WTCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.0072 | -0.0032 | -30.77% | 0.0104 | 0.0106 | 0.0072 | 34,321.00 |
19 May 2024 | 0.0104 | 0.00 | 0.00% | 0.0105 | 0.0105 | 0.0104 | 5,110.00 |
18 May 2024 | 0.0104 | 0.00 | 0.00% | 0.0104 | 0.0105 | 0.0104 | 4,699.00 |
17 May 2024 | 0.0104 | -0.0001 | -0.95% | 0.0104 | 0.0104 | 0.0104 | 13,246.00 |
16 May 2024 | 0.0105 | 0.0002 | 1.94% | 0.0104 | 0.0105 | 0.0104 | 30,878.00 |
15 May 2024 | 0.0103 | 0.00 | 0.00% | 0.0103 | 0.0103 | 0.0101 | 36,452.00 |
14 May 2024 | 0.0103 | -0.0001 | -0.96% | 0.0105 | 0.0105 | 0.0103 | 103,967.00 |
13 May 2024 | 0.0104 | -0.0006 | -5.45% | 0.0111 | 0.0111 | 0.0102 | 246,820.00 |
12 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0.00 |
11 May 2024 | 0.011 | -0.0004 | -3.51% | 0.0114 | 0.0114 | 0.0107 | 291,208.00 |
10 May 2024 | 0.0114 | 0.0004 | 3.64% | 0.0112 | 0.0116 | 0.0112 | 245,782.00 |
09 May 2024 | 0.011 | 0.0001 | 0.92% | 0.0109 | 0.0112 | 0.0107 | 246,262.00 |
08 May 2024 | 0.0109 | -0.0001 | -0.91% | 0.0113 | 0.0113 | 0.0109 | 284,324.00 |
07 May 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.011 | 0.00 |
06 May 2024 | 0.011 | -0.0006 | -5.17% | 0.0106 | 0.011 | 0.0106 | 289,509.00 |
05 May 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0.00 |
04 May 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0.00 |
03 May 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0.00 |
02 May 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0.00 |
01 May 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0.00 |
30 Abr 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0.00 |
29 Abr 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0.00 |
28 Abr 2024 | 0.0116 | -0.0005 | -4.13% | 0.0114 | 0.0116 | 0.0113 | 149,810.00 |
27 Abr 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0.00 |
26 Abr 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0.00 |
25 Abr 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0.00 |
24 Abr 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0.00 |
23 Abr 2024 | 0.0121 | -0.0004 | -3.20% | 0.0126 | 0.0127 | 0.0118 | 302,237.00 |
22 Abr 2024 | 0.0125 | 0.001 | 8.70% | 0.0119 | 0.013 | 0.0118 | 432,951.00 |
21 Abr 2024 | 0.0115 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.0115 | 0.00 |
20 Abr 2024 | 0.0115 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.0115 | 0.00 |
19 Abr 2024 | 0.0115 | 0.0001 | 0.88% | 0.0114 | 0.0115 | 0.0112 | 422,549.00 |
18 Abr 2024 | 0.0114 | -0.0001 | -0.87% | 0.0114 | 0.0115 | 0.0113 | 631,856.00 |
17 Abr 2024 | 0.0115 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.0115 | 0.00 |
16 Abr 2024 | 0.0115 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.0115 | 0.00 |
15 Abr 2024 | 0.0115 | 0.00 | 0.00% | 0.0115 | 0.0115 | 0.0115 | 0.00 |
14 Abr 2024 | 0.0115 | -0.0006 | -4.96% | 0.0114 | 0.012 | 0.0113 | 657,973.00 |
13 Abr 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0.00 |
12 Abr 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0.00 |
11 Abr 2024 | 0.0121 | 0.00 | 0.00% | 0.0121 | 0.0121 | 0.0121 | 0.00 |
10 Abr 2024 | 0.0121 | -0.0009 | -6.92% | 0.0129 | 0.0131 | 0.0121 | 930,640.00 |
09 Abr 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 0.00 |
08 Abr 2024 | 0.013 | -0.0001 | -0.76% | 0.0132 | 0.0132 | 0.0121 | 833,208.00 |
07 Abr 2024 | 0.0131 | -0.0006 | -4.38% | 0.0136 | 0.0137 | 0.013 | 889,072.00 |
06 Abr 2024 | 0.0137 | 0.0008 | 6.20% | 0.013 | 0.0141 | 0.0127 | 1,170,036.00 |
