,407,152.00 |
04 Jun 2024 | 0.030222 | -0.000266 | -0.87% | 0.029956 | 0.030222 | 0.029711 | 2,388,780.00 |
03 Jun 2024 | 0.030488 | 0.00 | 0.00% | 0.030488 | 0.030488 | 0.030488 | 0.00 |
02 Jun 2024 | 0.030488 | 0.000152 | 0.50% | 0.0304 | 0.030775 | 0.03039 | 1,259,177.00 |
01 Jun 2024 | 0.030336 | 0.00 | 0.00% | 0.030336 | 0.030336 | 0.030336 | 0.00 |
31 May 2024 | 0.030336 | -0.000473 | -1.54% | 0.030511 | 0.030535 | 0.03029 | 1,279,750.00 |
30 May 2024 | 0.030809 | 0.00 | 0.00% | 0.030809 | 0.030809 | 0.030809 | 0.00 |
29 May 2024 | 0.030809 | 0.00 | 0.00% | 0.030809 | 0.030809 | 0.030809 | 0.00 |
28 May 2024 | 0.030809 | -0.00052 | -1.66% | 0.031312 | 0.031354 | 0.030489 | 4,705,158.00 |
27 May 2024 | 0.031329 | 0.000248 | 0.80% | 0.031084 | 0.031515 | 0.030894 | 2,899,241.00 |
26 May 2024 | 0.031081 | -0.000317 | -1.01% | 0.031405 | 0.031452 | 0.031018 | 4,094,103.00 |
25 May 2024 | 0.031398 | -0.000062 | -0.20% | 0.03147 | 0.031702 | 0.031085 | 4,160,775.00 |
24 May 2024 | 0.03146 | -0.000998 | -3.07% | 0.03119 | 0.031578 | 0.030722 | 4,685,961.00 |
23 May 2024 | 0.032458 | 0.00000800 | 0.02% | 0.032481 | 0.032622 | 0.032395 | 1,022,222.00 |
22 May 2024 | 0.03245 | -0.000645 | -1.95% | 0.033114 | 0.033248 | 0.032396 | 2,861,541.00 |
21 May 2024 | 0.033095 | -0.000095 | -0.29% | 0.033188 | 0.033411 | 0.032592 | 2,955,245.00 |
20 May 2024 | 0.03319 | 0.001515 | 4.78% | 0.031656 | 0.033197 | 0.031457 | 2,108,800.00 |
19 May 2024 | 0.031675 | -0.000768 | -2.37% | 0.032447 | 0.032447 | 0.031625 | 1,575,218.00 |
18 May 2024 | 0.032443 | -0.000101 | -0.31% | 0.032521 | 0.032721 | 0.032244 | 1,921,551.00 |
17 May 2024 | 0.032544 | 0.000438 | 1.36% | 0.032159 | 0.032701 | 0.031896 | 2,071,185.00 |
16 May 2024 | 0.032106 | -0.000347 | -1.07% | 0.032479 | 0.032533 | 0.031955 | 2,526,495.00 |
15 May 2024 | 0.032453 | 0.001019 | 3.24% | 0.031457 | 0.032468 | 0.031302 | 2,091,204.00 |
14 May 2024 | 0.031434 | -0.000271 | -0.85% | 0.031672 | 0.031882 | 0.031267 | 2,248,715.00 |
13 May 2024 | 0.031705 | -0.000433 | -1.35% | 0.032172 | 0.032237 | 0.031674 | 2,340,556.00 |
12 May 2024 | 0.032138 | 0.00 | 0.00% | 0.032138 | 0.032138 | 0.032138 | 0.00 |
11 May 2024 | 0.032138 | -0.000113 | -0.35% | 0.032242 | 0.032456 | 0.032067 | 1,802,055.00 |
10 May 2024 | 0.032251 | -0.000741 | -2.25% | 0.032849 | 0.033028 | 0.03212 | 2,110,354.00 |
