NEXTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.1787 | 0.0007 | 0.39% | 0.1778 | 0.1847 | 0.1741 | 148,830.00 |
18 May 2024 | 0.178 | -0.0027 | -1.49% | 0.1804 | 0.1846 | 0.1754 | 180,362.00 |
17 May 2024 | 0.1807 | 0.0055 | 3.14% | 0.1753 | 0.1821 | 0.1727 | 200,920.00 |
16 May 2024 | 0.1752 | -0.0115 | -6.16% | 0.1875 | 0.1884 | 0.1752 | 248,542.00 |
15 May 2024 | 0.1867 | 0.0067 | 3.72% | 0.1794 | 0.1867 | 0.169 | 228,213.00 |
14 May 2024 | 0.180 | -0.0047 | -2.54% | 0.1847 | 0.1875 | 0.1772 | 207,069.00 |
13 May 2024 | 0.1847 | -0.0013 | -0.70% | 0.183 | 0.1989 | 0.1803 | 209,664.00 |
12 May 2024 | 0.186 | 0.00 | 0.00% | 0.186 | 0.186 | 0.186 | 0.00 |
11 May 2024 | 0.186 | 0.0034 | 1.86% | 0.1829 | 0.1882 | 0.1809 | 181,076.00 |
10 May 2024 | 0.1826 | -0.0156 | -7.87% | 0.1982 | 0.1988 | 0.1766 | 203,941.00 |
09 May 2024 | 0.1982 | 0.0042 | 2.16% | 0.194 | 0.1988 | 0.1901 | 179,544.00 |
08 May 2024 | 0.194 | -0.0132 | -6.37% | 0.2051 | 0.2055 | 0.1931 | 185,122.00 |
07 May 2024 | 0.2072 | 0.00 | 0.00% | 0.2072 | 0.2072 | 0.2072 | 0.00 |
06 May 2024 | 0.2072 | -0.0132 | -5.99% | 0.2129 | 0.2189 | 0.2069 | 77,447.00 |
05 May 2024 | 0.2204 | 0.00 | 0.00% | 0.2204 | 0.2204 | 0.2204 | 0.00 |
04 May 2024 | 0.2204 | 0.00 | 0.00% | 0.2204 | 0.2204 | 0.2204 | 0.00 |
03 May 2024 | 0.2204 | 0.00 | 0.00% | 0.2204 | 0.2204 | 0.2204 | 0.00 |
02 May 2024 | 0.2204 | 0.00 | 0.00% | 0.2204 | 0.2204 | 0.2204 | 0.00 |
01 May 2024 | 0.2204 | 0.00 | 0.00% | 0.2204 | 0.2204 | 0.2204 | 0.00 |
30 Abr 2024 | 0.2204 | 0.00 | 0.00% | 0.2204 | 0.2204 | 0.2204 | 0.00 |
29 Abr 2024 | 0.2204 | 0.00 | 0.00% | 0.2204 | 0.2204 | 0.2204 | 0.00 |
28 Abr 2024 | 0.2204 | 0.0243 | 12.39% | 0.2193 | 0.250 | 0.2182 | 193,835.00 |
27 Abr 2024 | 0.1961 | 0.00 | 0.00% | 0.1961 | 0.1961 | 0.1961 | 0.00 |
26 Abr 2024 | 0.1961 | 0.00 | 0.00% | 0.1961 | 0.1961 | 0.1961 | 0.00 |
25 Abr 2024 | 0.1961 | 0.00 | 0.00% | 0.1961 | 0.1961 | 0.1961 | 0.00 |
24 Abr 2024 | 0.1961 | 0.00 | 0.00% | 0.1961 | 0.1961 | 0.1961 | 0.00 |
23 Abr 2024 | 0.1961 | 0.0071 | 3.76% | 0.1893 | 0.198 | 0.1892 | 139,664.00 |
22 Abr 2024 | 0.189 | 0.0031 | 1.67% | 0.188 | 0.1926 | 0.1878 | 137,104.00 |
21 Abr 2024 | 0.1859 | 0.00 | 0.00% | 0.1859 | 0.1859 | 0.1859 | 0.00 |
20 Abr 2024 | 0.1859 | 0.00 | 0.00% | 0.1859 | 0.1859 | 0.1859 | 0.00 |
