XDEFIUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Jun 2024 | 0.0484 | 0.00 | 0.00% | 0.0484 | 0.0484 | 0.0484 | 0.00 |
28 Jun 2024 | 0.0484 | 0.00 | 0.00% | 0.0484 | 0.0484 | 0.0484 | 0.00 |
27 Jun 2024 | 0.0484 | 0.00 | 0.00% | 0.0484 | 0.0484 | 0.0484 | 0.00 |
26 Jun 2024 | 0.0484 | -0.0014 | -2.81% | 0.0486 | 0.0493 | 0.0481 | 61,164.00 |
25 Jun 2024 | 0.0498 | 0.0025 | 5.29% | 0.0472 | 0.0502 | 0.0472 | 102,557.00 |
24 Jun 2024 | 0.0473 | -0.0012 | -2.47% | 0.0486 | 0.0489 | 0.0464 | 122,066.00 |
23 Jun 2024 | 0.0485 | 0.0004 | 0.83% | 0.048 | 0.049 | 0.0479 | 95,416.00 |
22 Jun 2024 | 0.0481 | 0.0008 | 1.69% | 0.0474 | 0.0483 | 0.0468 | 139,055.00 |
21 Jun 2024 | 0.0473 | -0.0015 | -3.07% | 0.0488 | 0.0491 | 0.047 | 100,471.00 |
20 Jun 2024 | 0.0488 | 0.0012 | 2.52% | 0.0476 | 0.0491 | 0.0475 | 128,609.00 |
19 Jun 2024 | 0.0476 | -0.0001 | -0.21% | 0.0476 | 0.0481 | 0.0471 | 100,153.00 |
18 Jun 2024 | 0.0477 | -0.0017 | -3.44% | 0.0492 | 0.0499 | 0.047 | 123,592.00 |
17 Jun 2024 | 0.0494 | -0.0019 | -3.70% | 0.0515 | 0.0515 | 0.0485 | 119,406.00 |
16 Jun 2024 | 0.0513 | 0.0007 | 1.38% | 0.0509 | 0.0527 | 0.0505 | 115,385.00 |
15 Jun 2024 | 0.0506 | 0.0003 | 0.60% | 0.0498 | 0.0511 | 0.0491 | 101,144.00 |
14 Jun 2024 | 0.0503 | 0.00 | 0.00% | 0.0503 | 0.0503 | 0.0503 | 0.00 |
13 Jun 2024 | 0.0503 | -0.0018 | -3.45% | 0.0522 | 0.0525 | 0.0492 | 90,051.00 |
12 Jun 2024 | 0.0521 | -0.0033 | -5.96% | 0.0553 | 0.0564 | 0.0519 | 86,126.00 |
11 Jun 2024 | 0.0554 | -0.003 | -5.14% | 0.0584 | 0.0593 | 0.0553 | 64,720.00 |
10 Jun 2024 | 0.0584 | -0.0095 | -13.99% | 0.0617 | 0.0623 | 0.0582 | 42,640.00 |
09 Jun 2024 | 0.0679 | -0.0044 | -6.09% | 0.0725 | 0.0748 | 0.0637 | 103,797.00 |
08 Jun 2024 | 0.0723 | -0.0023 | -3.08% | 0.0746 | 0.0748 | 0.0716 | 71,971.00 |
07 Jun 2024 | 0.0746 | -0.0052 | -6.52% | 0.0796 | 0.0801 | 0.0746 | 59,261.00 |
06 Jun 2024 | 0.0798 | 0.0002 | 0.25% | 0.0797 | 0.0799 | 0.079 | 64,658.00 |
05 Jun 2024 | 0.0796 | -0.0007 | -0.87% | 0.0803 | 0.0804 | 0.0787 | 79,258.00 |
04 Jun 2024 | 0.0803 | 0.00 | 0.00% | 0.0783 | 0.0803 | 0.078 | 69,821.00 |
03 Jun 2024 | 0.0803 | 0.00 | 0.00% | 0.0803 | 0.0803 | 0.0803 | 0.00 |
02 Jun 2024 | 0.0803 | -0.0015 | -1.83% | 0.0807 | 0.0813 | 0.0801 | 225,181.00 |
01 Jun 2024 | 0.0818 | 0.00 | 0.00% | 0.0818 | 0.0818 | 0.0818 | 0.00 |
