Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.AIEPKUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.008889 | 0.000385 | 4.53% | 0.008609 | 0.009255 | 0.008493 | 17,313,251.00 |
| 27 May 2024 | 0.008504 | -0.000663 | -7.23% | 0.009121 | 0.009519 | 0.008504 | 17,713,386.00 |
| 26 May 2024 | 0.009167 | -0.000869 | -8.66% | 0.010036 | 0.01022 | 0.00907 | 16,044,198.00 |
| 25 May 2024 | 0.010036 | 0.000121 | 1.22% | 0.009914 | 0.01029 | 0.009823 | 15,802,456.00 |
| 24 May 2024 | 0.009915 | -0.000847 | -7.87% | 0.010761 | 0.010762 | 0.009915 | 15,824,708.00 |
| 23 May 2024 | 0.010762 | 0.000045 | 0.42% | 0.010624 | 0.010829 | 0.010502 | 14,656,847.00 |
| 22 May 2024 | 0.010717 | 0.001226 | 12.92% | 0.00996 | 0.010837 | 0.009903 | 13,379,397.00 |
| 21 May 2024 | 0.009491 | -0.000729 | -7.13% | 0.01022 | 0.010536 | 0.0091 | 16,890,379.00 |
| 20 May 2024 | 0.01022 | 0.000677 | 7.09% | 0.009541 | 0.010302 | 0.009504 | 15,991,807.00 |
| 19 May 2024 | 0.009543 | -0.000485 | -4.84% | 0.010028 | 0.010041 | 0.009501 | 15,500,955.00 |
| 18 May 2024 | 0.010028 | -0.000518 | -4.91% | 0.010465 | 0.010835 | 0.009848 | 14,998,144.00 |
| 17 May 2024 | 0.010546 | 0.001079 | 11.40% | 0.009467 | 0.010817 | 0.00946 | 15,598,472.00 |
| 16 May 2024 | 0.009467 | 0.00018 | 1.94% | 0.009287 | 0.009775 | 0.009049 | 16,604,298.00 |
| 15 May 2024 | 0.009287 | 0.0001 | 1.09% | 0.009158 | 0.00932 | 0.008865 | 17,465,170.00 |
| 14 May 2024 | 0.009187 | -0.000634 | -6.46% | 0.009821 | 0.010095 | 0.008716 | 17,521,988.00 |
| 13 May 2024 | 0.009821 | -0.000279 | -2.76% | 0.010372 | 0.010723 | 0.009821 | 15,512,866.00 |
| 12 May 2024 | 0.0101 | -0.000501 | -4.73% | 0.010664 | 0.010814 | 0.0101 | 14,476,406.00 |
| 11 May 2024 | 0.010601 | -0.000446 | -4.04% | 0.011048 | 0.01125 | 0.010601 | 14,067,642.00 |
| 10 May 2024 | 0.011047 | -0.000693 | -5.90% | 0.011742 | 0.011857 | 0.011047 | 13,854,737.00 |
| 09 May 2024 | 0.01174 | 0.000101 | 0.87% | 0.011636 | 0.011972 | 0.011045 | 12,898,405.00 |
| 08 May 2024 | 0.011639 | -0.000734 | -5.93% | 0.012373 | 0.01239 | 0.011628 | 12,878,327.00 |
| 07 May 2024 | 0.012373 | -0.001269 | -9.30% | 0.013589 | 0.014799 | 0.01215 | 12,596,636.00 |
| 06 May 2024 | 0.013642 | 0.00248 | 22.22% | 0.011162 | 0.014367 | 0.011106 | 13,734,867.00 |
| 05 May 2024 | 0.011162 | 0.000189 | 1.72% | 0.011053 | 0.011593 | 0.010953 | 14,047,135.00 |
| 04 May 2024 | 0.010973 | 0.000638 | 6.17% | 0.010329 | 0.01111 | 0.01026 | 14,584,733.00 |
| 03 May 2024 | 0.010335 | 0.000041 | 0.40% | 0.010292 | 0.0108 | 0.0101 | 14,768,924.00 |
| 02 May 2024 | 0.010294 | -0.000182 | -1.74% | 0.010477 | 0.010947 | 0.01001 | 15,419,380.00 |
| 01 May 2024 | 0.010476 | -0.000434 | -3.98% | 0.010911 | 0.011115 | 0.010073 | 15,684,326.00 |
| 30 Abr 2024 | 0.01091 | -0.001062 | -8.87% | 0.011971 | 0.012247 | 0.01091 | 13,492,470.00 |