19 Abr 2024 | 0.1859 | 0.0033 | 1.81% | 0.1822 | 0.1913 | 0.1765 | 164,534.00 |
18 Abr 2024 | 0.1826 | -0.0073 | -3.84% | 0.1826 | 0.1834 | 0.1783 | 157,072.00 |
17 Abr 2024 | 0.1899 | 0.00 | 0.00% | 0.1899 | 0.1899 | 0.1899 | 0.00 |
16 Abr 2024 | 0.1899 | 0.00 | 0.00% | 0.1899 | 0.1899 | 0.1899 | 0.00 |
15 Abr 2024 | 0.1899 | 0.00 | 0.00% | 0.1899 | 0.1899 | 0.1899 | 0.00 |
14 Abr 2024 | 0.1899 | -0.035 | -15.56% | 0.1825 | 0.1926 | 0.1787 | 187,391.00 |
13 Abr 2024 | 0.2249 | 0.00 | 0.00% | 0.2249 | 0.2249 | 0.2249 | 0.00 |
12 Abr 2024 | 0.2249 | 0.00 | 0.00% | 0.2249 | 0.2249 | 0.2249 | 0.00 |
11 Abr 2024 | 0.2249 | 0.00 | 0.00% | 0.2249 | 0.2249 | 0.2249 | 0.00 |
10 Abr 2024 | 0.2249 | -0.0152 | -6.33% | 0.230 | 0.2327 | 0.2242 | 293,534.00 |
09 Abr 2024 | 0.2401 | 0.00 | 0.00% | 0.2401 | 0.2401 | 0.2401 | 0.00 |
08 Abr 2024 | 0.2401 | 0.0147 | 6.52% | 0.2258 | 0.2414 | 0.2239 | 338,010.00 |
07 Abr 2024 | 0.2254 | -0.0078 | -3.34% | 0.233 | 0.237 | 0.224 | 201,758.00 |
06 Abr 2024 | 0.2332 | 0.0042 | 1.83% | 0.2291 | 0.2334 | 0.2256 | 305,576.00 |
05 Abr 2024 | 0.229 | -0.016 | -6.53% | 0.246 | 0.248 | 0.2254 | 321,500.00 |
04 Abr 2024 | 0.245 | 0.0137 | 5.92% | 0.2312 | 0.2452 | 0.2283 | 205,701.00 |
03 Abr 2024 | 0.2313 | -0.003 | -1.28% | 0.2341 | 0.2465 | 0.2287 | 305,167.00 |
02 Abr 2024 | 0.2343 | -0.0732 | -23.80% | 0.2995 | 0.3007 | 0.2179 | 338,948.00 |
01 Abr 2024 | 0.3075 | 0.00 | 0.00% | 0.3075 | 0.3075 | 0.3075 | 0.00 |
31 Mar 2024 | 0.3075 | 0.00 | 0.00% | 0.3075 | 0.3075 | 0.3075 | 0.00 |
30 Mar 2024 | 0.3075 | 0.00 | 0.00% | 0.3075 | 0.3075 | 0.3075 | 0.00 |
29 Mar 2024 | 0.3075 | 0.00 | 0.00% | 0.3075 | 0.3075 | 0.3075 | 0.00 |
28 Mar 2024 | 0.3075 | 0.00 | 0.00% | 0.3075 | 0.3075 | 0.3075 | 0.00 |
27 Mar 2024 | 0.3075 | 0.00 | 0.00% | 0.3075 | 0.3075 | 0.3075 | 0.00 |
26 Mar 2024 | 0.3075 | 0.0226 | 7.93% | 0.3083 | 0.3182 | 0.3043 | 174,553.00 |
25 Mar 2024 | 0.2849 | 0.00 | 0.00% | 0.2849 | 0.2849 | 0.2849 | 0.00 |
24 Mar 2024 | 0.2849 | 0.00 | 0.00% | 0.2849 | 0.2849 | 0.2849 | 0.00 |
23 Mar 2024 | 0.2849 | 0.0068 | 2.45% | 0.2781 | 0.2864 | 0.2774 | 438,272.00 |
22 Mar 2024 | 0.2781 | -0.0258 | -8.49% | 0.3006 | 0.3271 | 0.2723 | 831,975.00 |
21 Mar 2024 | 0.3039 | 0.0028 | 0.93% | 0.2996 | 0.3138 | 0.2988 | 232,240.00 |
