Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.COTIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0.1196 | -0.0022 | -1.81% | 0.1217 | 0.123 | 0.1178 | 845,213.00 |
| 25 Abr 2024 | 0.1218 | -0.0009 | -0.73% | 0.1225 | 0.1247 | 0.1172 | 1,397,397.00 |
| 24 Abr 2024 | 0.1227 | -0.0065 | -5.03% | 0.1293 | 0.1354 | 0.1206 | 1,875,435.00 |
| 23 Abr 2024 | 0.1292 | -0.007 | -5.14% | 0.136 | 0.1382 | 0.1282 | 1,576,329.00 |
| 22 Abr 2024 | 0.1362 | 0.0099 | 7.84% | 0.1264 | 0.1521 | 0.1257 | 3,658,831.00 |
| 21 Abr 2024 | 0.1263 | -0.001 | -0.79% | 0.1272 | 0.1311 | 0.1242 | 1,748,242.00 |
| 20 Abr 2024 | 0.1273 | 0.013 | 11.37% | 0.1133 | 0.129 | 0.1119 | 1,850,313.00 |
| 19 Abr 2024 | 0.1143 | 0.0039 | 3.53% | 0.1103 | 0.1181 | 0.0999 | 2,331,828.00 |
| 18 Abr 2024 | 0.1104 | 0.0041 | 3.86% | 0.1061 | 0.1117 | 0.1032 | 2,415,099.00 |
| 17 Abr 2024 | 0.1063 | -0.0034 | -3.10% | 0.1099 | 0.111 | 0.1014 | 1,794,181.00 |
| 16 Abr 2024 | 0.1097 | 0.0034 | 3.20% | 0.1063 | 0.1115 | 0.1022 | 2,238,265.00 |
| 15 Abr 2024 | 0.1063 | -0.0053 | -4.75% | 0.1114 | 0.119 | 0.1008 | 3,097,990.00 |
| 14 Abr 2024 | 0.1116 | 0.0124 | 12.50% | 0.0975 | 0.1125 | 0.0923 | 2,627,223.00 |
| 13 Abr 2024 | 0.0992 | -0.0263 | -20.96% | 0.1249 | 0.1273 | 0.0863 | 2,354,193.00 |
| 12 Abr 2024 | 0.1255 | -0.0231 | -15.55% | 0.1494 | 0.1541 | 0.1129 | 3,488,340.00 |
| 11 Abr 2024 | 0.1486 | -0.0064 | -4.13% | 0.1553 | 0.1575 | 0.1441 | 1,957,091.00 |
| 10 Abr 2024 | 0.155 | -0.0014 | -0.90% | 0.1561 | 0.1575 | 0.146 | 1,453,853.00 |
| 09 Abr 2024 | 0.1564 | -0.0147 | -8.59% | 0.1715 | 0.1716 | 0.155 | 2,132,952.00 |
| 08 Abr 2024 | 0.1711 | 0.0118 | 7.41% | 0.1589 | 0.1734 | 0.1551 | 1,740,960.00 |
| 07 Abr 2024 | 0.1593 | 0.0042 | 2.71% | 0.1545 | 0.1621 | 0.1535 | 1,575,609.00 |
| 06 Abr 2024 | 0.1551 | 0.0044 | 2.92% | 0.1505 | 0.156 | 0.1497 | 1,258,988.00 |
| 05 Abr 2024 | 0.1507 | -0.0104 | -6.46% | 0.1607 | 0.1619 | 0.1438 | 2,587,064.00 |
| 04 Abr 2024 | 0.1611 | 0.0023 | 1.45% | 0.1585 | 0.1694 | 0.1531 | 1,697,891.00 |
| 03 Abr 2024 | 0.1588 | -0.0001 | -0.06% | 0.1584 | 0.1641 | 0.1516 | 1,978,828.00 |
| 02 Abr 2024 | 0.1589 | -0.0111 | -6.53% | 0.170 | 0.1706 | 0.1521 | 3,021,220.00 |
| 01 Abr 2024 | 0.170 | -0.0103 | -5.71% | 0.1802 | 0.182 | 0.1646 | 2,854,324.00 |
| 31 Mar 2024 | 0.1803 | 0.0075 | 4.34% | 0.173 | 0.182 | 0.1725 | 2,192,875.00 |
| 30 Mar 2024 | 0.1728 | -0.0038 | -2.15% | 0.1767 | 0.1784 | 0.1706 | 2,278,365.00 |
| 29 Mar 2024 | 0.1766 | -0.0071 | -3.86% | 0.1842 | 0.1859 | 0.1698 | 3,003,969.00 |
| 28 Mar 2024 | 0.1837 | -0.0041 | -2.18% | 0.1889 | 0.1898 | 0.1783 | 3,103,278.00 |
| 27 Mar 2024 | 0.1878 | -0.0089 | -4.52% | 0.1967 | 0.2039 | 0.1843 | 3,339,964.00 |
