Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ACHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.026898 | -0.000427 | -1.56% | 0.027248 | 0.027756 | 0.026629 | 4,946,774.00 |
| 07 May 2024 | 0.027325 | -0.001116 | -3.92% | 0.028412 | 0.028885 | 0.027128 | 4,407,219.00 |
| 06 May 2024 | 0.028441 | -0.00159 | -5.29% | 0.029988 | 0.03073 | 0.028364 | 4,743,888.00 |
| 05 May 2024 | 0.030031 | 0.000111 | 0.37% | 0.029979 | 0.030874 | 0.02914 | 3,328,614.00 |
| 04 May 2024 | 0.02992 | -0.001025 | -3.31% | 0.030866 | 0.031242 | 0.02992 | 2,403,453.00 |
| 03 May 2024 | 0.030945 | 0.002045 | 7.08% | 0.028892 | 0.031187 | 0.028358 | 4,211,378.00 |
| 02 May 2024 | 0.0289 | 0.000054 | 0.19% | 0.028716 | 0.029526 | 0.027687 | 6,888,241.00 |
| 01 May 2024 | 0.028846 | -0.000496 | -1.69% | 0.029235 | 0.029827 | 0.02708 | 8,500,107.00 |
| 30 Abr 2024 | 0.029342 | -0.003598 | -10.92% | 0.032932 | 0.033283 | 0.028388 | 6,957,572.00 |
| 29 Abr 2024 | 0.03294 | -0.00032 | -0.96% | 0.033465 | 0.033845 | 0.031774 | 5,412,466.00 |
| 28 Abr 2024 | 0.03326 | -0.001808 | -5.16% | 0.035079 | 0.035609 | 0.033177 | 3,223,542.00 |
| 27 Abr 2024 | 0.035068 | 0.000503 | 1.46% | 0.03453 | 0.035376 | 0.032989 | 4,718,249.00 |
| 26 Abr 2024 | 0.034565 | -0.001111 | -3.11% | 0.035734 | 0.038547 | 0.034366 | 6,803,515.00 |
| 25 Abr 2024 | 0.035676 | 0.001371 | 4.00% | 0.034301 | 0.037384 | 0.033111 | 9,002,651.00 |
| 24 Abr 2024 | 0.034305 | -0.000109 | -0.32% | 0.034385 | 0.037324 | 0.033652 | 5,724,253.00 |
| 23 Abr 2024 | 0.034414 | -0.001303 | -3.65% | 0.035746 | 0.03652 | 0.034021 | 4,811,285.00 |
| 22 Abr 2024 | 0.035717 | 0.001015 | 2.92% | 0.034709 | 0.038385 | 0.034274 | 5,567,477.00 |
| 21 Abr 2024 | 0.034702 | -0.000181 | -0.52% | 0.03486 | 0.036538 | 0.033845 | 4,704,599.00 |
| 20 Abr 2024 | 0.034883 | 0.002556 | 7.91% | 0.032387 | 0.03682 | 0.031988 | 5,771,422.00 |
| 19 Abr 2024 | 0.032327 | 0.002195 | 7.28% | 0.030123 | 0.03525 | 0.02785 | 8,580,052.00 |
| 18 Abr 2024 | 0.030132 | 0.001109 | 3.82% | 0.028922 | 0.031956 | 0.027345 | 5,302,207.00 |
| 17 Abr 2024 | 0.029023 | 0.000266 | 0.92% | 0.028695 | 0.030418 | 0.027055 | 6,910,215.00 |
| 16 Abr 2024 | 0.028757 | 0.000943 | 3.39% | 0.027838 | 0.029437 | 0.025669 | 8,575,087.00 |
| 15 Abr 2024 | 0.027814 | 0.00029 | 1.05% | 0.027495 | 0.031624 | 0.026224 | 10,492,258.00 |
| 14 Abr 2024 | 0.027524 | 0.003771 | 15.88% | 0.023431 | 0.027921 | 0.022522 | 7,667,317.00 |
| 13 Abr 2024 | 0.023753 | -0.004225 | -15.10% | 0.027851 | 0.028776 | 0.019883 | 5,810,526.00 |
| 12 Abr 2024 | 0.027978 | -0.00538 | -16.13% | 0.033309 | 0.035058 | 0.02535 | 6,790,657.00 |
| 11 Abr 2024 | 0.033358 | -0.000632 | -1.86% | 0.033981 | 0.034507 | 0.032889 | 2,334,111.00 |
| 10 Abr 2024 | 0.03399 | -0.000179 | -0.52% | 0.034094 | 0.034383 | 0.031847 | 3,481,768.00 |
