Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.CRPTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.0475 | -0.00102 | -2.10% | 0.0485 | 0.04884 | 0.04725 | 1,954,681.00 |
| 15 May 2024 | 0.04852 | 0.0022 | 4.75% | 0.04626 | 0.0488 | 0.04564 | 1,452,276.00 |
| 14 May 2024 | 0.04632 | 0.0006 | 1.31% | 0.04568 | 0.04648 | 0.04502 | 2,137,073.00 |
| 13 May 2024 | 0.04572 | -0.0006 | -1.30% | 0.04638 | 0.04672 | 0.04503 | 2,165,739.00 |
| 12 May 2024 | 0.04632 | -0.0013 | -2.73% | 0.04774 | 0.049 | 0.04561 | 1,704,729.00 |
| 11 May 2024 | 0.04762 | -0.00014 | -0.29% | 0.04769 | 0.04812 | 0.04669 | 1,818,940.00 |
| 10 May 2024 | 0.04776 | -0.00261 | -5.18% | 0.05001 | 0.05063 | 0.0475 | 1,871,370.00 |
| 09 May 2024 | 0.05037 | 0.00375 | 8.04% | 0.04652 | 0.05118 | 0.04587 | 566,051.00 |
| 08 May 2024 | 0.04662 | -0.00268 | -5.44% | 0.04934 | 0.0507 | 0.04643 | 1,430,661.00 |
| 07 May 2024 | 0.0493 | 0.00094 | 1.94% | 0.0483 | 0.05003 | 0.0475 | 1,818,547.00 |
| 06 May 2024 | 0.04836 | -0.00102 | -2.07% | 0.04928 | 0.05134 | 0.048 | 1,860,984.00 |
| 05 May 2024 | 0.04938 | -0.00059 | -1.18% | 0.04998 | 0.05019 | 0.04817 | 2,078,344.00 |
| 04 May 2024 | 0.04997 | -0.00139 | -2.71% | 0.05112 | 0.05248 | 0.04925 | 2,037,726.00 |
| 03 May 2024 | 0.05136 | -0.00029 | -0.56% | 0.05163 | 0.05231 | 0.04901 | 1,866,311.00 |
| 02 May 2024 | 0.05165 | -0.00063 | -1.21% | 0.05178 | 0.05546 | 0.05021 | 2,087,163.00 |
| 01 May 2024 | 0.05228 | -0.00971 | -15.66% | 0.06132 | 0.06644 | 0.05202 | 1,851,743.00 |
| 30 Abr 2024 | 0.06199 | 0.01566 | 33.80% | 0.04631 | 0.06199 | 0.04294 | 1,806,165.00 |
| 29 Abr 2024 | 0.04633 | -0.00485 | -9.48% | 0.05118 | 0.0514 | 0.04533 | 2,248,919.00 |
| 28 Abr 2024 | 0.05118 | 0.00182 | 3.69% | 0.04927 | 0.05145 | 0.04895 | 1,944,951.00 |
| 27 Abr 2024 | 0.04936 | 0.0002 | 0.41% | 0.04916 | 0.0495 | 0.04461 | 2,222,361.00 |
| 26 Abr 2024 | 0.04916 | -0.00081 | -1.62% | 0.0503 | 0.05267 | 0.049 | 1,291,041.00 |
| 25 Abr 2024 | 0.04997 | -0.00016 | -0.32% | 0.05011 | 0.0514 | 0.049 | 1,163,699.00 |
| 24 Abr 2024 | 0.05013 | -0.00303 | -5.70% | 0.05301 | 0.05354 | 0.04901 | 1,175,008.00 |
| 23 Abr 2024 | 0.05316 | 0.00111 | 2.13% | 0.0521 | 0.05347 | 0.05088 | 1,057,103.00 |
| 22 Abr 2024 | 0.05205 | -0.0031 | -5.62% | 0.05438 | 0.05588 | 0.05139 | 1,118,866.00 |
| 21 Abr 2024 | 0.05515 | -0.00451 | -7.56% | 0.05943 | 0.05991 | 0.05271 | 1,307,771.00 |
| 20 Abr 2024 | 0.05966 | -0.00179 | -2.91% | 0.06069 | 0.062 | 0.05391 | 1,630,900.00 |
| 19 Abr 2024 | 0.06145 | -0.00031 | -0.50% | 0.06054 | 0.0736 | 0.05501 | 1,446,463.00 |
| 18 Abr 2024 | 0.06176 | 0.02302 | 59.42% | 0.03878 | 0.06835 | 0.0386 | 1,477,886.00 |