05 Abr 2024 | 0.0129 | 0.0002 | 1.57% | 0.0127 | 0.0132 | 0.0125 | 664,790.00 |
04 Abr 2024 | 0.0127 | 0.0002 | 1.60% | 0.0125 | 0.0129 | 0.0121 | 565,216.00 |
03 Abr 2024 | 0.0125 | -0.0004 | -3.10% | 0.0129 | 0.0131 | 0.0125 | 617,116.00 |
02 Abr 2024 | 0.0129 | -0.0025 | -16.23% | 0.0148 | 0.0161 | 0.0127 | 754,408.00 |
01 Abr 2024 | 0.0154 | 0.00 | 0.00% | 0.0154 | 0.0154 | 0.0154 | 0.00 |
31 Mar 2024 | 0.0154 | 0.00 | 0.00% | 0.0154 | 0.0154 | 0.0154 | 0.00 |
30 Mar 2024 | 0.0154 | 0.00 | 0.00% | 0.0154 | 0.0154 | 0.0154 | 0.00 |
29 Mar 2024 | 0.0154 | 0.00 | 0.00% | 0.0154 | 0.0154 | 0.0154 | 0.00 |
28 Mar 2024 | 0.0154 | 0.00 | 0.00% | 0.0154 | 0.0154 | 0.0154 | 0.00 |
27 Mar 2024 | 0.0154 | 0.00 | 0.00% | 0.0154 | 0.0154 | 0.0154 | 0.00 |
26 Mar 2024 | 0.0154 | 0.0022 | 16.67% | 0.0141 | 0.017 | 0.0141 | 598,141.00 |
25 Mar 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.0132 | 0.00 |
24 Mar 2024 | 0.0132 | 0.00 | 0.00% | 0.0132 | 0.0132 | 0.0132 | 0.00 |
23 Mar 2024 | 0.0132 | -0.0014 | -9.59% | 0.0146 | 0.0147 | 0.0121 | 931,860.00 |
22 Mar 2024 | 0.0146 | -0.001 | -6.41% | 0.0155 | 0.0159 | 0.0126 | 2,863,674.00 |
21 Mar 2024 | 0.0156 | 0.0003 | 1.96% | 0.0153 | 0.016 | 0.015 | 935,924.00 |
20 Mar 2024 | 0.0153 | -0.0006 | -3.77% | 0.0154 | 0.0163 | 0.0151 | 2,337,533.00 |
19 Mar 2024 | 0.0159 | -0.0025 | -13.59% | 0.0184 | 0.0187 | 0.0153 | 1,642,665.00 |
18 Mar 2024 | 0.0184 | -0.0003 | -1.60% | 0.0187 | 0.0197 | 0.0181 | 1,521,719.00 |
17 Mar 2024 | 0.0187 | 0.0006 | 3.31% | 0.0181 | 0.020 | 0.0167 | 1,290,599.00 |
16 Mar 2024 | 0.0181 | -0.0005 | -2.69% | 0.0186 | 0.0197 | 0.0181 | 2,223,962.00 |
15 Mar 2024 | 0.0186 | -0.0009 | -4.62% | 0.0195 | 0.0199 | 0.0182 | 1,966,116.00 |
14 Mar 2024 | 0.0195 | -0.0001 | -0.51% | 0.0197 | 0.0207 | 0.0186 | 1,123,389.00 |
13 Mar 2024 | 0.0196 | 0.0004 | 2.08% | 0.0192 | 0.0211 | 0.0187 | 353,061.00 |
12 Mar 2024 | 0.0192 | -0.0016 | -7.69% | 0.0207 | 0.0209 | 0.0186 | 422,722.00 |
11 Mar 2024 | 0.0208 | 0.0007 | 3.48% | 0.020 | 0.0218 | 0.0182 | 367,779.00 |
10 Mar 2024 | 0.0201 | 0.0001 | 0.50% | 0.019 | 0.0223 | 0.0179 | 333,521.00 |
09 Mar 2024 | 0.020 | 0.00 | 0.00% | 0.020 | 0.020 | 0.020 | 0.00 |
08 Mar 2024 | 0.020 | 0.00 | 0.00% | 0.020 | 0.020 | 0.020 | 0.00 |
07 Mar 2024 | 0.020 | 0.0009 | 4.71% | 0.0192 | 0.0212 | 0.0164 | 437,125.00 |
06 Mar 2024 | 0.0191 | -0.0031 | -13.96% | 0.0221 | 0.0299 | 0.0191 | 435,137.00 |
05 Mar 2024 | 0.0222 | 0.0097 | 77.60% | 0.0127 | 0.0233 | 0.0123 | 843,973.00 |
04 Mar 2024 | 0.0125 | 0.0009 | 7.76% | 0.0116 | 0.0131 | 0.0113 | 1,528,053.00 |
03 Mar 2024 | 0.0116 | 0.0002 | 1.75% | 0.0116 | 0.0121 | 0.0112 | 1,374,386.00 |
02 Mar 2024 | 0.0114 | -0.0007 | -5.79% | 0.0122 | 0.0129 | 0.0111 | 1,428,818.00 |
01 Mar 2024 | 0.0121 | -0.0003 | -2.42% | 0.0126 | 0.0129 | 0.0121 | 702,031.00 |
29 Feb 2024 | 0.0124 | 0.0008 | 6.90% | 0.0123 | 0.0124 | 0.0119 | 1,417,896.00 |
28 Feb 2024 | 0.0116 | 0.00 | 0.00% | 0.0116 | 0.0116 | 0.0116 | 0.00 |
27 Feb 2024 | 0.0116 | -0.0004 | -3.33% | 0.012 | 0.0121 | 0.0113 | 1,576,513.00 |
26 Feb 2024 | 0.012 | 0.0002 | 1.69% | 0.0118 | 0.012 | 0.0117 | 1,006,959.00 |
25 Feb 2024 | 0.0118 | 0.00 | 0.00% | 0.0118 | 0.0118 | 0.0118 | 0.00 |
24 Feb 2024 | 0.0118 | 0.00 | 0.00% | 0.0118 | 0.0118 | 0.0118 | 0.00 |
23 Feb 2024 | 0.0118 | 0.00 | 0.00% | 0.0118 | 0.0118 | 0.0118 | 0.00 |
22 Feb 2024 | 0.0118 | -0.0019 | -13.87% | 0.0113 | 0.0121 | 0.0113 | 170,919.00 |
20 Feb 2024 | 0.0137 | 0.00 | 0.00% | 0.0137 | 0.0137 | 0.0137 | 0.00 |