| 29 Abr 2024 | 0.011972 | -0.000211 | -1.73% | 0.012183 | 0.012249 | 0.011844 | 12,727,792.00 |
| 28 Abr 2024 | 0.012183 | 0.000411 | 3.49% | 0.011772 | 0.01235 | 0.011651 | 12,756,219.00 |
| 27 Abr 2024 | 0.011772 | -0.000204 | -1.70% | 0.011976 | 0.012281 | 0.01164 | 13,532,505.00 |
| 26 Abr 2024 | 0.011976 | -0.000331 | -2.69% | 0.012307 | 0.012413 | 0.011976 | 12,741,584.00 |
| 25 Abr 2024 | 0.012307 | 0.000299 | 2.49% | 0.012008 | 0.012487 | 0.011777 | 13,299,397.00 |
| 24 Abr 2024 | 0.012008 | -0.00018 | -1.48% | 0.012188 | 0.014099 | 0.011965 | 12,110,334.00 |
| 23 Abr 2024 | 0.012188 | 0.00000100 | 0.01% | 0.012186 | 0.013884 | 0.01216 | 12,531,393.00 |
| 22 Abr 2024 | 0.012187 | -0.00161 | -11.67% | 0.013796 | 0.014189 | 0.012186 | 13,021,837.00 |
| 21 Abr 2024 | 0.013797 | 0.001832 | 15.31% | 0.011827 | 0.01515 | 0.011589 | 10,756,964.00 |
| 20 Abr 2024 | 0.011965 | 0.000221 | 1.88% | 0.011732 | 0.011965 | 0.010735 | 13,689,709.00 |
| 19 Abr 2024 | 0.011744 | 0.000662 | 5.97% | 0.011082 | 0.013148 | 0.010359 | 14,393,558.00 |
| 18 Abr 2024 | 0.011082 | 0.00032 | 2.97% | 0.010758 | 0.011395 | 0.010493 | 14,143,526.00 |
| 17 Abr 2024 | 0.010762 | -0.000358 | -3.22% | 0.011105 | 0.011143 | 0.010394 | 14,894,991.00 |
| 16 Abr 2024 | 0.01112 | -0.001045 | -8.59% | 0.012159 | 0.012446 | 0.010726 | 13,760,951.00 |
| 15 Abr 2024 | 0.012165 | 0.001235 | 11.30% | 0.010929 | 0.01382 | 0.010738 | 13,013,594.00 |
| 14 Abr 2024 | 0.01093 | 0.000907 | 9.05% | 0.010031 | 0.01102 | 0.010031 | 14,523,681.00 |
| 13 Abr 2024 | 0.010023 | -0.002197 | -17.98% | 0.012192 | 0.012619 | 0.009384 | 14,112,586.00 |
| 12 Abr 2024 | 0.01222 | -0.000609 | -4.75% | 0.013009 | 0.0155 | 0.012001 | 13,256,499.00 |
| 11 Abr 2024 | 0.012829 | -0.000802 | -5.88% | 0.01363 | 0.01363 | 0.0124 | 13,141,007.00 |
| 10 Abr 2024 | 0.013631 | -0.000183 | -1.32% | 0.01369 | 0.014095 | 0.013461 | 10,527,510.00 |
| 09 Abr 2024 | 0.013814 | -0.001719 | -11.07% | 0.015533 | 0.015703 | 0.013422 | 11,273,315.00 |
| 08 Abr 2024 | 0.015533 | 0.000175 | 1.14% | 0.015366 | 0.016417 | 0.015178 | 10,111,624.00 |
| 07 Abr 2024 | 0.015358 | -0.000664 | -4.14% | 0.016127 | 0.016416 | 0.015188 | 9,656,037.00 |
| 06 Abr 2024 | 0.016022 | -0.000856 | -5.07% | 0.016874 | 0.01723 | 0.015676 | 9,581,917.00 |
| 05 Abr 2024 | 0.016878 | -0.000242 | -1.41% | 0.017122 | 0.01769 | 0.016002 | 9,714,314.00 |
| 04 Abr 2024 | 0.01712 | 0.001616 | 10.42% | 0.015501 | 0.017936 | 0.015 | 10,249,317.00 |
| 03 Abr 2024 | 0.015504 | -0.001431 | -8.45% | 0.016899 | 0.017119 | 0.015159 | 9,337,946.00 |
| 02 Abr 2024 | 0.016935 | -0.000595 | -3.39% | 0.017514 | 0.017934 | 0.015167 | 9,895,467.00 |
| 01 Abr 2024 | 0.01753 | -0.001721 | -8.94% | 0.0192 | 0.019306 | 0.016978 | 9,901,382.00 |
| 31 Mar 2024 | 0.019251 | -0.00154 | -7.41% | 0.020789 | 0.021517 | 0.018031 | 8,850,678.00 |