| 17 Abr 2024 | 0.03874 | -0.00226 | -5.51% | 0.04108 | 0.04395 | 0.03864 | 1,414,045.00 |
| 16 Abr 2024 | 0.041 | -0.00282 | -6.44% | 0.04394 | 0.04447 | 0.03922 | 1,342,985.00 |
| 15 Abr 2024 | 0.04382 | -0.00474 | -9.76% | 0.04846 | 0.05008 | 0.04295 | 1,229,998.00 |
| 14 Abr 2024 | 0.04856 | 0.00436 | 9.86% | 0.04449 | 0.04863 | 0.04415 | 1,167,184.00 |
| 13 Abr 2024 | 0.0442 | -0.00419 | -8.66% | 0.04822 | 0.04888 | 0.04137 | 1,364,175.00 |
| 12 Abr 2024 | 0.04839 | -0.00662 | -12.03% | 0.05516 | 0.05564 | 0.048 | 1,096,259.00 |
| 11 Abr 2024 | 0.05501 | -0.00011 | -0.20% | 0.05513 | 0.05757 | 0.0544 | 895,115.00 |
| 10 Abr 2024 | 0.05512 | 0.00096 | 1.77% | 0.05416 | 0.05584 | 0.05268 | 969,359.00 |
| 09 Abr 2024 | 0.05416 | -0.00176 | -3.15% | 0.05576 | 0.05756 | 0.05405 | 1,060,761.00 |
| 08 Abr 2024 | 0.05592 | 0.00338 | 6.43% | 0.05256 | 0.05661 | 0.05104 | 1,133,977.00 |
| 07 Abr 2024 | 0.05254 | 0.00126 | 2.46% | 0.05129 | 0.05391 | 0.04993 | 1,019,526.00 |
| 06 Abr 2024 | 0.05128 | 0.0012 | 2.40% | 0.04949 | 0.05199 | 0.0493 | 1,023,014.00 |
| 05 Abr 2024 | 0.05008 | -0.00495 | -9.00% | 0.05495 | 0.05497 | 0.04983 | 1,444,607.00 |
| 04 Abr 2024 | 0.05503 | -0.00161 | -2.84% | 0.0565 | 0.05795 | 0.05454 | 1,111,439.00 |
| 03 Abr 2024 | 0.05664 | -0.00092 | -1.60% | 0.05765 | 0.05873 | 0.05555 | 1,050,770.00 |
| 02 Abr 2024 | 0.05756 | -0.0032 | -5.27% | 0.06074 | 0.06097 | 0.05573 | 1,031,249.00 |
| 01 Abr 2024 | 0.06076 | -0.0024 | -3.80% | 0.06339 | 0.06409 | 0.05953 | 981,973.00 |
| 31 Mar 2024 | 0.06316 | 0.00017 | 0.27% | 0.06299 | 0.06615 | 0.06182 | 909,240.00 |
| 30 Mar 2024 | 0.06299 | 0.00345 | 5.79% | 0.05954 | 0.06349 | 0.05922 | 1,016,059.00 |
| 29 Mar 2024 | 0.05954 | 0.00008 | 0.13% | 0.05908 | 0.06299 | 0.05824 | 1,122,284.00 |
| 28 Mar 2024 | 0.05946 | -0.00161 | -2.64% | 0.06112 | 0.06306 | 0.0573 | 1,052,903.00 |
| 27 Mar 2024 | 0.06107 | 0.00158 | 2.66% | 0.05939 | 0.06297 | 0.05838 | 1,310,545.00 |
| 26 Mar 2024 | 0.05949 | -0.00819 | -12.10% | 0.06751 | 0.06892 | 0.05688 | 1,759,403.00 |
| 25 Mar 2024 | 0.06768 | -0.00532 | -7.29% | 0.07225 | 0.073 | 0.06301 | 1,582,365.00 |
| 24 Mar 2024 | 0.073 | -0.00518 | -6.63% | 0.0806 | 0.08263 | 0.06778 | 2,563,644.00 |
| 23 Mar 2024 | 0.07818 | 0.02199 | 39.14% | 0.05616 | 0.07938 | 0.05494 | 1,391,399.00 |
| 22 Mar 2024 | 0.05619 | -0.00097 | -1.70% | 0.05614 | 0.05747 | 0.05271 | 1,376,930.00 |
| 21 Mar 2024 | 0.05716 | -0.00119 | -2.04% | 0.05852 | 0.06127 | 0.05648 | 1,201,393.00 |
| 20 Mar 2024 | 0.05835 | 0.00253 | 4.53% | 0.05577 | 0.05911 | 0.05501 | 1,238,027.00 |
| 19 Mar 2024 | 0.05582 | -0.00404 | -6.75% | 0.05982 | 0.0603 | 0.05342 | 1,617,569.00 |
