Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.AKTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 4.40 | 0.210 | 5.12% | 4.14 | 4.43 | 4.00 | 95,380.00 |
| 02 May 2024 | 4.19 | 0.110 | 2.74% | 4.04 | 4.34 | 3.87 | 81,422.00 |
| 01 May 2024 | 4.08 | 0.040 | 0.99% | 4.02 | 4.08 | 3.70 | 114,943.00 |
| 30 Abr 2024 | 4.04 | -0.240 | -5.70% | 4.21 | 4.29 | 3.83 | 129,399.00 |
| 29 Abr 2024 | 4.28 | -0.080 | -1.79% | 4.51 | 4.52 | 4.13 | 94,232.00 |
| 28 Abr 2024 | 4.36 | -0.120 | -2.65% | 4.46 | 4.51 | 4.33 | 85,136.00 |
| 27 Abr 2024 | 4.48 | -0.110 | -2.49% | 4.58 | 4.61 | 4.29 | 84,033.00 |
| 26 Abr 2024 | 4.59 | -0.310 | -6.24% | 4.97 | 4.99 | 4.58 | 89,884.00 |
| 25 Abr 2024 | 4.90 | -0.170 | -3.31% | 5.07 | 5.18 | 4.67 | 120,274.00 |
| 24 Abr 2024 | 5.06 | -0.030 | -0.55% | 5.02 | 5.53 | 4.79 | 142,964.00 |
| 23 Abr 2024 | 5.09 | 1.03 | 25.38% | 4.06 | 6.60 | 3.98 | 252,005.00 |
| 22 Abr 2024 | 4.06 | 0.020 | 0.42% | 4.06 | 4.16 | 3.97 | 93,558.00 |
| 21 Abr 2024 | 4.05 | -0.090 | -2.14% | 4.13 | 4.20 | 3.96 | 81,842.00 |
| 20 Abr 2024 | 4.13 | 0.310 | 7.99% | 3.83 | 4.19 | 3.80 | 85,970.00 |
| 19 Abr 2024 | 3.83 | -0.060 | -1.58% | 3.91 | 4.06 | 3.66 | 111,116.00 |
| 18 Abr 2024 | 3.89 | 0.150 | 4.11% | 3.74 | 4.02 | 3.71 | 120,412.00 |
| 17 Abr 2024 | 3.74 | -0.250 | -6.16% | 3.99 | 4.10 | 3.50 | 126,530.00 |
| 16 Abr 2024 | 3.98 | 0.360 | 9.92% | 3.57 | 4.01 | 3.47 | 145,775.00 |
| 15 Abr 2024 | 3.62 | -0.200 | -5.30% | 3.81 | 4.06 | 3.56 | 244,961.00 |
| 14 Abr 2024 | 3.83 | 0.370 | 10.83% | 3.45 | 3.84 | 3.22 | 272,486.00 |
| 13 Abr 2024 | 3.45 | -0.370 | -9.66% | 3.80 | 3.82 | 3.03 | 244,028.00 |
| 12 Abr 2024 | 3.82 | -0.230 | -5.69% | 4.05 | 4.07 | 3.49 | 141,417.00 |
| 11 Abr 2024 | 4.05 | -0.110 | -2.66% | 4.17 | 4.27 | 4.01 | 101,911.00 |
| 10 Abr 2024 | 4.16 | 0.050 | 1.26% | 4.11 | 4.23 | 3.93 | 105,076.00 |
| 09 Abr 2024 | 4.11 | -0.290 | -6.66% | 4.42 | 4.43 | 4.04 | 136,385.00 |
| 08 Abr 2024 | 4.40 | 0.070 | 1.58% | 4.28 | 4.61 | 4.15 | 138,595.00 |
| 07 Abr 2024 | 4.33 | 0.020 | 0.43% | 4.31 | 4.47 | 4.22 | 113,820.00 |
| 06 Abr 2024 | 4.32 | 0.390 | 10.03% | 3.94 | 4.33 | 3.90 | 151,293.00 |
| 05 Abr 2024 | 3.92 | -0.320 | -7.48% | 4.26 | 4.26 | 3.77 | 166,030.00 |