| 30 Mar 2024 | 0.020791 | 0.001112 | 5.65% | 0.019729 | 0.021198 | 0.019573 | 8,390,241.00 |
| 29 Mar 2024 | 0.019679 | -0.00125 | -5.97% | 0.021273 | 0.021273 | 0.019 | 7,834,364.00 |
| 28 Mar 2024 | 0.020929 | 0.000969 | 4.85% | 0.019961 | 0.021682 | 0.019144 | 10,159,241.00 |
| 27 Mar 2024 | 0.01996 | 0.000013 | 0.07% | 0.020793 | 0.022133 | 0.019312 | 8,974,526.00 |
| 26 Mar 2024 | 0.019947 | -0.004348 | -17.90% | 0.024509 | 0.024894 | 0.018511 | 8,881,173.00 |
| 25 Mar 2024 | 0.024295 | -0.001355 | -5.28% | 0.025574 | 0.026998 | 0.023856 | 7,656,074.00 |
| 24 Mar 2024 | 0.02565 | 0.0044 | 20.71% | 0.021007 | 0.0281 | 0.020963 | 11,696,226.00 |
| 23 Mar 2024 | 0.02125 | 0.00124 | 6.20% | 0.019994 | 0.024 | 0.019777 | 8,752,747.00 |
| 22 Mar 2024 | 0.02001 | -0.00101 | -4.80% | 0.020931 | 0.021589 | 0.019456 | 8,089,958.00 |
| 21 Mar 2024 | 0.02102 | -0.003116 | -12.91% | 0.024114 | 0.02414 | 0.020145 | 7,083,839.00 |
| 20 Mar 2024 | 0.024136 | 0.002592 | 12.03% | 0.021551 | 0.025 | 0.01935 | 6,742,649.00 |
| 19 Mar 2024 | 0.021544 | -0.002562 | -10.63% | 0.024106 | 0.024361 | 0.0215 | 6,543,796.00 |
| 18 Mar 2024 | 0.024106 | -0.002769 | -10.30% | 0.02701 | 0.029048 | 0.021501 | 6,935,913.00 |
| 17 Mar 2024 | 0.026875 | 0.005555 | 26.06% | 0.020774 | 0.031669 | 0.0185 | 12,268,883.00 |
| 16 Mar 2024 | 0.02132 | 0.001927 | 9.94% | 0.019367 | 0.027013 | 0.016905 | 13,392,964.00 |
| 15 Mar 2024 | 0.019393 | -0.004412 | -18.53% | 0.023688 | 0.024369 | 0.016429 | 14,098,040.00 |
| 14 Mar 2024 | 0.023805 | 0.00 | 0.00% | 0.023805 | 0.023805 | 0.023805 | 0.00 |
| 13 Mar 2024 | 0.023805 | -0.000292 | -1.21% | 0.02412 | 0.028771 | 0.022999 | 9,645,820.00 |
| 12 Mar 2024 | 0.024097 | -0.003742 | -13.44% | 0.027754 | 0.031675 | 0.023834 | 9,936,199.00 |
| 11 Mar 2024 | 0.027839 | 0.00138 | 5.22% | 0.0266 | 0.033 | 0.025427 | 12,918,634.00 |
| 10 Mar 2024 | 0.026459 | 0.004444 | 20.19% | 0.022015 | 0.028782 | 0.020913 | 15,744,152.00 |
| 09 Mar 2024 | 0.022015 | 0.00 | 0.00% | 0.021989 | 0.025913 | 0.019918 | 13,234,577.00 |
| 08 Mar 2024 | 0.022015 | 0.001288 | 6.21% | 0.020262 | 0.024 | 0.019629 | 12,642,822.00 |
| 07 Mar 2024 | 0.020727 | -0.00079 | -3.67% | 0.021524 | 0.024549 | 0.019431 | 12,741,822.00 |
| 06 Mar 2024 | 0.021517 | 0.004163 | 23.99% | 0.017321 | 0.024577 | 0.015282 | 15,706,527.00 |
| 05 Mar 2024 | 0.017354 | -0.001692 | -8.88% | 0.018981 | 0.019356 | 0.015198 | 14,620,744.00 |
| 04 Mar 2024 | 0.019046 | -0.002827 | -12.92% | 0.021838 | 0.022898 | 0.017501 | 14,814,054.00 |
| 03 Mar 2024 | 0.021873 | 0.001426 | 6.97% | 0.020308 | 0.022999 | 0.0202 | 12,608,269.00 |
| 02 Mar 2024 | 0.020447 | -0.001069 | -4.97% | 0.020893 | 0.0239 | 0.020002 | 12,785,951.00 |
| 01 Mar 2024 | 0.021516 | 0.002439 | 12.79% | 0.01878 | 0.023582 | 0.017675 | 11,412,662.00 |
| 29 Feb 2024 | 0.019077 | -0.000732 | -3.70% | 0.023638 | 0.027823 | 0.017583 | 13,611,638.00 |