| 18 Mar 2024 | 0.05986 | -0.00594 | -9.03% | 0.0658 | 0.06766 | 0.05853 | 1,192,135.00 |
| 17 Mar 2024 | 0.0658 | 0.00752 | 12.90% | 0.05802 | 0.06654 | 0.0579 | 1,198,096.00 |
| 16 Mar 2024 | 0.05828 | -0.00746 | -11.35% | 0.06573 | 0.06891 | 0.05766 | 1,213,751.00 |
| 15 Mar 2024 | 0.06574 | -0.00877 | -11.77% | 0.07011 | 0.07119 | 0.061 | 1,581,026.00 |
| 14 Mar 2024 | 0.07451 | 0.00 | 0.00% | 0.07451 | 0.07451 | 0.07451 | 0.00 |
| 13 Mar 2024 | 0.07451 | 0.00651 | 9.57% | 0.0673 | 0.0794 | 0.06591 | 2,141,171.00 |
| 12 Mar 2024 | 0.068 | 0.00423 | 6.63% | 0.06338 | 0.0718 | 0.05502 | 1,798,738.00 |
| 11 Mar 2024 | 0.06377 | 0.00469 | 7.94% | 0.06185 | 0.07227 | 0.05585 | 2,343,043.00 |
| 10 Mar 2024 | 0.05908 | 0.0022 | 3.87% | 0.0571 | 0.07422 | 0.05685 | 2,354,231.00 |
| 09 Mar 2024 | 0.05688 | 0.00204 | 3.72% | 0.05506 | 0.05797 | 0.055 | 2,227,223.00 |
| 08 Mar 2024 | 0.05484 | -0.00028 | -0.51% | 0.05512 | 0.05688 | 0.05313 | 2,193,544.00 |
| 07 Mar 2024 | 0.05512 | 0.00226 | 4.28% | 0.05296 | 0.0608 | 0.05271 | 2,204,060.00 |
| 06 Mar 2024 | 0.05286 | 0.00262 | 5.21% | 0.05018 | 0.0597 | 0.04992 | 2,670,817.00 |
| 05 Mar 2024 | 0.05024 | -0.00065 | -1.28% | 0.051 | 0.06182 | 0.04815 | 2,708,880.00 |
| 04 Mar 2024 | 0.05089 | 0.00265 | 5.49% | 0.04826 | 0.0528 | 0.048 | 2,968,477.00 |
| 03 Mar 2024 | 0.04824 | -0.00246 | -4.85% | 0.0507 | 0.05299 | 0.04802 | 2,640,639.00 |
| 02 Mar 2024 | 0.0507 | 0.00707 | 16.20% | 0.04376 | 0.05167 | 0.04354 | 3,331,836.00 |
| 01 Mar 2024 | 0.04363 | 0.00067 | 1.56% | 0.04284 | 0.04402 | 0.04202 | 2,807,572.00 |
| 29 Feb 2024 | 0.04296 | -0.00167 | -3.74% | 0.04454 | 0.04574 | 0.0422 | 2,792,251.00 |
| 28 Feb 2024 | 0.04463 | -0.00027 | -0.60% | 0.04491 | 0.04676 | 0.04375 | 2,602,743.00 |
| 27 Feb 2024 | 0.0449 | 0.0017 | 3.94% | 0.04331 | 0.04532 | 0.04303 | 2,750,302.00 |
| 26 Feb 2024 | 0.0432 | -0.0013 | -2.92% | 0.04447 | 0.04579 | 0.04312 | 2,699,965.00 |
| 25 Feb 2024 | 0.0445 | 0.00256 | 6.10% | 0.04194 | 0.04573 | 0.04063 | 2,809,111.00 |
| 24 Feb 2024 | 0.04194 | -0.0003 | -0.71% | 0.04224 | 0.04374 | 0.04111 | 2,698,614.00 |
| 23 Feb 2024 | 0.04224 | -0.00074 | -1.72% | 0.04312 | 0.04464 | 0.04211 | 2,605,739.00 |
| 22 Feb 2024 | 0.04298 | 0.002 | 4.88% | 0.04098 | 0.04424 | 0.04011 | 2,766,645.00 |
| 21 Feb 2024 | 0.04098 | -0.00101 | -2.41% | 0.04193 | 0.04264 | 0.04057 | 2,344,175.00 |
| 20 Feb 2024 | 0.04199 | -0.0021 | -4.76% | 0.04408 | 0.04438 | 0.04141 | 2,457,731.00 |
| 19 Feb 2024 | 0.04409 | -0.00112 | -2.48% | 0.0452 | 0.0453 | 0.04342 | 2,214,412.00 |
| 18 Feb 2024 | 0.04521 | 0.00137 | 3.13% | 0.04384 | 0.04584 | 0.04363 | 1,935,405.00 |
| 17 Feb 2024 | 0.04384 | -0.00039 | -0.88% | 0.04426 | 0.04455 | 0.04355 | 2,405,536.00 |