| 04 Abr 2024 | 4.24 | -0.110 | -2.61% | 4.36 | 4.37 | 4.09 | 161,988.00 |
| 03 Abr 2024 | 4.35 | -0.260 | -5.70% | 4.53 | 4.53 | 4.28 | 132,806.00 |
| 02 Abr 2024 | 4.62 | 0.150 | 3.25% | 4.42 | 4.76 | 4.21 | 160,243.00 |
| 01 Abr 2024 | 4.47 | -0.350 | -7.32% | 4.79 | 4.82 | 4.46 | 147,426.00 |
| 31 Mar 2024 | 4.82 | -0.070 | -1.40% | 4.90 | 4.95 | 4.67 | 123,089.00 |
| 30 Mar 2024 | 4.89 | -0.270 | -5.32% | 5.16 | 5.20 | 4.80 | 140,344.00 |
| 29 Mar 2024 | 5.17 | -0.160 | -2.92% | 5.33 | 5.35 | 5.11 | 99,552.00 |
| 28 Mar 2024 | 5.32 | 0.020 | 0.45% | 5.30 | 5.41 | 5.22 | 113,303.00 |
| 27 Mar 2024 | 5.30 | -0.020 | -0.46% | 5.30 | 5.44 | 5.21 | 139,218.00 |
| 26 Mar 2024 | 5.32 | -0.550 | -9.42% | 5.88 | 5.89 | 5.05 | 193,277.00 |
| 25 Mar 2024 | 5.88 | 0.390 | 7.17% | 5.46 | 5.99 | 5.45 | 200,545.00 |
| 24 Mar 2024 | 5.48 | 0.160 | 3.02% | 5.31 | 5.49 | 5.21 | 142,266.00 |
| 23 Mar 2024 | 5.32 | 0.070 | 1.27% | 5.26 | 5.47 | 5.19 | 123,211.00 |
| 22 Mar 2024 | 5.26 | -0.050 | -0.87% | 5.31 | 5.52 | 5.08 | 162,014.00 |
| 21 Mar 2024 | 5.30 | -0.290 | -5.19% | 5.56 | 5.62 | 5.19 | 176,236.00 |
| 20 Mar 2024 | 5.59 | 0.200 | 3.75% | 5.40 | 5.88 | 5.01 | 209,326.00 |
| 19 Mar 2024 | 5.39 | -0.340 | -5.86% | 5.71 | 6.03 | 5.30 | 217,939.00 |
| 18 Mar 2024 | 5.73 | -0.140 | -2.45% | 5.88 | 6.11 | 5.30 | 235,991.00 |
| 17 Mar 2024 | 5.87 | 0.470 | 8.62% | 5.45 | 6.14 | 5.20 | 238,579.00 |
| 16 Mar 2024 | 5.40 | -0.510 | -8.63% | 5.93 | 5.97 | 5.30 | 198,415.00 |
| 15 Mar 2024 | 5.91 | 0.00 | -0.05% | 5.65 | 5.92 | 4.82 | 231,612.00 |
| 14 Mar 2024 | 5.92 | 0.00 | 0.00% | 5.92 | 5.92 | 5.92 | 0.00 |
| 13 Mar 2024 | 5.92 | 0.060 | 1.08% | 5.80 | 6.12 | 5.80 | 145,403.00 |
| 12 Mar 2024 | 5.85 | -0.290 | -4.69% | 6.16 | 6.18 | 5.73 | 171,928.00 |
| 11 Mar 2024 | 6.14 | 0.100 | 1.67% | 6.06 | 6.50 | 5.75 | 188,151.00 |
| 10 Mar 2024 | 6.04 | -0.220 | -3.44% | 6.16 | 6.26 | 5.96 | 127,145.00 |
| 09 Mar 2024 | 6.26 | 0.430 | 7.33% | 5.78 | 6.35 | 5.55 | 144,361.00 |
| 08 Mar 2024 | 5.83 | -0.310 | -5.05% | 6.18 | 6.25 | 5.71 | 196,521.00 |
| 07 Mar 2024 | 6.14 | 0.850 | 16.12% | 5.35 | 6.24 | 5.02 | 298,863.00 |
| 06 Mar 2024 | 5.29 | 1.07 | 25.43% | 4.29 | 5.46 | 4.17 | 305,445.00 |
| 05 Mar 2024 | 4.22 | -0.160 | -3.70% | 4.39 | 4.43 | 4.07 | 311,100.00 |
