Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
EDUUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 1.03 | -0.110 | -9.56% | 1.13 | 1.14 | 0.995 | 198,707.00 |
| 24 May 2024 | 1.14 | 0.140 | 14.11% | 1.02 | 1.20 | 0.896 | 287,921.00 |
| 23 May 2024 | 0.999 | 0.110 | 12.37% | 0.908 | 1.07 | 0.876 | 414,372.00 |
| 22 May 2024 | 0.889 | 0.235 | 35.93% | 0.652 | 0.955 | 0.652 | 351,006.00 |
| 21 May 2024 | 0.654 | 0.084 | 14.74% | 0.570 | 0.655 | 0.561 | 209,930.00 |
| 20 May 2024 | 0.570 | 0.059 | 11.55% | 0.510 | 0.570 | 0.502 | 196,954.00 |
| 19 May 2024 | 0.511 | -0.023 | -4.31% | 0.533 | 0.537 | 0.508 | 72,761.00 |
| 18 May 2024 | 0.534 | 0.001 | 0.19% | 0.534 | 0.543 | 0.527 | 69,670.00 |
| 17 May 2024 | 0.533 | 0.008 | 1.52% | 0.523 | 0.541 | 0.515 | 126,067.00 |
| 16 May 2024 | 0.525 | -0.001 | -0.19% | 0.529 | 0.537 | 0.508 | 149,148.00 |
| 15 May 2024 | 0.526 | 0.045 | 9.36% | 0.482 | 0.544 | 0.478 | 177,190.00 |
| 14 May 2024 | 0.481 | -0.027 | -5.31% | 0.507 | 0.508 | 0.480 | 135,612.00 |
| 13 May 2024 | 0.508 | 0.002 | 0.40% | 0.506 | 0.523 | 0.481 | 108,578.00 |
| 12 May 2024 | 0.506 | 0.001 | 0.20% | 0.506 | 0.519 | 0.504 | 40,754.00 |
| 11 May 2024 | 0.505 | -0.004 | -0.79% | 0.510 | 0.522 | 0.505 | 60,568.00 |
| 10 May 2024 | 0.509 | -0.031 | -5.74% | 0.539 | 0.546 | 0.503 | 155,604.00 |
| 09 May 2024 | 0.540 | 0.018 | 3.45% | 0.521 | 0.541 | 0.507 | 140,228.00 |
| 08 May 2024 | 0.522 | -0.010 | -1.88% | 0.530 | 0.534 | 0.507 | 246,774.00 |
| 07 May 2024 | 0.532 | -0.012 | -2.21% | 0.542 | 0.557 | 0.530 | 134,350.00 |
| 06 May 2024 | 0.544 | -0.016 | -2.86% | 0.561 | 0.576 | 0.544 | 155,586.00 |
| 05 May 2024 | 0.560 | 0.020 | 3.70% | 0.541 | 0.573 | 0.525 | 115,393.00 |
| 04 May 2024 | 0.540 | -0.007 | -1.28% | 0.547 | 0.550 | 0.537 | 114,789.00 |
| 03 May 2024 | 0.547 | 0.024 | 4.59% | 0.522 | 0.554 | 0.508 | 116,245.00 |
| 02 May 2024 | 0.523 | 0.008 | 1.55% | 0.517 | 0.529 | 0.502 | 96,572.00 |
| 01 May 2024 | 0.515 | 0.004 | 0.78% | 0.505 | 0.525 | 0.482 | 37,593.00 |
| 30 Abr 2024 | 0.511 | -0.048 | -8.59% | 0.553 | 0.563 | 0.504 | 22,801.00 |
| 29 Abr 2024 | 0.559 | 0.008 | 1.45% | 0.557 | 0.563 | 0.533 | 15,718.00 |
| 28 Abr 2024 | 0.551 | -0.019 | -3.33% | 0.575 | 0.585 | 0.551 | 14,788.00 |
| 27 Abr 2024 | 0.570 | -0.006 | -1.04% | 0.583 | 0.585 | 0.537 | 24,527.00 |
| 26 Abr 2024 | 0.576 | -0.022 | -3.68% | 0.593 | 0.594 | 0.573 | 13,490.00 |
| 25 Abr 2024 | 0.598 | 0.019 | 3.28% | 0.585 | 0.620 | 0.561 | 19,151.00 |