09 May 2024 | 0.032992 | 0.000553 | 1.70% | 0.032718 | 0.033065 | 0.032244 | 2,012,765.00 |
08 May 2024 | 0.032439 | 0.000363 | 1.13% | 0.032 | 0.032848 | 0.031837 | 2,096,058.00 |
07 May 2024 | 0.032076 | 0.00 | 0.00% | 0.032076 | 0.032076 | 0.032076 | 0.00 |
06 May 2024 | 0.032076 | -0.001663 | -4.93% | 0.032651 | 0.032926 | 0.032046 | 961,537.00 |
05 May 2024 | 0.033739 | 0.00 | 0.00% | 0.033739 | 0.033739 | 0.033739 | 0.00 |
04 May 2024 | 0.033739 | 0.00 | 0.00% | 0.033739 | 0.033739 | 0.033739 | 0.00 |
03 May 2024 | 0.033739 | 0.00 | 0.00% | 0.033739 | 0.033739 | 0.033739 | 0.00 |
02 May 2024 | 0.033739 | 0.00 | 0.00% | 0.033739 | 0.033739 | 0.033739 | 0.00 |
01 May 2024 | 0.033739 | 0.00 | 0.00% | 0.033739 | 0.033739 | 0.033739 | 0.00 |
30 Abr 2024 | 0.033739 | 0.00 | 0.00% | 0.033739 | 0.033739 | 0.033739 | 0.00 |
29 Abr 2024 | 0.033739 | 0.00 | 0.00% | 0.033739 | 0.033739 | 0.033739 | 0.00 |
28 Abr 2024 | 0.033739 | -0.000465 | -1.36% | 0.033733 | 0.03421 | 0.033627 | 2,162,326.00 |
27 Abr 2024 | 0.034204 | 0.00 | 0.00% | 0.034204 | 0.034204 | 0.034204 | 0.00 |
26 Abr 2024 | 0.034204 | 0.00 | 0.00% | 0.034204 | 0.034204 | 0.034204 | 0.00 |
25 Abr 2024 | 0.034204 | 0.00 | 0.00% | 0.034204 | 0.034204 | 0.034204 | 0.00 |
24 Abr 2024 | 0.034204 | 0.00 | 0.00% | 0.034204 | 0.034204 | 0.034204 | 0.00 |
23 Abr 2024 | 0.034204 | -0.000394 | -1.14% | 0.034531 | 0.034641 | 0.033892 | 1,180,798.00 |
22 Abr 2024 | 0.034598 | 0.002123 | 6.54% | 0.034144 | 0.03473 | 0.033975 | 1,388,750.00 |
21 Abr 2024 | 0.032475 | 0.00 | 0.00% | 0.032475 | 0.032475 | 0.032475 | 0.00 |
20 Abr 2024 | 0.032475 | 0.00 | 0.00% | 0.032475 | 0.032475 | 0.032475 | 0.00 |
19 Abr 2024 | 0.032475 | 0.000015 | 0.05% | 0.03249 | 0.033438 | 0.030903 | 1,834,355.00 |
18 Abr 2024 | 0.03246 | -0.002781 | -7.89% | 0.031729 | 0.03259 | 0.031186 | 1,187,634.00 |
17 Abr 2024 | 0.035241 | 0.00 | 0.00% | 0.035241 | 0.035241 | 0.035241 | 0.00 |
16 Abr 2024 | 0.035241 | 0.00 | 0.00% | 0.035241 | 0.035241 | 0.035241 | 0.00 |
15 Abr 2024 | 0.035241 | 0.00 | 0.00% | 0.035241 | 0.035241 | 0.035241 | 0.00 |
14 Abr 2024 | 0.035241 | -0.003907 | -9.98% | 0.033948 | 0.035241 | 0.032765 | 1,525,312.00 |
13 Abr 2024 | 0.039148 | 0.00 | 0.00% | 0.039148 | 0.039148 | 0.039148 | 0.00 |
12 Abr 2024 | 0.039148 | 0.00 | 0.00% | 0.039148 | 0.039148 | 0.039148 | 0.00 |
