WINUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.000121 | 0.00000200 | 1.68% | 0.000119 | 0.000122 | 0.000119 | 5,109,632.00 |
08 May 2024 | 0.000119 | -0.00000200 | -1.65% | 0.00012 | 0.00012 | 0.000119 | 8,091,354.00 |
07 May 2024 | 0.000121 | 0.00 | 0.00% | 0.000121 | 0.000121 | 0.000121 | 0.00 |
06 May 2024 | 0.000121 | -0.00000900 | -6.93% | 0.000123 | 0.000126 | 0.000121 | 6,151,999.00 |
05 May 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
04 May 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
03 May 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
02 May 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
01 May 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
30 Abr 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
29 Abr 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.00013 | 0.00013 | 0.00 |
28 Abr 2024 | 0.00013 | -0.00001 | -7.14% | 0.000129 | 0.000132 | 0.000129 | 32,869,306.00 |
27 Abr 2024 | 0.00014 | 0.00 | 0.00% | 0.00014 | 0.00014 | 0.00014 | 0.00 |
26 Abr 2024 | 0.00014 | 0.00 | 0.00% | 0.00014 | 0.00014 | 0.00014 | 0.00 |
25 Abr 2024 | 0.00014 | 0.00 | 0.00% | 0.00014 | 0.00014 | 0.00014 | 0.00 |
24 Abr 2024 | 0.00014 | 0.00 | 0.00% | 0.00014 | 0.00014 | 0.00014 | 0.00 |
23 Abr 2024 | 0.00014 | 0.00000700 | 5.25% | 0.000134 | 0.000151 | 0.000134 | 17,908,912.00 |
22 Abr 2024 | 0.000133 | 0.000012 | 9.93% | 0.000128 | 0.000133 | 0.000128 | 8,521,261.00 |
21 Abr 2024 | 0.000121 | 0.00 | 0.00% | 0.000121 | 0.000121 | 0.000121 | 0.00 |
20 Abr 2024 | 0.000121 | 0.00 | 0.00% | 0.000121 | 0.000121 | 0.000121 | 0.00 |
19 Abr 2024 | 0.000121 | -0.00000022 | -0.18% | 0.00012 | 0.000123 | 0.000115 | 2,728,636.00 |
18 Abr 2024 | 0.000121 | -0.00000400 | -3.21% | 0.000117 | 0.000121 | 0.000116 | 11,090,593.00 |
17 Abr 2024 | 0.000125 | 0.00 | 0.00% | 0.000125 | 0.000125 | 0.000125 | 0.00 |
16 Abr 2024 | 0.000125 | 0.00 | 0.00% | 0.000125 | 0.000125 | 0.000125 | 0.00 |
15 Abr 2024 | 0.000125 | 0.00 | 0.00% | 0.000125 | 0.000125 | 0.000125 | 0.00 |
14 Abr 2024 | 0.000125 | -0.00003 | -19.42% | 0.000115 | 0.000126 | 0.000112 | 36,759,178.00 |
13 Abr 2024 | 0.000154 | 0.00 | 0.00% | 0.000154 | 0.000154 | 0.000154 | 0.00 |
12 Abr 2024 | 0.000154 | 0.00 | 0.00% | 0.000154 | 0.000154 | 0.000154 | 0.00 |
11 Abr 2024 | 0.000154 | 0.00 | 0.00% | 0.000154 | 0.000154 | 0.000154 | 0.00 |
10 Abr 2024 | 0.000154 | -0.00000900 | -5.51% | 0.000155 | 0.000157 | 0.00015 | 94,924,725.00 |
09 Abr 2024 | 0.000163 | 0.00 | 0.00% | 0.000163 | 0.000163 | 0.000163 | 0.00 |
08 Abr 2024 | 0.000163 | 0.00001 | 6.53% | 0.000155 | 0.000166 | 0.000153 | 144,370,412.00 |