| 26 Mar 2024 | 0.1967 | -0.0005 | -0.25% | 0.1981 | 0.2082 | 0.186 | 4,208,859.00 |
| 25 Mar 2024 | 0.1972 | 0.005 | 2.60% | 0.1921 | 0.2051 | 0.1914 | 3,143,464.00 |
| 24 Mar 2024 | 0.1922 | 0.0047 | 2.51% | 0.186 | 0.1938 | 0.186 | 2,000,441.00 |
| 23 Mar 2024 | 0.1875 | 0.0044 | 2.40% | 0.1837 | 0.1931 | 0.1815 | 2,031,303.00 |
| 22 Mar 2024 | 0.1831 | -0.0065 | -3.43% | 0.1892 | 0.1965 | 0.1787 | 1,761,032.00 |
| 21 Mar 2024 | 0.1896 | -0.0051 | -2.62% | 0.1941 | 0.1979 | 0.1851 | 2,832,404.00 |
| 20 Mar 2024 | 0.1947 | 0.0216 | 12.48% | 0.1737 | 0.1985 | 0.1662 | 3,052,136.00 |
| 19 Mar 2024 | 0.1731 | -0.0096 | -5.25% | 0.1828 | 0.1897 | 0.1593 | 3,141,612.00 |
| 18 Mar 2024 | 0.1827 | -0.0141 | -7.16% | 0.1968 | 0.2014 | 0.1791 | 2,670,876.00 |
| 17 Mar 2024 | 0.1968 | 0.0115 | 6.21% | 0.1861 | 0.2008 | 0.1777 | 2,881,168.00 |
| 16 Mar 2024 | 0.1853 | -0.0164 | -8.13% | 0.2018 | 0.210 | 0.1796 | 3,670,542.00 |
| 15 Mar 2024 | 0.2017 | -0.013014 | -6.06% | 0.2062 | 0.2111 | 0.185 | 3,394,480.00 |
| 14 Mar 2024 | 0.214714 | 0.00 | 0.00% | 0.214714 | 0.214714 | 0.214714 | 0.00 |
| 13 Mar 2024 | 0.214714 | -0.00289 | -1.33% | 0.21774 | 0.222768 | 0.207724 | 3,514,353.00 |
| 12 Mar 2024 | 0.217604 | -0.010863 | -4.75% | 0.228561 | 0.231131 | 0.207051 | 3,609,479.00 |
| 11 Mar 2024 | 0.228467 | -0.013583 | -5.61% | 0.242556 | 0.242803 | 0.225 | 3,540,914.00 |
| 10 Mar 2024 | 0.24205 | 0.004096 | 1.72% | 0.237375 | 0.256918 | 0.23384 | 3,275,672.00 |
| 09 Mar 2024 | 0.237954 | 0.003667 | 1.57% | 0.242556 | 0.255162 | 0.23379 | 3,070,033.00 |
| 08 Mar 2024 | 0.234287 | 0.033226 | 16.53% | 0.200486 | 0.242835 | 0.194874 | 3,508,408.00 |
| 07 Mar 2024 | 0.201061 | -0.005189 | -2.52% | 0.205766 | 0.213244 | 0.199201 | 3,258,525.00 |
| 06 Mar 2024 | 0.20625 | 0.021656 | 11.73% | 0.18335 | 0.213999 | 0.176421 | 3,791,833.00 |
| 05 Mar 2024 | 0.184594 | -0.006555 | -3.43% | 0.191128 | 0.201611 | 0.164 | 4,107,884.00 |
| 04 Mar 2024 | 0.191149 | -0.012726 | -6.24% | 0.204364 | 0.217459 | 0.185799 | 3,500,648.00 |
| 03 Mar 2024 | 0.203875 | -0.014123 | -6.48% | 0.216111 | 0.216112 | 0.190 | 3,445,630.00 |
| 02 Mar 2024 | 0.217998 | 0.011342 | 5.49% | 0.206987 | 0.218 | 0.2025 | 3,460,847.00 |
| 01 Mar 2024 | 0.206656 | -0.001393 | -0.67% | 0.207235 | 0.22051 | 0.205 | 2,962,486.00 |
| 29 Feb 2024 | 0.208049 | -0.00445 | -2.09% | 0.210589 | 0.237 | 0.201093 | 3,465,349.00 |
| 28 Feb 2024 | 0.212499 | 0.001571 | 0.74% | 0.208758 | 0.227884 | 0.1946 | 2,490,438.00 |
| 27 Feb 2024 | 0.210928 | -0.043873 | -17.22% | 0.257409 | 0.257409 | 0.204101 | 2,869,784.00 |
| 26 Feb 2024 | 0.254801 | 0.048671 | 23.61% | 0.205704 | 0.261259 | 0.196 | 2,194,574.00 |
| 25 Feb 2024 | 0.20613 | 0.03195 | 18.34% | 0.174246 | 0.223 | 0.172597 | 3,794,906.00 |
