Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.DEXEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 12.51 | -0.110 | -0.87% | 12.73 | 12.84 | 12.51 | 86.00 |
| 11 May 2024 | 12.62 | 0.030 | 0.24% | 12.72 | 12.95 | 12.59 | 240.00 |
| 10 May 2024 | 12.59 | -0.610 | -4.59% | 13.32 | 13.51 | 12.11 | 569.00 |
| 09 May 2024 | 13.19 | 0.220 | 1.66% | 12.88 | 13.30 | 12.70 | 317.00 |
| 08 May 2024 | 12.98 | -0.180 | -1.33% | 12.96 | 13.40 | 12.59 | 296.00 |
| 07 May 2024 | 13.15 | -0.030 | -0.22% | 13.13 | 13.68 | 12.92 | 936.00 |
| 06 May 2024 | 13.18 | -0.210 | -1.54% | 13.41 | 13.73 | 13.04 | 736.00 |
| 05 May 2024 | 13.39 | 0.180 | 1.37% | 13.09 | 13.50 | 12.90 | 258.00 |
| 04 May 2024 | 13.21 | 0.140 | 1.07% | 12.97 | 13.24 | 12.81 | 564.00 |
| 03 May 2024 | 13.07 | 0.540 | 4.30% | 12.66 | 13.09 | 12.44 | 596.00 |
| 02 May 2024 | 12.53 | 0.670 | 5.65% | 12.13 | 12.63 | 11.63 | 1,238.00 |
| 01 May 2024 | 11.86 | 0.220 | 1.86% | 11.52 | 11.96 | 10.94 | 1,274.00 |
| 30 Abr 2024 | 11.64 | -0.870 | -6.95% | 12.61 | 13.13 | 11.16 | 1,596.00 |
| 29 Abr 2024 | 12.51 | 0.120 | 0.96% | 12.30 | 12.75 | 11.89 | 1,695.00 |
| 28 Abr 2024 | 12.40 | -0.160 | -1.31% | 12.57 | 12.74 | 12.30 | 808.00 |
| 27 Abr 2024 | 12.56 | 0.060 | 0.48% | 12.53 | 12.65 | 12.14 | 1,072.00 |
| 26 Abr 2024 | 12.50 | -1.17 | -8.55% | 13.67 | 13.67 | 12.35 | 993.00 |
| 25 Abr 2024 | 13.67 | 0.300 | 2.27% | 13.39 | 13.82 | 12.96 | 1,270.00 |
| 24 Abr 2024 | 13.37 | -0.480 | -3.46% | 13.80 | 14.23 | 13.24 | 924.00 |
| 23 Abr 2024 | 13.84 | 0.320 | 2.35% | 13.46 | 14.07 | 13.24 | 1,421.00 |
| 22 Abr 2024 | 13.53 | -0.240 | -1.78% | 13.66 | 14.23 | 13.45 | 1,564.00 |
| 21 Abr 2024 | 13.77 | -0.170 | -1.18% | 13.76 | 14.20 | 13.49 | 991.00 |
| 20 Abr 2024 | 13.94 | 1.11 | 8.68% | 12.84 | 13.95 | 12.64 | 967.00 |
| 19 Abr 2024 | 12.82 | 0.370 | 2.96% | 12.58 | 13.13 | 11.51 | 1,712.00 |
| 18 Abr 2024 | 12.46 | 0.550 | 4.58% | 11.98 | 12.56 | 11.80 | 410.00 |
| 17 Abr 2024 | 11.91 | -0.440 | -3.53% | 12.35 | 12.47 | 11.48 | 781.00 |
| 16 Abr 2024 | 12.35 | 0.360 | 3.00% | 11.86 | 12.43 | 11.35 | 474.00 |
| 15 Abr 2024 | 11.99 | -0.690 | -5.48% | 12.53 | 12.98 | 11.56 | 1,023.00 |
| 14 Abr 2024 | 12.68 | 1.06 | 9.13% | 11.59 | 12.68 | 11.21 | 1,788.00 |
