Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.AMPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.00715 | -0.000053 | -0.74% | 0.007207 | 0.007316 | 0.007123 | 5,958,927.00 |
| 11 May 2024 | 0.007203 | -0.000092 | -1.26% | 0.007329 | 0.007523 | 0.00719 | 14,268,751.00 |
| 10 May 2024 | 0.007295 | -0.000174 | -2.33% | 0.007456 | 0.007688 | 0.007216 | 16,141,920.00 |
| 09 May 2024 | 0.007469 | 0.000319 | 4.46% | 0.007164 | 0.007726 | 0.007128 | 27,807,086.00 |
| 08 May 2024 | 0.00715 | -0.000314 | -4.21% | 0.007452 | 0.007574 | 0.007083 | 17,220,344.00 |
| 07 May 2024 | 0.007464 | -0.000171 | -2.24% | 0.007632 | 0.007799 | 0.007464 | 8,562,128.00 |
| 06 May 2024 | 0.007635 | -0.000193 | -2.47% | 0.007825 | 0.007949 | 0.007621 | 10,651,919.00 |
| 05 May 2024 | 0.007828 | -0.000166 | -2.08% | 0.00798 | 0.008095 | 0.007777 | 6,845,880.00 |
| 04 May 2024 | 0.007994 | 0.000171 | 2.19% | 0.007797 | 0.008174 | 0.007758 | 14,567,317.00 |
| 03 May 2024 | 0.007823 | 0.000062 | 0.80% | 0.007745 | 0.007957 | 0.007658 | 23,138,184.00 |
| 02 May 2024 | 0.007761 | 0.000058 | 0.75% | 0.007707 | 0.008087 | 0.007419 | 17,480,287.00 |
| 01 May 2024 | 0.007703 | 0.000272 | 3.66% | 0.00741 | 0.008486 | 0.007064 | 23,782,910.00 |
| 30 Abr 2024 | 0.007431 | -0.000613 | -7.62% | 0.008224 | 0.008969 | 0.007158 | 31,215,731.00 |
| 29 Abr 2024 | 0.008044 | 0.000847 | 11.77% | 0.00718 | 0.009172 | 0.006835 | 13,735,995.00 |
| 28 Abr 2024 | 0.007197 | -0.000014 | -0.19% | 0.007209 | 0.007403 | 0.00714 | 2,973,816.00 |
| 27 Abr 2024 | 0.007211 | -0.000133 | -1.81% | 0.007331 | 0.007365 | 0.007058 | 4,475,131.00 |
| 26 Abr 2024 | 0.007344 | -0.000192 | -2.55% | 0.00752 | 0.007591 | 0.007212 | 9,307,608.00 |
| 25 Abr 2024 | 0.007536 | 0.000092 | 1.24% | 0.007415 | 0.007748 | 0.0073 | 6,870,029.00 |
| 24 Abr 2024 | 0.007444 | -0.000405 | -5.16% | 0.007848 | 0.008008 | 0.007327 | 7,288,984.00 |
| 23 Abr 2024 | 0.007849 | -0.000258 | -3.18% | 0.008086 | 0.008179 | 0.007782 | 4,468,788.00 |
| 22 Abr 2024 | 0.008107 | 0.000307 | 3.94% | 0.007816 | 0.00841 | 0.007719 | 9,235,343.00 |
| 21 Abr 2024 | 0.0078 | 0.000057 | 0.74% | 0.007711 | 0.008228 | 0.007639 | 5,384,947.00 |
| 20 Abr 2024 | 0.007743 | 0.000446 | 6.11% | 0.007268 | 0.0078 | 0.007218 | 5,813,790.00 |
| 19 Abr 2024 | 0.007297 | -0.000162 | -2.17% | 0.007397 | 0.007604 | 0.006749 | 9,517,998.00 |
| 18 Abr 2024 | 0.007459 | 0.00022 | 3.04% | 0.007262 | 0.007675 | 0.007049 | 9,572,321.00 |
| 17 Abr 2024 | 0.007239 | -0.000732 | -9.18% | 0.007937 | 0.008276 | 0.007037 | 20,812,806.00 |
| 16 Abr 2024 | 0.007971 | 0.001275 | 19.04% | 0.006718 | 0.008498 | 0.006545 | 21,324,972.00 |
| 15 Abr 2024 | 0.006696 | -0.000345 | -4.90% | 0.007001 | 0.007793 | 0.006515 | 12,042,011.00 |
| 14 Abr 2024 | 0.007041 | 0.000411 | 6.20% | 0.006515 | 0.007087 | 0.006186 | 12,553,900.00 |
| 13 Abr 2024 | 0.00663 | -0.00076 | -10.28% | 0.007372 | 0.007923 | 0.005638 | 16,001,049.00 |
| 12 Abr 2024 | 0.00739 | -0.001517 | -17.03% | 0.008908 | 0.009063 | 0.007022 | 15,419,483.00 |
| 11 Abr 2024 | 0.008907 | -0.000147 | -1.62% | 0.009036 | 0.009309 | 0.008846 | 4,170,640.00 |
| 10 Abr 2024 | 0.009054 | -0.000052 | -0.57% | 0.009062 | 0.009225 | 0.008639 | 7,135,130.00 |
| 09 Abr 2024 | 0.009106 | -0.000378 | -3.99% | 0.009515 | 0.009597 | 0.009064 | 8,219,667.00 |
| 08 Abr 2024 | 0.009484 | 0.000084 | 0.89% | 0.009391 | 0.009653 | 0.009346 | 5,840,934.00 |
| 07 Abr 2024 | 0.0094 | 0.000011 | 0.12% | 0.009401 | 0.009597 | 0.009345 | 5,535,607.00 |
| 06 Abr 2024 | 0.009389 | 0.000272 | 2.98% | 0.009148 | 0.009571 | 0.009062 | 16,272,077.00 |
| 05 Abr 2024 | 0.009117 | -0.000394 | -4.14% | 0.00949 | 0.009492 | 0.009058 | 11,567,402.00 |
| 04 Abr 2024 | 0.009511 | -0.000345 | -3.50% | 0.009823 | 0.010069 | 0.00933 | 11,497,367.00 |
| 03 Abr 2024 | 0.009856 | 0.000878 | 9.78% | 0.008998 | 0.010931 | 0.008855 | 22,744,962.00 |
| 02 Abr 2024 | 0.008978 | -0.000825 | -8.42% | 0.009742 | 0.009768 | 0.00884 | 13,888,644.00 |
| 01 Abr 2024 | 0.009803 | -0.00072 | -6.84% | 0.010541 | 0.010597 | 0.009517 | 19,341,844.00 |
| 31 Mar 2024 | 0.010523 | 0.00016 | 1.54% | 0.010327 | 0.010684 | 0.010293 | 15,083,252.00 |
| 30 Mar 2024 | 0.010363 | -0.000113 | -1.08% | 0.010473 | 0.010677 | 0.01026 | 13,940,414.00 |
| 29 Mar 2024 | 0.010476 | -0.00003 | -0.29% | 0.01052 | 0.010837 | 0.010282 | 19,779,478.00 |
| 28 Mar 2024 | 0.010506 | 0.00024 | 2.34% | 0.010277 | 0.010738 | 0.010193 | 25,784,524.00 |
| 27 Mar 2024 | 0.010266 | -0.000428 | -4.00% | 0.010703 | 0.011233 | 0.010188 | 34,856,261.00 |
| 26 Mar 2024 | 0.010694 | -0.00029 | -2.64% | 0.010975 | 0.01109 | 0.010544 | 52,067,829.00 |
| 25 Mar 2024 | 0.010984 | 0.000056 | 0.51% | 0.010805 | 0.011243 | 0.010529 | 38,304,495.00 |
| 24 Mar 2024 | 0.010928 | 0.000699 | 6.83% | 0.010241 | 0.011454 | 0.010063 | 30,033,486.00 |
| 23 Mar 2024 | 0.010229 | 0.000108 | 1.07% | 0.010194 | 0.01062 | 0.010016 | 13,080,916.00 |
| 22 Mar 2024 | 0.010121 | -0.00036 | -3.43% | 0.010475 | 0.010809 | 0.009975 | 25,162,737.00 |
| 21 Mar 2024 | 0.010481 | -0.000575 | -5.20% | 0.01091 | 0.011266 | 0.01042 | 23,955,016.00 |
| 20 Mar 2024 | 0.011056 | 0.000409 | 3.84% | 0.010506 | 0.011384 | 0.010 | 32,713,769.00 |
| 19 Mar 2024 | 0.010647 | 0.000502 | 4.95% | 0.010114 | 0.012204 | 0.008861 | 35,298,179.00 |
| 18 Mar 2024 | 0.010145 | -0.00176 | -14.78% | 0.011886 | 0.011927 | 0.010001 | 31,097,829.00 |
| 17 Mar 2024 | 0.011905 | 0.000302 | 2.60% | 0.011751 | 0.012764 | 0.011007 | 40,002,748.00 |
| 16 Mar 2024 | 0.011603 | 0.001081 | 10.27% | 0.010499 | 0.01422 | 0.01021 | 36,724,343.00 |
| 15 Mar 2024 | 0.010522 | -0.00238 | -18.45% | 0.011606 | 0.011761 | 0.00919 | 40,297,151.00 |
| 14 Mar 2024 | 0.012902 | 0.00 | 0.00% | 0.012902 | 0.012902 | 0.012902 | 0.00 |
| 13 Mar 2024 | 0.012902 | 0.00039 | 3.12% | 0.013753 | 0.015 | 0.012161 | 46,298,093.00 |
| 12 Mar 2024 | 0.012512 | 0.005779 | 85.83% | 0.00694 | 0.018438 | 0.006789 | 43,446,306.00 |
| 11 Mar 2024 | 0.006733 | 0.001537 | 29.58% | 0.005179 | 0.007416 | 0.005016 | 19,212,240.00 |
| 10 Mar 2024 | 0.005196 | -0.000216 | -3.99% | 0.005384 | 0.005453 | 0.005093 | 14,213,123.00 |
| 09 Mar 2024 | 0.005412 | 0.000353 | 6.98% | 0.00515 | 0.005619 | 0.005097 | 14,096,884.00 |
| 08 Mar 2024 | 0.005059 | -0.000164 | -3.14% | 0.005229 | 0.00524 | 0.00496 | 19,747,811.00 |
| 07 Mar 2024 | 0.005223 | 0.000104 | 2.03% | 0.0051 | 0.005287 | 0.004947 | 12,056,120.00 |
| 06 Mar 2024 | 0.005119 | 0.000423 | 9.01% | 0.004675 | 0.005129 | 0.004598 | 22,073,616.00 |
| 05 Mar 2024 | 0.004696 | -0.000348 | -6.90% | 0.005056 | 0.005214 | 0.004364 | 27,008,410.00 |
| 04 Mar 2024 | 0.005044 | -0.000224 | -4.25% | 0.005269 | 0.005315 | 0.005027 | 21,795,785.00 |
| 03 Mar 2024 | 0.005268 | -0.000014 | -0.27% | 0.005297 | 0.00547 | 0.005127 | 16,081,550.00 |
| 02 Mar 2024 | 0.005282 | 0.000193 | 3.79% | 0.005052 | 0.005411 | 0.004958 | 18,980,906.00 |
| 01 Mar 2024 | 0.005089 | 0.000173 | 3.52% | 0.004925 | 0.005119 | 0.004879 | 12,615,809.00 |
| 29 Feb 2024 | 0.004916 | 0.000065 | 1.34% | 0.004859 | 0.00506 | 0.004822 | 25,773,326.00 |
| 28 Feb 2024 | 0.004851 | 0.000121 | 2.56% | 0.004739 | 0.005039 | 0.004698 | 24,309,909.00 |
| 27 Feb 2024 | 0.00473 | -0.000121 | -2.49% | 0.004827 | 0.00517 | 0.004662 | 31,359,330.00 |
| 26 Feb 2024 | 0.004851 | 0.000061 | 1.27% | 0.004773 | 0.00495 | 0.004681 | 26,056,727.00 |
| 25 Feb 2024 | 0.00479 | -0.000143 | -2.90% | 0.004942 | 0.005037 | 0.004768 | 48,555,548.00 |
| 24 Feb 2024 | 0.004933 | 0.000127 | 2.64% | 0.004806 | 0.005065 | 0.004594 | 26,378,212.00 |
| 23 Feb 2024 | 0.004806 | -0.00073 | -13.19% | 0.005701 | 0.005842 | 0.004672 | 50,349,067.00 |
| 22 Feb 2024 | 0.005536 | 0.001341 | 31.97% | 0.004252 | 0.005967 | 0.004171 | 61,734,954.00 |
| 21 Feb 2024 | 0.004195 | 0.000254 | 6.45% | 0.003947 | 0.004298 | 0.003909 | 31,284,522.00 |
| 20 Feb 2024 | 0.003941 | -0.000018 | -0.45% | 0.003941 | 0.004251 | 0.003803 | 13,881,345.00 |
| 19 Feb 2024 | 0.003959 | 0.000058 | 1.49% | 0.003904 | 0.004063 | 0.003813 | 22,880,467.00 |
| 18 Feb 2024 | 0.003901 | 0.00016 | 4.28% | 0.003749 | 0.003942 | 0.003701 | 14,479,109.00 |
| 17 Feb 2024 | 0.003741 | 0.00000300 | 0.08% | 0.003737 | 0.003785 | 0.003661 | 10,552,032.00 |
| 16 Feb 2024 | 0.003738 | 0.000037 | 1.00% | 0.003702 | 0.003898 | 0.003663 | 12,642,598.00 |
| 15 Feb 2024 | 0.003701 | -0.000027 | -0.72% | 0.003741 | 0.003807 | 0.00367 | 13,594,468.00 |
| 14 Feb 2024 | 0.003728 | 0.00005 | 1.36% | 0.003683 | 0.003801 | 0.003647 | 7,266,170.00 |
| 13 Feb 2024 | 0.003678 | -0.000045 | -1.21% | 0.003727 | 0.003762 | 0.003575 | 6,310,462.00 |