20 Mar 2024 | 0.3011 | 0.021 | 7.50% | 0.2798 | 0.3036 | 0.2731 | 701,653.00 |
19 Mar 2024 | 0.2801 | -0.0134 | -4.57% | 0.2939 | 0.3039 | 0.2689 | 757,543.00 |
18 Mar 2024 | 0.2935 | -0.0087 | -2.88% | 0.3024 | 0.3164 | 0.287 | 598,805.00 |
17 Mar 2024 | 0.3022 | 0.0094 | 3.21% | 0.2924 | 0.3025 | 0.2887 | 639,891.00 |
16 Mar 2024 | 0.2928 | 0.0006 | 0.21% | 0.2923 | 0.3084 | 0.2801 | 671,939.00 |
15 Mar 2024 | 0.2922 | -0.0204 | -6.53% | 0.3129 | 0.3135 | 0.283 | 760,605.00 |
14 Mar 2024 | 0.3126 | -0.0083 | -2.59% | 0.3214 | 0.3229 | 0.3023 | 493,864.00 |
13 Mar 2024 | 0.3209 | -0.0156 | -4.64% | 0.3359 | 0.345 | 0.3157 | 158,456.00 |
12 Mar 2024 | 0.3365 | -0.0111 | -3.19% | 0.3476 | 0.3488 | 0.3301 | 168,979.00 |
11 Mar 2024 | 0.3476 | 0.0026 | 0.75% | 0.3468 | 0.3601 | 0.3406 | 152,799.00 |
10 Mar 2024 | 0.345 | -0.029 | -7.75% | 0.3696 | 0.370 | 0.3244 | 143,804.00 |
09 Mar 2024 | 0.374 | 0.00 | 0.00% | 0.374 | 0.374 | 0.374 | 0.00 |
08 Mar 2024 | 0.374 | 0.00 | 0.00% | 0.374 | 0.374 | 0.374 | 0.00 |
07 Mar 2024 | 0.374 | -0.0173 | -4.42% | 0.3916 | 0.3924 | 0.3551 | 129,993.00 |
06 Mar 2024 | 0.3913 | 0.0204 | 5.50% | 0.3704 | 0.3935 | 0.3636 | 139,497.00 |
05 Mar 2024 | 0.3709 | -0.0262 | -6.60% | 0.397 | 0.4098 | 0.3661 | 212,521.00 |
04 Mar 2024 | 0.3971 | -0.0193 | -4.63% | 0.4157 | 0.4209 | 0.3926 | 249,397.00 |
03 Mar 2024 | 0.4164 | 0.0001 | 0.02% | 0.4156 | 0.4195 | 0.3997 | 243,318.00 |
02 Mar 2024 | 0.4163 | 0.0088 | 2.16% | 0.4073 | 0.4423 | 0.4063 | 230,718.00 |
01 Mar 2024 | 0.4075 | 0.038 | 10.28% | 0.369 | 0.4236 | 0.3678 | 238,907.00 |
29 Feb 2024 | 0.3695 | -0.011 | -2.89% | 0.3711 | 0.3757 | 0.3602 | 296,137.00 |
28 Feb 2024 | 0.3805 | 0.00 | 0.00% | 0.3805 | 0.3805 | 0.3805 | 0.00 |
27 Feb 2024 | 0.3805 | 0.0048 | 1.28% | 0.3763 | 0.3951 | 0.3709 | 239,226.00 |
26 Feb 2024 | 0.3757 | -0.0395 | -9.51% | 0.3843 | 0.3848 | 0.361 | 151,266.00 |
25 Feb 2024 | 0.4152 | 0.00 | 0.00% | 0.4152 | 0.4152 | 0.4152 | 0.00 |
24 Feb 2024 | 0.4152 | 0.00 | 0.00% | 0.4152 | 0.4152 | 0.4152 | 0.00 |
23 Feb 2024 | 0.4152 | 0.00 | 0.00% | 0.4152 | 0.4152 | 0.4152 | 0.00 |
22 Feb 2024 | 0.4152 | 0.0428 | 11.49% | 0.4017 | 0.4245 | 0.4016 | 28,672.00 |
20 Feb 2024 | 0.3724 | 0.00 | 0.00% | 0.3724 | 0.3724 | 0.3724 | 0.00 |
19 Feb 2024 | 0.3724 | 0.00 | 0.00% | 0.3724 | 0.3724 | 0.3724 | 0.00 |