07 Abr 2024 | 0.000153 | 0.00000500 | 3.36% | 0.000149 | 0.000154 | 0.000148 | 50,027,425.00 |
06 Abr 2024 | 0.000149 | 0.00000400 | 2.76% | 0.000144 | 0.00015 | 0.000144 | 94,820,442.00 |
05 Abr 2024 | 0.000145 | -0.00000300 | -2.03% | 0.000148 | 0.000149 | 0.000142 | 118,431,727.00 |
04 Abr 2024 | 0.000148 | 0.00000300 | 2.07% | 0.000144 | 0.000151 | 0.000144 | 82,601,200.00 |
03 Abr 2024 | 0.000145 | -0.00000100 | -0.68% | 0.000146 | 0.000151 | 0.000144 | 79,267,590.00 |
02 Abr 2024 | 0.000146 | -0.000022 | -13.09% | 0.000159 | 0.000159 | 0.000144 | 18,955,837.00 |
01 Abr 2024 | 0.000168 | 0.00 | 0.00% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
31 Mar 2024 | 0.000168 | 0.00 | 0.00% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
30 Mar 2024 | 0.000168 | 0.00 | 0.00% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
29 Mar 2024 | 0.000168 | 0.00 | 0.00% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
28 Mar 2024 | 0.000168 | 0.00 | 0.00% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
27 Mar 2024 | 0.000168 | 0.00 | 0.00% | 0.000168 | 0.000168 | 0.000168 | 0.00 |
26 Mar 2024 | 0.000168 | 0.00000900 | 5.67% | 0.000168 | 0.000174 | 0.000167 | 6,340,364.00 |
25 Mar 2024 | 0.000159 | 0.00 | 0.00% | 0.000159 | 0.000159 | 0.000159 | 0.00 |
24 Mar 2024 | 0.000159 | 0.00 | 0.00% | 0.000159 | 0.000159 | 0.000159 | 0.00 |
23 Mar 2024 | 0.000159 | 0.00000600 | 3.93% | 0.000153 | 0.000163 | 0.000152 | 56,896,334.00 |
22 Mar 2024 | 0.000153 | -0.00000100 | -0.65% | 0.000157 | 0.00016 | 0.000147 | 209,966,510.00 |
21 Mar 2024 | 0.000154 | 0.00000041 | 0.27% | 0.000154 | 0.000155 | 0.000151 | 16,676,578.00 |
20 Mar 2024 | 0.000153 | 0.000015 | 10.86% | 0.00014 | 0.000154 | 0.000135 | 76,886,875.00 |
19 Mar 2024 | 0.000138 | -0.000019 | -12.09% | 0.000157 | 0.000157 | 0.000137 | 102,769,649.00 |
18 Mar 2024 | 0.000157 | -0.00000900 | -5.41% | 0.000167 | 0.000167 | 0.000151 | 52,272,303.00 |
17 Mar 2024 | 0.000166 | 0.00000700 | 4.40% | 0.00016 | 0.000168 | 0.000154 | 76,028,480.00 |
16 Mar 2024 | 0.000159 | -0.000012 | -7.00% | 0.000172 | 0.000175 | 0.000157 | 59,570,996.00 |
15 Mar 2024 | 0.000171 | -0.000016 | -8.55% | 0.000187 | 0.000189 | 0.000165 | 69,273,058.00 |
14 Mar 2024 | 0.000187 | -0.00000600 | -3.10% | 0.000194 | 0.000194 | 0.000179 | 75,721,895.00 |
13 Mar 2024 | 0.000193 | 0.00000300 | 1.57% | 0.000191 | 0.000206 | 0.000191 | 28,627,071.00 |
12 Mar 2024 | 0.000191 | -0.00001 | -4.99% | 0.0002 | 0.000202 | 0.000187 | 38,543,903.00 |
11 Mar 2024 | 0.0002 | 0.000011 | 5.82% | 0.00019 | 0.000203 | 0.000186 | 73,033,554.00 |