| 13 Abr 2024 | 11.62 | -1.93 | -14.23% | 13.27 | 14.37 | 10.60 | 31,086.00 |
| 12 Abr 2024 | 13.55 | -1.85 | -12.04% | 15.40 | 16.03 | 12.56 | 52,652.00 |
| 11 Abr 2024 | 15.40 | -0.320 | -2.06% | 15.81 | 16.17 | 15.32 | 1,058.00 |
| 10 Abr 2024 | 15.72 | -0.180 | -1.14% | 15.91 | 16.05 | 15.04 | 22,426.00 |
| 09 Abr 2024 | 15.91 | 0.180 | 1.14% | 15.58 | 16.79 | 15.32 | 76,794.00 |
| 08 Abr 2024 | 15.73 | 0.730 | 4.88% | 15.51 | 16.19 | 14.89 | 5,757.00 |
| 07 Abr 2024 | 15.00 | 0.200 | 1.34% | 14.88 | 15.88 | 14.70 | 4,003.00 |
| 06 Abr 2024 | 14.80 | 0.020 | 0.12% | 14.74 | 15.05 | 14.47 | 688.00 |
| 05 Abr 2024 | 14.78 | -0.050 | -0.31% | 14.83 | 15.18 | 14.02 | 1,150.00 |
| 04 Abr 2024 | 14.83 | 0.570 | 3.97% | 14.23 | 15.30 | 13.95 | 1,128.00 |
| 03 Abr 2024 | 14.26 | 0.560 | 4.08% | 13.56 | 15.13 | 13.41 | 1,844.00 |
| 02 Abr 2024 | 13.70 | -1.10 | -7.43% | 14.77 | 15.02 | 13.32 | 1,408.00 |
| 01 Abr 2024 | 14.80 | -0.610 | -3.93% | 15.41 | 15.68 | 14.21 | 2,880.00 |
| 31 Mar 2024 | 15.41 | -0.970 | -5.93% | 16.29 | 17.02 | 15.15 | 3,381.00 |
| 30 Mar 2024 | 16.38 | 1.54 | 10.37% | 14.81 | 17.02 | 14.44 | 2,821.00 |
| 29 Mar 2024 | 14.84 | 0.820 | 5.87% | 13.92 | 17.99 | 13.75 | 5,623.00 |
| 28 Mar 2024 | 14.02 | 0.700 | 5.22% | 13.32 | 14.02 | 13.24 | 995.00 |
| 27 Mar 2024 | 13.32 | -0.130 | -0.97% | 13.31 | 14.03 | 13.00 | 3,375.00 |
| 26 Mar 2024 | 13.45 | 0.220 | 1.64% | 13.36 | 13.86 | 12.55 | 7,167.00 |
| 25 Mar 2024 | 13.23 | 0.610 | 4.86% | 12.70 | 13.39 | 12.41 | 6,040.00 |
| 24 Mar 2024 | 12.62 | -0.150 | -1.18% | 12.70 | 13.08 | 12.40 | 6,432.00 |
| 23 Mar 2024 | 12.77 | -0.730 | -5.40% | 13.62 | 15.05 | 12.69 | 9,621.00 |
| 22 Mar 2024 | 13.50 | 1.75 | 14.89% | 11.87 | 14.70 | 11.77 | 14,691.00 |
| 21 Mar 2024 | 11.75 | 0.100 | 0.86% | 11.63 | 11.96 | 10.48 | 12,459.00 |
| 20 Mar 2024 | 11.65 | 1.68 | 16.88% | 9.97 | 12.33 | 9.97 | 10,410.00 |
| 19 Mar 2024 | 9.97 | -0.480 | -4.60% | 10.45 | 10.73 | 9.72 | 15,390.00 |
| 18 Mar 2024 | 10.45 | 0.300 | 3.00% | 10.11 | 10.92 | 9.65 | 8,365.00 |
| 17 Mar 2024 | 10.14 | 0.590 | 6.12% | 9.73 | 10.33 | 9.30 | 4,592.00 |
| 16 Mar 2024 | 9.56 | -0.610 | -6.04% | 10.20 | 11.08 | 9.45 | 7,128.00 |
| 15 Mar 2024 | 10.17 | -0.200 | -1.94% | 10.19 | 10.27 | 9.61 | 7,742.00 |