| 24 Feb 2024 | 0.17418 | 0.05294 | 43.67% | 0.122758 | 0.175161 | 0.121594 | 4,344,763.00 |
| 23 Feb 2024 | 0.12124 | 0.022581 | 22.89% | 0.09916 | 0.12331 | 0.0932 | 2,678,086.00 |
| 22 Feb 2024 | 0.098659 | 0.007374 | 8.08% | 0.091536 | 0.099936 | 0.089918 | 2,021,632.00 |
| 21 Feb 2024 | 0.091285 | -0.002714 | -2.89% | 0.094152 | 0.095123 | 0.087321 | 2,074,480.00 |
| 20 Feb 2024 | 0.093999 | -0.001867 | -1.95% | 0.096787 | 0.098041 | 0.089298 | 2,953,404.00 |
| 19 Feb 2024 | 0.095866 | -0.00135 | -1.39% | 0.097174 | 0.103097 | 0.094238 | 3,014,530.00 |
| 18 Feb 2024 | 0.097216 | 0.008262 | 9.29% | 0.089 | 0.1019 | 0.087 | 2,577,258.00 |
| 17 Feb 2024 | 0.088954 | 0.001536 | 1.76% | 0.0873 | 0.089 | 0.084192 | 2,227,556.00 |
| 16 Feb 2024 | 0.087418 | -0.002447 | -2.72% | 0.090212 | 0.091304 | 0.083559 | 2,533,919.00 |
| 15 Feb 2024 | 0.089865 | -0.000439 | -0.49% | 0.091933 | 0.094898 | 0.086165 | 3,834,685.00 |
| 14 Feb 2024 | 0.090304 | 0.007629 | 9.23% | 0.082931 | 0.090963 | 0.0809 | 3,159,697.00 |
| 13 Feb 2024 | 0.082675 | -0.001053 | -1.26% | 0.083589 | 0.089911 | 0.07998 | 3,785,410.00 |
| 12 Feb 2024 | 0.083728 | 0.00263 | 3.24% | 0.081673 | 0.0881 | 0.076157 | 2,813,189.00 |
| 11 Feb 2024 | 0.081098 | -0.001874 | -2.26% | 0.082989 | 0.090 | 0.080 | 3,764,550.00 |
| 10 Feb 2024 | 0.082972 | -0.009818 | -10.58% | 0.093194 | 0.095474 | 0.080917 | 4,506,568.00 |
| 09 Feb 2024 | 0.09279 | 0.022325 | 31.68% | 0.0708 | 0.097732 | 0.0708 | 7,019,651.00 |
| 08 Feb 2024 | 0.070465 | 0.00498 | 7.60% | 0.065796 | 0.072586 | 0.065056 | 2,183,215.00 |
| 07 Feb 2024 | 0.065485 | -0.00137 | -2.05% | 0.0672 | 0.070 | 0.064386 | 1,829,348.00 |
| 06 Feb 2024 | 0.066855 | 0.005991 | 9.84% | 0.061288 | 0.071 | 0.05901 | 2,921,437.00 |
| 05 Feb 2024 | 0.060864 | 0.006483 | 11.92% | 0.0543 | 0.062799 | 0.053686 | 2,843,736.00 |
| 04 Feb 2024 | 0.054381 | -0.001029 | -1.86% | 0.055347 | 0.055485 | 0.053893 | 914,005.00 |
| 03 Feb 2024 | 0.05541 | -0.000176 | -0.32% | 0.055599 | 0.055805 | 0.054591 | 492,129.00 |
| 02 Feb 2024 | 0.055586 | 0.000351 | 0.64% | 0.055114 | 0.056 | 0.0546 | 644,630.00 |
| 01 Feb 2024 | 0.055235 | -0.000033 | -0.06% | 0.055284 | 0.055627 | 0.053533 | 1,377,654.00 |
| 31 Ene 2024 | 0.055268 | -0.003892 | -6.58% | 0.0593 | 0.05944 | 0.054834 | 1,417,949.00 |
| 30 Ene 2024 | 0.05916 | 0.002035 | 3.56% | 0.057112 | 0.060 | 0.057028 | 1,237,030.00 |
| 29 Ene 2024 | 0.057125 | 0.002499 | 4.57% | 0.054582 | 0.057147 | 0.053786 | 912,793.00 |
| 28 Ene 2024 | 0.054626 | -0.001178 | -2.11% | 0.055831 | 0.056684 | 0.053611 | 1,100,544.00 |
| 27 Ene 2024 | 0.055804 | 0.001116 | 2.04% | 0.054755 | 0.056219 | 0.054422 | 777,476.00 |