| 09 Abr 2024 | 0.034169 | -0.002186 | -6.01% | 0.036327 | 0.036777 | 0.03387 | 4,464,189.00 |
| 08 Abr 2024 | 0.036355 | 0.002201 | 6.44% | 0.034082 | 0.037044 | 0.03291 | 12,494,493.00 |
| 07 Abr 2024 | 0.034154 | 0.000354 | 1.05% | 0.033759 | 0.034636 | 0.033456 | 4,129,636.00 |
| 06 Abr 2024 | 0.0338 | 0.000328 | 0.98% | 0.033395 | 0.03455 | 0.033227 | 5,490,287.00 |
| 05 Abr 2024 | 0.033472 | -0.001197 | -3.45% | 0.034641 | 0.034792 | 0.032338 | 7,561,851.00 |
| 04 Abr 2024 | 0.034669 | 0.001508 | 4.55% | 0.033 | 0.035697 | 0.032146 | 6,202,196.00 |
| 03 Abr 2024 | 0.033161 | 0.000417 | 1.27% | 0.032806 | 0.034981 | 0.031372 | 8,239,561.00 |
| 02 Abr 2024 | 0.032744 | -0.002957 | -8.28% | 0.035524 | 0.035524 | 0.032117 | 8,973,867.00 |
| 01 Abr 2024 | 0.035701 | -0.00339 | -8.67% | 0.039014 | 0.039077 | 0.034328 | 10,864,427.00 |
| 31 Mar 2024 | 0.039091 | 0.000201 | 0.52% | 0.038906 | 0.03982 | 0.038304 | 6,098,171.00 |
| 30 Mar 2024 | 0.03889 | 0.000559 | 1.46% | 0.038419 | 0.03981 | 0.03798 | 7,098,798.00 |
| 29 Mar 2024 | 0.038331 | -0.002725 | -6.64% | 0.041106 | 0.041715 | 0.038069 | 9,104,577.00 |
| 28 Mar 2024 | 0.041056 | -0.000829 | -1.98% | 0.042022 | 0.042634 | 0.040662 | 7,060,881.00 |
| 27 Mar 2024 | 0.041885 | -0.003885 | -8.49% | 0.045754 | 0.0464 | 0.041378 | 10,815,175.00 |
| 26 Mar 2024 | 0.04577 | 0.004108 | 9.86% | 0.041658 | 0.04694 | 0.041438 | 23,370,356.00 |
| 25 Mar 2024 | 0.041662 | -0.001954 | -4.48% | 0.043197 | 0.043695 | 0.041278 | 17,661,414.00 |
| 24 Mar 2024 | 0.043616 | 0.006948 | 18.95% | 0.036812 | 0.044608 | 0.03619 | 24,458,766.00 |
| 23 Mar 2024 | 0.036668 | 0.00045 | 1.24% | 0.036415 | 0.038988 | 0.035861 | 15,080,859.00 |
| 22 Mar 2024 | 0.036218 | -0.002592 | -6.68% | 0.038753 | 0.039304 | 0.03492 | 14,551,597.00 |
| 21 Mar 2024 | 0.03881 | 0.001161 | 3.08% | 0.037644 | 0.040259 | 0.036928 | 17,386,038.00 |
| 20 Mar 2024 | 0.037649 | 0.003681 | 10.84% | 0.033895 | 0.038514 | 0.031615 | 29,488,034.00 |
| 19 Mar 2024 | 0.033968 | -0.00346 | -9.24% | 0.037558 | 0.037871 | 0.032786 | 28,648,226.00 |
| 18 Mar 2024 | 0.037428 | -0.0048 | -11.37% | 0.041875 | 0.043065 | 0.036752 | 26,826,310.00 |
| 17 Mar 2024 | 0.042228 | 0.002729 | 6.91% | 0.039984 | 0.045 | 0.038948 | 26,306,047.00 |
| 16 Mar 2024 | 0.039499 | -0.007298 | -15.60% | 0.04796 | 0.048624 | 0.038638 | 26,540,937.00 |
| 15 Mar 2024 | 0.046797 | 0.007194 | 18.17% | 0.049247 | 0.050885 | 0.04433 | 24,384,980.00 |
| 14 Mar 2024 | 0.039603 | 0.00 | 0.00% | 0.039603 | 0.039603 | 0.039603 | 0.00 |
| 13 Mar 2024 | 0.039603 | 0.000177 | 0.45% | 0.03945 | 0.043413 | 0.037761 | 21,636,255.00 |
| 12 Mar 2024 | 0.039426 | 0.00431 | 12.27% | 0.034946 | 0.039463 | 0.0346 | 19,550,850.00 |
| 11 Mar 2024 | 0.035116 | 0.001706 | 5.11% | 0.033769 | 0.035697 | 0.03242 | 20,248,626.00 |
| 10 Mar 2024 | 0.03341 | 0.000227 | 0.68% | 0.033173 | 0.034225 | 0.031295 | 15,144,959.00 |