| 14 Mar 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0.00 |
| 13 Mar 2024 | 10.37 | 0.360 | 3.64% | 10.01 | 10.53 | 9.93 | 7,316.00 |
| 12 Mar 2024 | 10.01 | -0.340 | -3.32% | 10.45 | 10.57 | 9.45 | 9,290.00 |
| 11 Mar 2024 | 10.35 | 0.830 | 8.66% | 9.56 | 10.62 | 9.29 | 10,811.00 |
| 10 Mar 2024 | 9.53 | -0.410 | -4.11% | 9.84 | 10.42 | 9.40 | 8,800.00 |
| 09 Mar 2024 | 9.94 | 0.150 | 1.50% | 9.72 | 10.87 | 9.72 | 10,485.00 |
| 08 Mar 2024 | 9.79 | -0.700 | -6.70% | 10.71 | 12.16 | 9.57 | 20,937.00 |
| 07 Mar 2024 | 10.49 | 3.10 | 41.94% | 7.41 | 11.10 | 7.22 | 21,325.00 |
| 06 Mar 2024 | 7.39 | 0.910 | 14.10% | 6.52 | 8.87 | 6.27 | 18,673.00 |
| 05 Mar 2024 | 6.48 | -0.150 | -2.21% | 6.57 | 6.80 | 5.92 | 16,381.00 |
| 04 Mar 2024 | 6.62 | -0.030 | -0.51% | 6.71 | 6.84 | 6.43 | 10,630.00 |
| 03 Mar 2024 | 6.66 | 0.020 | 0.29% | 6.58 | 7.17 | 6.53 | 22,872.00 |
| 02 Mar 2024 | 6.64 | 0.00 | 0.00% | 6.68 | 6.75 | 6.32 | 21,801.00 |
| 01 Mar 2024 | 6.64 | 0.600 | 9.89% | 6.08 | 7.50 | 5.78 | 16,365.00 |
| 29 Feb 2024 | 6.04 | 0.320 | 5.60% | 5.76 | 6.71 | 5.54 | 20,508.00 |
| 28 Feb 2024 | 5.72 | 1.51 | 35.89% | 4.22 | 7.00 | 4.21 | 38,405.00 |
| 27 Feb 2024 | 4.21 | 0.230 | 5.71% | 3.98 | 4.42 | 3.98 | 24,611.00 |
| 26 Feb 2024 | 3.98 | -0.080 | -1.89% | 4.04 | 4.06 | 3.89 | 43,636.00 |
| 25 Feb 2024 | 4.06 | 0.040 | 1.00% | 4.05 | 4.13 | 3.92 | 55,665.00 |
| 24 Feb 2024 | 4.02 | -0.300 | -6.94% | 4.29 | 4.39 | 3.90 | 32,474.00 |
| 23 Feb 2024 | 4.32 | 0.480 | 12.53% | 3.78 | 4.72 | 3.75 | 39,515.00 |
| 22 Feb 2024 | 3.84 | 0.270 | 7.57% | 3.56 | 3.87 | 3.46 | 43,589.00 |
| 21 Feb 2024 | 3.57 | 0.150 | 4.53% | 3.44 | 3.64 | 3.27 | 50,456.00 |
| 20 Feb 2024 | 3.41 | 0.080 | 2.52% | 3.35 | 3.45 | 3.27 | 39,566.00 |
| 19 Feb 2024 | 3.33 | 0.080 | 2.33% | 3.25 | 3.35 | 3.23 | 32,918.00 |
| 18 Feb 2024 | 3.25 | 0.070 | 2.08% | 3.19 | 3.26 | 3.15 | 41,351.00 |
| 17 Feb 2024 | 3.19 | -0.030 | -0.84% | 3.21 | 3.28 | 3.10 | 65,003.00 |
| 16 Feb 2024 | 3.22 | 0.040 | 1.17% | 3.18 | 3.34 | 3.17 | 50,242.00 |
| 15 Feb 2024 | 3.18 | 0.020 | 0.62% | 3.16 | 3.22 | 3.16 | 62,998.00 |
| 14 Feb 2024 | 3.16 | 0.080 | 2.55% | 3.08 | 3.20 | 3.07 | 50,106.00 |
| 13 Feb 2024 | 3.08 | 0.00 | -0.02% | 3.08 | 3.14 | 3.05 | 49,915.00 |