31 May 2024 | 0.0818 | -0.007 | -7.88% | 0.082 | 0.0833 | 0.0816 | 296,316.00 |
30 May 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0.00 |
29 May 2024 | 0.0888 | 0.00 | 0.00% | 0.0888 | 0.0888 | 0.0888 | 0.00 |
28 May 2024 | 0.0888 | -0.0035 | -3.79% | 0.0933 | 0.0933 | 0.0883 | 672,722.00 |
27 May 2024 | 0.0923 | 0.0039 | 4.41% | 0.0907 | 0.0943 | 0.0867 | 250,627.00 |
26 May 2024 | 0.0884 | 0.0038 | 4.49% | 0.0847 | 0.091 | 0.0846 | 375,241.00 |
25 May 2024 | 0.0846 | 0.0004 | 0.48% | 0.0845 | 0.085 | 0.0831 | 739,208.00 |
24 May 2024 | 0.0842 | -0.0003 | -0.36% | 0.0835 | 0.0846 | 0.0803 | 710,515.00 |
23 May 2024 | 0.0845 | 0.0024 | 2.92% | 0.0821 | 0.085 | 0.0819 | 198,222.00 |
22 May 2024 | 0.0821 | -0.0007 | -0.85% | 0.0829 | 0.0829 | 0.0786 | 532,984.00 |
21 May 2024 | 0.0828 | -0.0008 | -0.96% | 0.0835 | 0.0836 | 0.0818 | 63,165.00 |
20 May 2024 | 0.0836 | 0.0065 | 8.43% | 0.0765 | 0.0836 | 0.076 | 36,655.00 |
19 May 2024 | 0.0771 | -0.0005 | -0.64% | 0.0776 | 0.079 | 0.0771 | 22,646.00 |
18 May 2024 | 0.0776 | 0.0006 | 0.78% | 0.077 | 0.0777 | 0.0766 | 66,849.00 |
17 May 2024 | 0.077 | 0.0008 | 1.05% | 0.0763 | 0.0777 | 0.0761 | 56,317.00 |
16 May 2024 | 0.0762 | 0.0009 | 1.20% | 0.0776 | 0.0776 | 0.0756 | 50,418.00 |
15 May 2024 | 0.0753 | -0.0005 | -0.66% | 0.074 | 0.0753 | 0.0739 | 2,243.00 |
14 May 2024 | 0.0758 | -0.0037 | -4.65% | 0.0794 | 0.0794 | 0.0754 | 1,862.00 |
13 May 2024 | 0.0795 | -0.0052 | -6.14% | 0.0862 | 0.0862 | 0.0782 | 14,170.00 |
12 May 2024 | 0.0847 | 0.00 | 0.00% | 0.0847 | 0.0847 | 0.0847 | 0.00 |
11 May 2024 | 0.0847 | -0.0031 | -3.53% | 0.0848 | 0.0848 | 0.0847 | 597.00 |
10 May 2024 | 0.0878 | 0.0003 | 0.34% | 0.0869 | 0.0889 | 0.0869 | 2,392.00 |
09 May 2024 | 0.0875 | 0.0008 | 0.92% | 0.0865 | 0.0875 | 0.086 | 2,181.00 |
08 May 2024 | 0.0867 | -0.0019 | -2.14% | 0.0855 | 0.0867 | 0.0855 | 8,161.00 |
07 May 2024 | 0.0886 | 0.00 | 0.00% | 0.0886 | 0.0886 | 0.0886 | 0.00 |
06 May 2024 | 0.0886 | -0.0116 | -11.58% | 0.0855 | 0.0894 | 0.0855 | 3,080.00 |
05 May 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
04 May 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
03 May 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
02 May 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
01 May 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