| 09 Mar 2024 | 0.033183 | 0.000559 | 1.71% | 0.032663 | 0.034284 | 0.032541 | 16,653,688.00 |
| 08 Mar 2024 | 0.032624 | -0.001572 | -4.60% | 0.034122 | 0.034615 | 0.031511 | 25,604,250.00 |
| 07 Mar 2024 | 0.034196 | 0.005643 | 19.76% | 0.028657 | 0.0362 | 0.0282 | 23,589,921.00 |
| 06 Mar 2024 | 0.028553 | 0.002372 | 9.06% | 0.026112 | 0.028726 | 0.02512 | 22,230,862.00 |
| 05 Mar 2024 | 0.026181 | -0.002873 | -9.89% | 0.028965 | 0.030298 | 0.024349 | 21,100,319.00 |
| 04 Mar 2024 | 0.029054 | 0.000254 | 0.88% | 0.028792 | 0.030938 | 0.02818 | 21,909,528.00 |
| 03 Mar 2024 | 0.0288 | -0.000592 | -2.01% | 0.029408 | 0.029758 | 0.027127 | 21,383,185.00 |
| 02 Mar 2024 | 0.029392 | -0.000874 | -2.89% | 0.030186 | 0.030481 | 0.028505 | 24,177,192.00 |
| 01 Mar 2024 | 0.030266 | 0.0017 | 5.95% | 0.028573 | 0.030755 | 0.028388 | 20,814,150.00 |
| 29 Feb 2024 | 0.028566 | 0.002651 | 10.23% | 0.025828 | 0.0316 | 0.025478 | 18,279,337.00 |
| 28 Feb 2024 | 0.025915 | -0.000431 | -1.64% | 0.026362 | 0.028784 | 0.02344 | 22,907,046.00 |
| 27 Feb 2024 | 0.026346 | 0.000347 | 1.33% | 0.025983 | 0.026985 | 0.025427 | 16,522,402.00 |
| 26 Feb 2024 | 0.025999 | -0.000461 | -1.74% | 0.026411 | 0.026693 | 0.025126 | 17,140,344.00 |
| 25 Feb 2024 | 0.02646 | -0.000344 | -1.28% | 0.026475 | 0.027862 | 0.025763 | 22,824,379.00 |
| 24 Feb 2024 | 0.026804 | 0.002529 | 10.42% | 0.024208 | 0.027437 | 0.02368 | 23,187,559.00 |
| 23 Feb 2024 | 0.024275 | -0.000808 | -3.22% | 0.025292 | 0.026552 | 0.023669 | 19,328,946.00 |
| 22 Feb 2024 | 0.025083 | 0.001264 | 5.31% | 0.023443 | 0.02633 | 0.022898 | 19,224,078.00 |
| 21 Feb 2024 | 0.023819 | -0.001224 | -4.89% | 0.025316 | 0.025481 | 0.02264 | 20,085,568.00 |
| 20 Feb 2024 | 0.025043 | 0.002195 | 9.61% | 0.022844 | 0.027295 | 0.022415 | 23,898,900.00 |
| 19 Feb 2024 | 0.022848 | 0.001337 | 6.22% | 0.021506 | 0.023532 | 0.021411 | 17,809,199.00 |
| 18 Feb 2024 | 0.021511 | 0.000635 | 3.04% | 0.020896 | 0.022016 | 0.020708 | 12,782,898.00 |
| 17 Feb 2024 | 0.020876 | -0.000326 | -1.54% | 0.021217 | 0.021374 | 0.020012 | 10,380,891.00 |
| 16 Feb 2024 | 0.021202 | -0.000221 | -1.03% | 0.021448 | 0.022236 | 0.020828 | 13,536,308.00 |
| 15 Feb 2024 | 0.021423 | 0.001428 | 7.14% | 0.020052 | 0.021981 | 0.019946 | 16,036,692.00 |
| 14 Feb 2024 | 0.019995 | 0.000757 | 3.93% | 0.019247 | 0.020463 | 0.019053 | 12,497,975.00 |
| 13 Feb 2024 | 0.019238 | -0.000148 | -0.76% | 0.01932 | 0.019528 | 0.018722 | 12,175,145.00 |
| 12 Feb 2024 | 0.019386 | 0.000925 | 5.01% | 0.018483 | 0.01939 | 0.018131 | 9,751,401.00 |
| 11 Feb 2024 | 0.018461 | -0.000173 | -0.93% | 0.018648 | 0.018999 | 0.018402 | 9,148,596.00 |
| 10 Feb 2024 | 0.018634 | -0.000212 | -1.12% | 0.018855 | 0.019014 | 0.018405 | 7,373,387.00 |
| 09 Feb 2024 | 0.018846 | 0.000541 | 2.96% | 0.018226 | 0.018937 | 0.018226 | 8,969,266.00 |