11 Abr 2024 | 0.039148 | 0.00 | 0.00% | 0.039148 | 0.039148 | 0.039148 | 0.00 |
10 Abr 2024 | 0.039148 | -0.000931 | -2.32% | 0.038446 | 0.04023 | 0.037868 | 2,344,700.00 |
09 Abr 2024 | 0.040079 | 0.00 | 0.00% | 0.040079 | 0.040079 | 0.040079 | 0.00 |
08 Abr 2024 | 0.040079 | 0.002125 | 5.60% | 0.037907 | 0.040149 | 0.037165 | 2,754,123.00 |
07 Abr 2024 | 0.037954 | -0.000066 | -0.17% | 0.037975 | 0.038186 | 0.037703 | 1,567,578.00 |
06 Abr 2024 | 0.03802 | -0.000433 | -1.13% | 0.038314 | 0.038314 | 0.037402 | 2,460,851.00 |
05 Abr 2024 | 0.038453 | 0.001471 | 3.98% | 0.036976 | 0.039919 | 0.036429 | 3,040,384.00 |
04 Abr 2024 | 0.036982 | 0.00068 | 1.87% | 0.036187 | 0.03736 | 0.036077 | 1,977,782.00 |
03 Abr 2024 | 0.036302 | 0.000296 | 0.82% | 0.036024 | 0.036943 | 0.03537 | 3,376,718.00 |
02 Abr 2024 | 0.036006 | -0.004452 | -11.00% | 0.038555 | 0.039653 | 0.035884 | 4,307,831.00 |
01 Abr 2024 | 0.040458 | 0.00 | 0.00% | 0.040458 | 0.040458 | 0.040458 | 0.00 |
31 Mar 2024 | 0.040458 | 0.00 | 0.00% | 0.040458 | 0.040458 | 0.040458 | 0.00 |
30 Mar 2024 | 0.040458 | 0.00 | 0.00% | 0.040458 | 0.040458 | 0.040458 | 0.00 |
29 Mar 2024 | 0.040458 | 0.00 | 0.00% | 0.040458 | 0.040458 | 0.040458 | 0.00 |
28 Mar 2024 | 0.040458 | 0.00 | 0.00% | 0.040458 | 0.040458 | 0.040458 | 0.00 |
27 Mar 2024 | 0.040458 | 0.00 | 0.00% | 0.040458 | 0.040458 | 0.040458 | 0.00 |
26 Mar 2024 | 0.040458 | 0.003956 | 10.84% | 0.038626 | 0.040459 | 0.038599 | 2,340,100.00 |
25 Mar 2024 | 0.036502 | 0.00 | 0.00% | 0.036502 | 0.036502 | 0.036502 | 0.00 |
24 Mar 2024 | 0.036502 | 0.00 | 0.00% | 0.036502 | 0.036502 | 0.036502 | 0.00 |
23 Mar 2024 | 0.036502 | 0.000944 | 2.65% | 0.035726 | 0.03687 | 0.035475 | 5,361,734.00 |
22 Mar 2024 | 0.035558 | -0.000474 | -1.32% | 0.036616 | 0.036894 | 0.035011 | 10,068,758.00 |
21 Mar 2024 | 0.036032 | 0.000437 | 1.23% | 0.035623 | 0.036156 | 0.03545 | 3,244,624.00 |
20 Mar 2024 | 0.035595 | 0.002425 | 7.31% | 0.033275 | 0.035756 | 0.032431 | 9,155,320.00 |
19 Mar 2024 | 0.03317 | -0.003271 | -8.98% | 0.03644 | 0.03728 | 0.032733 | 9,513,082.00 |
18 Mar 2024 | 0.036441 | -0.001761 | -4.61% | 0.038037 | 0.038092 | 0.036057 | 7,591,692.00 |
17 Mar 2024 | 0.038202 | 0.000607 | 1.61% | 0.037625 | 0.038306 | 0.036178 | 7,891,093.00 |
16 Mar 2024 | 0.037595 | -0.001773 | -4.50% | 0.039348 | 0.040002 | 0.037319 | 7,647,290.00 |