10 Mar 2024 | 0.000189 | 0.00000200 | 1.07% | 0.000199 | 0.000218 | 0.000189 | 40,134,355.00 |
09 Mar 2024 | 0.000187 | 0.00 | 0.00% | 0.000187 | 0.000187 | 0.000187 | 0.00 |
08 Mar 2024 | 0.000187 | 0.00 | 0.00% | 0.000187 | 0.000187 | 0.000187 | 0.00 |
07 Mar 2024 | 0.000187 | -0.00000500 | -2.60% | 0.000192 | 0.000195 | 0.000186 | 23,182,845.00 |
06 Mar 2024 | 0.000192 | 0.00000900 | 4.90% | 0.000187 | 0.000195 | 0.00018 | 34,175,158.00 |
05 Mar 2024 | 0.000184 | -0.000031 | -14.46% | 0.000217 | 0.00025 | 0.000178 | 99,841,301.00 |
04 Mar 2024 | 0.000214 | 0.000043 | 25.15% | 0.000171 | 0.000239 | 0.000167 | 435,953,947.00 |
03 Mar 2024 | 0.000171 | -0.00000100 | -0.58% | 0.000171 | 0.000188 | 0.000166 | 565,596,507.00 |
02 Mar 2024 | 0.000172 | 0.000018 | 11.71% | 0.000154 | 0.000179 | 0.000149 | 468,483,696.00 |
01 Mar 2024 | 0.000154 | 0.00001 | 6.94% | 0.000144 | 0.000155 | 0.000144 | 589,939,354.00 |
29 Feb 2024 | 0.000144 | -0.00000600 | -4.01% | 0.000143 | 0.000154 | 0.000141 | 486,287,155.00 |
28 Feb 2024 | 0.00015 | 0.00 | 0.00% | 0.00015 | 0.00015 | 0.00015 | 0.00 |
27 Feb 2024 | 0.00015 | 0.000018 | 13.70% | 0.000132 | 0.000162 | 0.00013 | 452,230,676.00 |
26 Feb 2024 | 0.000131 | 0.00000400 | 3.15% | 0.000122 | 0.000133 | 0.000121 | 343,136,686.00 |
25 Feb 2024 | 0.000127 | 0.00 | 0.00% | 0.000127 | 0.000127 | 0.000127 | 0.00 |
24 Feb 2024 | 0.000127 | 0.00 | 0.00% | 0.000127 | 0.000127 | 0.000127 | 0.00 |
23 Feb 2024 | 0.000127 | 0.00 | 0.00% | 0.000127 | 0.000127 | 0.000127 | 0.00 |
22 Feb 2024 | 0.000127 | 0.000015 | 13.34% | 0.000128 | 0.00013 | 0.000125 | 58,480,217.00 |
21 Feb 2024 | 0.000112 | 0.00 | 0.00% | 0.000112 | 0.000112 | 0.000112 | 0.00 |
20 Feb 2024 | 0.000112 | 0.00 | 0.00% | 0.000112 | 0.000112 | 0.000112 | 0.00 |
19 Feb 2024 | 0.000112 | 0.00 | 0.00% | 0.000112 | 0.000112 | 0.000112 | 0.00 |
18 Feb 2024 | 0.000112 | 0.00 | 0.00% | 0.000112 | 0.000112 | 0.000112 | 0.00 |
17 Feb 2024 | 0.000112 | 0.00000400 | 3.70% | 0.000108 | 0.000115 | 0.000108 | 72,132,363.00 |
16 Feb 2024 | 0.000108 | 0.00000100 | 0.94% | 0.000107 | 0.00011 | 0.000107 | 53,890,207.00 |
15 Feb 2024 | 0.000107 | 0.00000200 | 1.91% | 0.000104 | 0.000109 | 0.000103 | 75,241,117.00 |
14 Feb 2024 | 0.000104 | 0.00000300 | 2.97% | 0.0001 | 0.000105 | 0.0001 | 79,328,418.00 |
13 Feb 2024 | 0.000101 | 0.00 | 0.00% | 0.000101 | 0.000101 | 0.000101 | 0.00 |
12 Feb 2024 | 0.000101 | 0.00000300 | 3.07% | 0.000098 | 0.000106 | 0.000097 | 210,060,337.00 |
11 Feb 2024 | 0.000098 | 0.00000031 | 0.32% | 0.000097 | 0.000099 | 0.000097 | 67,280,130.00 |
10 Feb 2024 | 0.000097 | -0.00000200 | -2.02% | 0.0001 | 0.0001 | 0.000097 | 77,820,731.00 |