| 24 Abr 2024 | 0.579 | -0.038 | -6.16% | 0.619 | 0.643 | 0.574 | 47,860.00 |
| 23 Abr 2024 | 0.617 | -0.015 | -2.37% | 0.632 | 0.640 | 0.609 | 8,929.00 |
| 22 Abr 2024 | 0.632 | 0.007 | 1.12% | 0.633 | 0.643 | 0.620 | 38,529.00 |
| 21 Abr 2024 | 0.625 | -0.013 | -2.04% | 0.633 | 0.645 | 0.614 | 21,597.00 |
| 20 Abr 2024 | 0.638 | 0.053 | 9.06% | 0.583 | 0.649 | 0.571 | 37,802.00 |
| 19 Abr 2024 | 0.585 | 0.012 | 2.09% | 0.573 | 0.597 | 0.524 | 45,288.00 |
| 18 Abr 2024 | 0.573 | 0.015 | 2.69% | 0.558 | 0.583 | 0.545 | 59,789.00 |
| 17 Abr 2024 | 0.558 | 0.004 | 0.72% | 0.553 | 0.569 | 0.521 | 173,382.00 |
| 16 Abr 2024 | 0.554 | 0.014 | 2.59% | 0.540 | 0.609 | 0.520 | 504,624.00 |
| 15 Abr 2024 | 0.540 | -0.038 | -6.57% | 0.573 | 0.599 | 0.516 | 320,224.00 |
| 14 Abr 2024 | 0.578 | 0.051 | 9.68% | 0.524 | 0.581 | 0.500 | 322,813.00 |
| 13 Abr 2024 | 0.527 | -0.121 | -18.67% | 0.643 | 0.657 | 0.440 | 402,176.00 |
| 12 Abr 2024 | 0.648 | -0.160 | -19.80% | 0.816 | 0.843 | 0.599 | 277,792.00 |
| 11 Abr 2024 | 0.808 | -0.018 | -2.18% | 0.826 | 0.851 | 0.775 | 43,489.00 |
| 10 Abr 2024 | 0.826 | -0.050 | -5.71% | 0.873 | 0.882 | 0.803 | 35,072.00 |
| 09 Abr 2024 | 0.876 | -0.069 | -7.30% | 0.941 | 0.960 | 0.870 | 58,274.00 |
| 08 Abr 2024 | 0.945 | 0.037 | 4.07% | 0.903 | 0.991 | 0.891 | 50,188.00 |
| 07 Abr 2024 | 0.908 | 0.017 | 1.91% | 0.890 | 0.915 | 0.886 | 43,792.00 |
| 06 Abr 2024 | 0.891 | 0.010 | 1.14% | 0.878 | 0.899 | 0.875 | 49,130.00 |
| 05 Abr 2024 | 0.881 | -0.027 | -2.97% | 0.910 | 0.913 | 0.850 | 33,560.00 |
| 04 Abr 2024 | 0.908 | 0.008 | 0.89% | 0.918 | 0.966 | 0.877 | 50,616.00 |
| 03 Abr 2024 | 0.900 | -0.001 | -0.11% | 0.900 | 0.935 | 0.870 | 66,946.00 |
| 02 Abr 2024 | 0.901 | -0.078 | -7.97% | 0.986 | 0.991 | 0.897 | 30,886.00 |
| 01 Abr 2024 | 0.979 | -0.064 | -6.14% | 1.04 | 1.05 | 0.945 | 34,553.00 |
| 31 Mar 2024 | 1.04 | 0.020 | 2.05% | 1.03 | 1.05 | 1.03 | 17,522.00 |
| 30 Mar 2024 | 1.02 | -0.040 | -3.68% | 1.06 | 1.08 | 1.02 | 24,981.00 |
| 29 Mar 2024 | 1.06 | -0.020 | -1.76% | 1.08 | 1.09 | 1.04 | 36,378.00 |
| 28 Mar 2024 | 1.08 | -0.010 | -1.28% | 1.10 | 1.13 | 1.06 | 51,929.00 |
| 27 Mar 2024 | 1.09 | -0.050 | -4.04% | 1.14 | 1.18 | 1.08 | 81,072.00 |
| 26 Mar 2024 | 1.14 | -0.010 | -1.04% | 1.16 | 1.19 | 1.08 | 85,381.00 |
| 25 Mar 2024 | 1.15 | 0.050 | 4.25% | 1.10 | 1.20 | 1.10 | 72,673.00 |
| 24 Mar 2024 | 1.11 | 0.020 | 2.13% | 1.07 | 1.11 | 1.05 | 38,923.00 |
| 23 Mar 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.11 | 1.06 | 33,935.00 |
| 22 Mar 2024 | 1.08 | -0.010 | -0.64% | 1.10 | 1.14 | 1.04 | 136,457.00 |
| 21 Mar 2024 | 1.09 | -0.040 | -3.58% | 1.14 | 1.17 | 1.06 | 99,658.00 |
| 20 Mar 2024 | 1.13 | 0.020 | 1.67% | 1.11 | 1.16 | 0.99276 | 210,702.00 |
| 19 Mar 2024 | 1.11 | -0.010 | -0.61% | 1.09 | 1.27 | 0.94077 | 310,341.00 |
| 18 Mar 2024 | 1.12 | 0.100 | 9.54% | 1.02 | 1.24 | 0.92245 | 147,791.00 |
| 17 Mar 2024 | 1.02 | 0.060 | 6.70% | 0.96283 | 1.04 | 0.91633 | 111,706.00 |
| 16 Mar 2024 | 0.95632 | -0.13424 | -12.31% | 1.09 | 1.12 | 0.910 | 198,451.00 |
| 15 Mar 2024 | 1.09 | -0.040 | -3.49% | 1.10 | 1.13 | 0.98608 | 210,232.00 |
| 14 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.13 | 0.00 |
| 13 Mar 2024 | 1.13 | 0.010 | 0.80% | 1.12 | 1.21 | 1.08 | 195,546.00 |
| 12 Mar 2024 | 1.12 | -0.010 | -0.89% | 1.13 | 1.15 | 1.06 | 129,851.00 |
| 11 Mar 2024 | 1.13 | -0.130 | -10.10% | 1.24 | 1.26 | 1.13 | 265,273.00 |
| 10 Mar 2024 | 1.26 | 0.270 | 27.93% | 0.98875 | 1.30 | 0.93921 | 199,411.00 |
| 09 Mar 2024 | 0.98361 | 0.03561 | 3.76% | 0.95308 | 1.02 | 0.942 | 196,585.00 |
| 08 Mar 2024 | 0.948 | -0.01116 | -1.16% | 0.9608 | 0.98026 | 0.897 | 143,549.00 |
| 07 Mar 2024 | 0.95916 | 0.03797 | 4.12% | 0.931 | 0.99999 | 0.90549 | 211,007.00 |
| 06 Mar 2024 | 0.92119 | 0.0833 | 9.94% | 0.83194 | 0.93461 | 0.801 | 147,526.00 |
| 05 Mar 2024 | 0.83789 | -0.08934 | -9.64% | 0.92386 | 0.95299 | 0.76395 | 158,644.00 |
| 04 Mar 2024 | 0.92723 | 0.05503 | 6.31% | 0.87741 | 1.01 | 0.8647 | 494,119.00 |
| 03 Mar 2024 | 0.8722 | -0.03991 | -4.38% | 0.9141 | 0.92504 | 0.84915 | 164,276.00 |
| 02 Mar 2024 | 0.91211 | -0.00317 | -0.35% | 0.91632 | 0.9229 | 0.88874 | 143,203.00 |
| 01 Mar 2024 | 0.91528 | 0.05179 | 6.00% | 0.86789 | 0.93425 | 0.86763 | 138,586.00 |
| 29 Feb 2024 | 0.86349 | 0.00011 | 0.01% | 0.86528 | 0.94528 | 0.84413 | 317,655.00 |
| 28 Feb 2024 | 0.86338 | 0.04212 | 5.13% | 0.82354 | 0.87265 | 0.77088 | 156,971.00 |
| 27 Feb 2024 | 0.82126 | -0.02807 | -3.30% | 0.84989 | 0.92873 | 0.8078 | 78,166.00 |
| 26 Feb 2024 | 0.84933 | 0.00007 | 0.01% | 0.84727 | 0.89713 | 0.82058 | 82,706.00 |
| 25 Feb 2024 | 0.84926 | 0.01684 | 2.02% | 0.83088 | 0.89999 | 0.8206 | 136,701.00 |
| 24 Feb 2024 | 0.83242 | 0.0069 | 0.84% | 0.823 | 0.84478 | 0.80236 | 44,657.00 |
![Logo de EDU Coin [Open Campus] (EDUUSDT).](/common/images/company/COIN_EDUUUSD.png){kind=small}
![Gráfica de la cotización de EDU Coin [Open Campus] (EDUUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