30 Abr 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
29 Abr 2024 | 0.1002 | 0.00 | 0.00% | 0.1002 | 0.1002 | 0.1002 | 0.00 |
28 Abr 2024 | 0.1002 | 0.0016 | 1.62% | 0.0963 | 0.1048 | 0.0963 | 13,212.00 |
27 Abr 2024 | 0.0986 | 0.00 | 0.00% | 0.0986 | 0.0986 | 0.0986 | 0.00 |
26 Abr 2024 | 0.0986 | 0.00 | 0.00% | 0.0986 | 0.0986 | 0.0986 | 0.00 |
25 Abr 2024 | 0.0986 | 0.00 | 0.00% | 0.0986 | 0.0986 | 0.0986 | 0.00 |
24 Abr 2024 | 0.0986 | 0.00 | 0.00% | 0.0986 | 0.0986 | 0.0986 | 0.00 |
23 Abr 2024 | 0.0986 | -0.0005 | -0.50% | 0.0991 | 0.0993 | 0.0985 | 8,970.00 |
22 Abr 2024 | 0.0991 | 0.0012 | 1.23% | 0.098 | 0.0998 | 0.098 | 9,553.00 |
21 Abr 2024 | 0.0979 | 0.00 | 0.00% | 0.0979 | 0.0979 | 0.0979 | 0.00 |
20 Abr 2024 | 0.0979 | 0.00 | 0.00% | 0.0979 | 0.0979 | 0.0979 | 0.00 |
19 Abr 2024 | 0.0979 | 0.0009 | 0.93% | 0.097 | 0.0979 | 0.097 | 9,542.00 |
18 Abr 2024 | 0.097 | -0.0063 | -6.10% | 0.0969 | 0.097 | 0.0969 | 13,953.00 |
17 Abr 2024 | 0.1033 | 0.00 | 0.00% | 0.1033 | 0.1033 | 0.1033 | 0.00 |
16 Abr 2024 | 0.1033 | 0.00 | 0.00% | 0.1033 | 0.1033 | 0.1033 | 0.00 |
15 Abr 2024 | 0.1033 | 0.00 | 0.00% | 0.1033 | 0.1033 | 0.1033 | 0.00 |
14 Abr 2024 | 0.1033 | -0.0275 | -21.02% | 0.1077 | 0.1077 | 0.102 | 6,371.00 |
13 Abr 2024 | 0.1308 | 0.00 | 0.00% | 0.1308 | 0.1308 | 0.1308 | 0.00 |
12 Abr 2024 | 0.1308 | 0.00 | 0.00% | 0.1308 | 0.1308 | 0.1308 | 0.00 |
11 Abr 2024 | 0.1308 | 0.00 | 0.00% | 0.1308 | 0.1308 | 0.1308 | 0.00 |
10 Abr 2024 | 0.1308 | -0.0055 | -4.04% | 0.1301 | 0.1317 | 0.1265 | 351,649.00 |
09 Abr 2024 | 0.1363 | 0.00 | 0.00% | 0.1363 | 0.1363 | 0.1363 | 0.00 |
08 Abr 2024 | 0.1363 | 0.0025 | 1.87% | 0.1338 | 0.1377 | 0.1338 | 58,007.00 |
07 Abr 2024 | 0.1338 | 0.0006 | 0.45% | 0.1332 | 0.1338 | 0.1315 | 36,281.00 |
06 Abr 2024 | 0.1332 | 0.0017 | 1.29% | 0.1315 | 0.1339 | 0.1305 | 61,461.00 |
05 Abr 2024 | 0.1315 | -0.0051 | -3.73% | 0.1366 | 0.1366 | 0.1281 | 54,892.00 |
04 Abr 2024 | 0.1366 | 0.0024 | 1.79% | 0.1342 | 0.1366 | 0.1338 | 35,130.00 |
03 Abr 2024 | 0.1342 | 0.0008 | 0.60% | 0.1333 | 0.1345 | 0.1327 | 31,634.00 |
02 Abr 2024 | 0.1334 | -0.0286 | -17.65% | 0.1471 | 0.1476 | 0.1326 | 11,105.00 |
31 Mar 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |
30 Mar 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |
29 Mar 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |