AUDIOUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 0.1734 | -0.0039 | -2.20% | 0.1772 | 0.1858 | 0.1727 | 354,472.00 |
05 May 2024 | 0.1773 | 0.00 | 0.00% | 0.1768 | 0.1802 | 0.1709 | 624,817.00 |
04 May 2024 | 0.1773 | -0.0019 | -1.06% | 0.1799 | 0.1804 | 0.1761 | 91,887.00 |
03 May 2024 | 0.1792 | 0.0087 | 5.10% | 0.1703 | 0.1803 | 0.1683 | 82,504.00 |
02 May 2024 | 0.1705 | 0.0033 | 1.97% | 0.1667 | 0.1725 | 0.1618 | 108,061.00 |
01 May 2024 | 0.1672 | -0.0004 | -0.24% | 0.1675 | 0.1698 | 0.1563 | 811,118.00 |
30 Abr 2024 | 0.1676 | -0.0094 | -5.31% | 0.1764 | 0.1789 | 0.1607 | 560,359.00 |
29 Abr 2024 | 0.177 | -0.0028 | -1.56% | 0.1809 | 0.1809 | 0.172 | 81,442.00 |
28 Abr 2024 | 0.1798 | -0.0054 | -2.92% | 0.1855 | 0.1883 | 0.1798 | 62,608.00 |
27 Abr 2024 | 0.1852 | 0.0011 | 0.60% | 0.1835 | 0.1855 | 0.176 | 70,296.00 |
26 Abr 2024 | 0.1841 | -0.0045 | -2.39% | 0.1882 | 0.190 | 0.183 | 118,872.00 |
25 Abr 2024 | 0.1886 | 0.0019 | 1.02% | 0.1862 | 0.1905 | 0.1801 | 145,435.00 |
24 Abr 2024 | 0.1867 | -0.0131 | -6.56% | 0.2014 | 0.2078 | 0.1846 | 534,752.00 |
23 Abr 2024 | 0.1998 | 0.0016 | 0.81% | 0.1977 | 0.2046 | 0.1949 | 278,695.00 |
22 Abr 2024 | 0.1982 | 0.0057 | 2.96% | 0.1925 | 0.2025 | 0.1918 | 270,091.00 |
21 Abr 2024 | 0.1925 | -0.0037 | -1.89% | 0.1961 | 0.1973 | 0.1888 | 51,289.00 |
20 Abr 2024 | 0.1962 | 0.0107 | 5.77% | 0.1844 | 0.1966 | 0.1819 | 182,535.00 |
19 Abr 2024 | 0.1855 | 0.0034 | 1.87% | 0.1815 | 0.188 | 0.1655 | 221,311.00 |
18 Abr 2024 | 0.1821 | 0.0074 | 4.24% | 0.1742 | 0.183 | 0.1697 | 180,285.00 |
17 Abr 2024 | 0.1747 | -0.0057 | -3.16% | 0.1799 | 0.1829 | 0.1598 | 174,856.00 |
16 Abr 2024 | 0.1804 | 0.001 | 0.56% | 0.178 | 0.1838 | 0.1712 | 167,911.00 |
15 Abr 2024 | 0.1794 | -0.0108 | -5.68% | 0.1876 | 0.203 | 0.1723 | 410,938.00 |
14 Abr 2024 | 0.1902 | 0.0146 | 8.31% | 0.1743 | 0.1908 | 0.1649 | 523,922.00 |
13 Abr 2024 | 0.1756 | -0.0374 | -17.56% | 0.2109 | 0.2142 | 0.1504 | 925,161.00 |
12 Abr 2024 | 0.213 | -0.0479 | -18.36% | 0.2618 | 0.2662 | 0.2005 | 459,938.00 |
11 Abr 2024 | 0.2609 | -0.0062 | -2.32% | 0.267 | 0.2686 | 0.2571 | 99,394.00 |
10 Abr 2024 | 0.2671 | -0.0072 | -2.62% | 0.2732 | 0.2766 | 0.2536 | 153,393.00 |
09 Abr 2024 | 0.2743 | -0.0157 | -5.41% | 0.2893 | 0.2905 | 0.2723 | 148,661.00 |
08 Abr 2024 | 0.290 | 0.0108 | 3.87% | 0.2777 | 0.2926 | 0.2711 | 267,250.00 |
07 Abr 2024 | 0.2792 | 0.0082 | 3.03% | 0.2702 | 0.282 | 0.2696 | 167,210.00 |
06 Abr 2024 | 0.271 | 0.0031 | 1.16% | 0.2668 | 0.2729 | 0.2654 | 86,536.00 |
05 Abr 2024 | 0.2679 | -0.0054 | -1.98% | 0.2732 | 0.2771 | 0.2596 | 134,983.00 |
04 Abr 2024 | 0.2733 | 0.0067 | 2.51% | 0.2645 | 0.2812 | 0.2576 | 251,282.00 |
03 Abr 2024 | 0.2666 | 0.0043 | 1.64% | 0.2632 | 0.276 | 0.2532 | 538,944.00 |
02 Abr 2024 | 0.2623 | -0.023 | -8.06% | 0.2848 | 0.2849 | 0.2526 | 513,480.00 |
01 Abr 2024 | 0.2853 | -0.0172 | -5.69% | 0.3025 | 0.3045 | 0.2753 | 547,557.00 |
31 Mar 2024 | 0.3025 | 0.0064 | 2.16% | 0.2963 | 0.3052 | 0.2958 | 157,411.00 |
30 Mar 2024 | 0.2961 | -0.0141 | -4.55% | 0.3099 | 0.3136 | 0.2945 | 397,271.00 |
29 Mar 2024 | 0.3102 | -0.0017 | -0.55% | 0.3107 | 0.3147 | 0.3003 | 643,714.00 |
28 Mar 2024 | 0.3119 | 0.0221 | 7.63% | 0.2903 | 0.3198 | 0.2852 | 737,580.00 |
27 Mar 2024 | 0.2898 | -0.0124 | -4.10% | 0.3023 | 0.3073 | 0.287 | 532,170.00 |
26 Mar 2024 | 0.3022 | 0.0106 | 3.64% | 0.2922 | 0.3115 | 0.2915 | 952,018.00 |
25 Mar 2024 | 0.2916 | 0.0069 | 2.42% | 0.2841 | 0.2986 | 0.2829 | 355,065.00 |
24 Mar 2024 | 0.2847 | 0.014 | 5.17% | 0.2706 | 0.2853 | 0.2693 | 512,105.00 |
23 Mar 2024 | 0.2707 | 0.0024 | 0.89% | 0.2699 | 0.2779 | 0.2656 | 254,467.00 |
22 Mar 2024 | 0.2683 | -0.0118 | -4.21% | 0.2788 | 0.2871 | 0.2586 | 563,884.00 |
21 Mar 2024 | 0.2801 | 0.0072 | 2.64% | 0.2727 | 0.2842 | 0.2681 | 619,029.00 |
20 Mar 2024 | 0.2729 | 0.0279 | 11.39% | 0.2447 | 0.2745 | 0.2337 | 743,091.00 |
19 Mar 2024 | 0.245 | -0.0279 | -10.22% | 0.2729 | 0.2759 | 0.2373 | 854,286.00 |
18 Mar 2024 | 0.2729 | -0.019 | -6.51% | 0.2933 | 0.2958 | 0.2658 | 672,847.00 |
17 Mar 2024 | 0.2919 | 0.0069 | 2.42% | 0.2861 | 0.2981 | 0.269 | 760,529.00 |
16 Mar 2024 | 0.285 | -0.0322 | -10.15% | 0.3182 | 0.3267 | 0.2774 | 1,249,257.00 |
15 Mar 2024 | 0.3172 | -0.0328 | -9.37% | 0.3381 | 0.3434 | 0.2885 | 1,131,780.00 |
14 Mar 2024 | 0.350 | 0.00 | 0.00% | 0.350 | 0.350 | 0.350 | 0.00 |
13 Mar 2024 | 0.350 | 0.0061 | 1.77% | 0.3419 | 0.3542 | 0.336 | 1,683,053.00 |
12 Mar 2024 | 0.3439 | 0.0157 | 4.78% | 0.3284 | 0.3516 | 0.3147 | 1,585,547.00 |
11 Mar 2024 | 0.3282 | 0.0225 | 7.36% | 0.3067 | 0.3307 | 0.2901 | 1,944,729.00 |
10 Mar 2024 | 0.3057 | -0.0064 | -2.05% | 0.3133 | 0.3212 | 0.2966 | 1,538,969.00 |
09 Mar 2024 | 0.3121 | 0.0107 | 3.55% | 0.301 | 0.3244 | 0.2998 | 1,714,885.00 |
08 Mar 2024 | 0.3014 | -0.013 | -4.13% | 0.3147 | 0.3177 | 0.2921 | 1,467,084.00 |
07 Mar 2024 | 0.3144 | 0.0084 | 2.75% | 0.3067 | 0.3191 | 0.2972 | 1,542,939.00 |
06 Mar 2024 | 0.306 | 0.0163 | 5.63% | 0.2895 | 0.3105 | 0.2799 | 2,020,911.00 |
05 Mar 2024 | 0.2897 | -0.0482 | -14.26% | 0.3371 | 0.3437 | 0.2724 | 1,635,744.00 |
04 Mar 2024 | 0.3379 | -0.0216 | -6.01% | 0.3574 | 0.3733 | 0.3254 | 1,645,590.00 |
03 Mar 2024 | 0.3595 | 0.0467 | 14.93% | 0.3135 | 0.3888 | 0.2917 | 1,790,990.00 |
02 Mar 2024 | 0.3128 | 0.0081 | 2.66% | 0.3043 | 0.3151 | 0.2973 | 1,467,360.00 |
01 Mar 2024 | 0.3047 | 0.0209 | 7.36% | 0.2836 | 0.305 | 0.2831 | 1,751,448.00 |
29 Feb 2024 | 0.2838 | 0.0048 | 1.72% | 0.2776 | 0.299 | 0.273 | 1,553,320.00 |
28 Feb 2024 | 0.279 | 0.0034 | 1.23% | 0.2742 | 0.2897 | 0.260 | 1,747,720.00 |
27 Feb 2024 | 0.2756 | -0.0063 | -2.23% | 0.2824 | 0.2983 | 0.2664 | 1,809,637.00 |
26 Feb 2024 | 0.2819 | 0.0384 | 15.77% | 0.2428 | 0.2913 | 0.2385 | 1,614,361.00 |
25 Feb 2024 | 0.2435 | 0.0003 | 0.12% | 0.2433 | 0.2446 | 0.2374 | 590,650.00 |
24 Feb 2024 | 0.2432 | 0.0164 | 7.23% | 0.2273 | 0.2553 | 0.2226 | 1,018,137.00 |
23 Feb 2024 | 0.2268 | -0.0007 | -0.31% | 0.2282 | 0.2315 | 0.2189 | 627,531.00 |
22 Feb 2024 | 0.2275 | -0.0032 | -1.39% | 0.2313 | 0.236 | 0.2264 | 678,156.00 |
21 Feb 2024 | 0.2307 | -0.0078 | -3.27% | 0.2385 | 0.239 | 0.221 | 835,240.00 |
20 Feb 2024 | 0.2385 | -0.0101 | -4.06% | 0.2501 | 0.2538 | 0.227 | 1,691,820.00 |
19 Feb 2024 | 0.2486 | 0.0085 | 3.54% | 0.2407 | 0.2625 | 0.2378 | 1,210,811.00 |
18 Feb 2024 | 0.2401 | -0.0044 | -1.80% | 0.2441 | 0.2542 | 0.237 | 1,254,010.00 |
17 Feb 2024 | 0.2445 | 0.0154 | 6.72% | 0.2271 | 0.2665 | 0.2248 | 2,404,588.00 |
16 Feb 2024 | 0.2291 | 0.021 | 10.09% | 0.2085 | 0.2513 | 0.2079 | 1,526,488.00 |
15 Feb 2024 | 0.2081 | 0.0062 | 3.07% | 0.2021 | 0.2118 | 0.2013 | 453,599.00 |
14 Feb 2024 | 0.2019 | 0.0058 | 2.96% | 0.196 | 0.2055 | 0.1941 | 445,754.00 |
13 Feb 2024 | 0.1961 | -0.002 | -1.01% | 0.1982 | 0.202 | 0.1905 | 400,861.00 |
12 Feb 2024 | 0.1981 | 0.0078 | 4.10% | 0.1911 | 0.2008 | 0.1898 | 453,317.00 |
11 Feb 2024 | 0.1903 | -0.0014 | -0.73% | 0.1921 | 0.1971 | 0.1896 | 158,777.00 |
10 Feb 2024 | 0.1917 | -0.0016 | -0.83% | 0.1935 | 0.1947 | 0.1888 | 268,182.00 |
09 Feb 2024 | 0.1933 | 0.0059 | 3.15% | 0.1874 | 0.1945 | 0.1873 | 361,345.00 |
08 Feb 2024 | 0.1874 | 0.0024 | 1.30% | 0.1854 | 0.1877 | 0.1843 | 152,695.00 |
07 Feb 2024 | 0.185 | 0.0053 | 2.95% | 0.1798 | 0.186 | 0.1784 | 306,029.00 |