| 04 Mar 2024 | 4.38 | -0.220 | -4.70% | 4.57 | 4.59 | 4.27 | 220,321.00 |
| 03 Mar 2024 | 4.59 | -0.110 | -2.36% | 4.69 | 4.74 | 4.40 | 179,855.00 |
| 02 Mar 2024 | 4.70 | -0.090 | -1.79% | 4.80 | 4.87 | 4.55 | 216,971.00 |
| 01 Mar 2024 | 4.79 | -0.110 | -2.33% | 4.90 | 4.93 | 4.73 | 221,740.00 |
| 29 Feb 2024 | 4.90 | 0.200 | 4.15% | 4.66 | 5.02 | 4.66 | 234,148.00 |
| 28 Feb 2024 | 4.71 | 0.290 | 6.45% | 4.44 | 4.90 | 4.43 | 271,584.00 |
| 27 Feb 2024 | 4.42 | -0.190 | -4.06% | 4.64 | 4.98 | 4.23 | 339,893.00 |
| 26 Feb 2024 | 4.61 | 0.560 | 13.79% | 4.04 | 4.67 | 3.90 | 248,251.00 |
| 25 Feb 2024 | 4.05 | 0.020 | 0.52% | 4.04 | 4.15 | 3.97 | 186,059.00 |
| 24 Feb 2024 | 4.03 | 0.190 | 5.06% | 3.86 | 4.17 | 3.79 | 228,950.00 |
| 23 Feb 2024 | 3.84 | -0.060 | -1.45% | 3.89 | 4.01 | 3.75 | 254,375.00 |
| 22 Feb 2024 | 3.89 | -0.150 | -3.82% | 4.08 | 4.20 | 3.89 | 348,978.00 |
| 21 Feb 2024 | 4.05 | 0.050 | 1.24% | 3.99 | 4.11 | 3.70 | 276,707.00 |
| 20 Feb 2024 | 4.00 | 0.040 | 0.93% | 3.93 | 4.07 | 3.79 | 338,665.00 |
| 19 Feb 2024 | 3.96 | 0.300 | 8.33% | 3.66 | 4.08 | 3.65 | 405,796.00 |
| 18 Feb 2024 | 3.66 | 0.190 | 5.48% | 3.48 | 3.67 | 3.43 | 277,313.00 |
| 17 Feb 2024 | 3.47 | 0.060 | 1.65% | 3.41 | 3.49 | 3.38 | 170,825.00 |
| 16 Feb 2024 | 3.41 | -0.120 | -3.38% | 3.53 | 3.58 | 3.37 | 298,065.00 |
| 15 Feb 2024 | 3.53 | -0.140 | -3.83% | 3.68 | 3.68 | 3.50 | 236,734.00 |
| 14 Feb 2024 | 3.67 | 0.170 | 4.74% | 3.50 | 3.68 | 3.44 | 325,413.00 |
| 13 Feb 2024 | 3.50 | 0.210 | 6.36% | 3.29 | 3.59 | 3.24 | 430,421.00 |
| 12 Feb 2024 | 3.29 | 0.200 | 6.46% | 3.09 | 3.31 | 3.00 | 351,658.00 |
| 11 Feb 2024 | 3.10 | 0.050 | 1.65% | 3.05 | 3.14 | 3.03 | 225,956.00 |
| 10 Feb 2024 | 3.05 | 0.110 | 3.57% | 2.94 | 3.10 | 2.90 | 301,068.00 |
| 09 Feb 2024 | 2.94 | 0.00 | -0.09% | 2.96 | 3.25 | 2.91 | 375,602.00 |
| 08 Feb 2024 | 2.94 | 0.170 | 6.10% | 2.79 | 2.96 | 2.75 | 283,650.00 |
| 07 Feb 2024 | 2.77 | 0.00 | 0.14% | 2.77 | 2.81 | 2.72 | 255,316.00 |
| 06 Feb 2024 | 2.77 | 0.020 | 0.61% | 2.75 | 2.83 | 2.74 | 189,665.00 |
| 05 Feb 2024 | 2.75 | 0.030 | 1.15% | 2.72 | 2.76 | 2.65 | 176,611.00 |
| 04 Feb 2024 | 2.72 | -0.040 | -1.49% | 2.77 | 2.77 | 2.69 | 169,385.00 |
| 03 Feb 2024 | 2.76 | -0.020 | -0.55% | 2.78 | 2.85 | 2.75 | 234,095.00 |
