Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.ERGUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.36 | 0.090 | 6.67% | 1.28 | 1.36 | 1.25 | 24,415.00 |
| 02 May 2024 | 1.28 | -0.010 | -1.02% | 1.29 | 1.34 | 1.25 | 27,773.00 |
| 01 May 2024 | 1.29 | 0.030 | 2.22% | 1.26 | 1.29 | 1.21 | 44,529.00 |
| 30 Abr 2024 | 1.26 | -0.060 | -4.36% | 1.33 | 1.36 | 1.25 | 32,961.00 |
| 29 Abr 2024 | 1.32 | -0.130 | -9.21% | 1.46 | 1.47 | 1.30 | 37,322.00 |
| 28 Abr 2024 | 1.46 | 0.100 | 7.60% | 1.35 | 1.51 | 1.34 | 38,542.00 |
| 27 Abr 2024 | 1.35 | -0.060 | -4.03% | 1.41 | 1.42 | 1.29 | 36,845.00 |
| 26 Abr 2024 | 1.41 | -0.040 | -2.56% | 1.45 | 1.45 | 1.37 | 20,175.00 |
| 25 Abr 2024 | 1.45 | -0.030 | -2.24% | 1.48 | 1.48 | 1.40 | 31,010.00 |
| 24 Abr 2024 | 1.48 | -0.070 | -4.74% | 1.57 | 1.57 | 1.45 | 42,137.00 |
| 23 Abr 2024 | 1.55 | -0.010 | -0.68% | 1.56 | 1.59 | 1.54 | 29,431.00 |
| 22 Abr 2024 | 1.57 | 0.020 | 1.59% | 1.54 | 1.57 | 1.50 | 56,148.00 |
| 21 Abr 2024 | 1.54 | -0.040 | -2.60% | 1.58 | 1.60 | 1.53 | 18,344.00 |
| 20 Abr 2024 | 1.58 | 0.010 | 0.77% | 1.57 | 1.59 | 1.52 | 34,892.00 |
| 19 Abr 2024 | 1.57 | -0.050 | -3.06% | 1.62 | 1.64 | 1.50 | 54,050.00 |
| 18 Abr 2024 | 1.62 | 0.220 | 15.72% | 1.40 | 1.64 | 1.39 | 42,700.00 |
| 17 Abr 2024 | 1.40 | -0.130 | -8.78% | 1.53 | 1.55 | 1.36 | 57,538.00 |
| 16 Abr 2024 | 1.53 | 0.030 | 2.16% | 1.50 | 1.56 | 1.47 | 81,754.00 |
| 15 Abr 2024 | 1.50 | 0.020 | 1.40% | 1.48 | 1.57 | 1.46 | 41,468.00 |
| 14 Abr 2024 | 1.48 | 0.060 | 3.94% | 1.42 | 1.48 | 1.36 | 63,648.00 |
| 13 Abr 2024 | 1.42 | -0.150 | -9.34% | 1.54 | 1.60 | 1.35 | 52,619.00 |
| 12 Abr 2024 | 1.57 | -0.110 | -6.63% | 1.68 | 1.69 | 1.52 | 99,212.00 |
| 11 Abr 2024 | 1.68 | -0.060 | -3.57% | 1.75 | 1.76 | 1.68 | 18,269.00 |
| 10 Abr 2024 | 1.75 | 0.010 | 0.39% | 1.75 | 1.77 | 1.66 | 32,961.00 |
| 09 Abr 2024 | 1.74 | -0.060 | -3.27% | 1.80 | 1.86 | 1.71 | 44,138.00 |
| 08 Abr 2024 | 1.80 | 0.080 | 4.88% | 1.71 | 1.82 | 1.71 | 41,784.00 |
| 07 Abr 2024 | 1.71 | -0.020 | -1.03% | 1.73 | 1.80 | 1.70 | 38,106.00 |
| 06 Abr 2024 | 1.73 | 0.020 | 0.92% | 1.72 | 1.76 | 1.69 | 26,179.00 |
| 05 Abr 2024 | 1.72 | -0.070 | -4.16% | 1.79 | 1.81 | 1.70 | 46,725.00 |
| 04 Abr 2024 | 1.79 | 0.00 | -0.16% | 1.79 | 1.84 | 1.72 | 35,787.00 |
| 03 Abr 2024 | 1.79 | -0.020 | -1.05% | 1.81 | 1.85 | 1.79 | 26,100.00 |
| 02 Abr 2024 | 1.81 | -0.120 | -6.30% | 1.93 | 1.94 | 1.79 | 40,547.00 |
| 01 Abr 2024 | 1.93 | -0.090 | -4.31% | 2.00 | 2.03 | 1.92 | 48,980.00 |
| 31 Mar 2024 | 2.02 | 0.120 | 6.46% | 1.90 | 2.02 | 1.88 | 33,436.00 |
| 30 Mar 2024 | 1.90 | -0.080 | -4.13% | 1.98 | 2.00 | 1.90 | 26,036.00 |
| 29 Mar 2024 | 1.98 | 0.120 | 6.54% | 1.84 | 1.98 | 1.81 | 48,130.00 |
| 28 Mar 2024 | 1.86 | 0.040 | 2.44% | 1.74 | 1.90 | 1.74 | 62,217.00 |
| 27 Mar 2024 | 1.81 | 0.030 | 1.53% | 1.79 | 1.85 | 1.75 | 50,284.00 |
| 26 Mar 2024 | 1.79 | -0.110 | -5.61% | 1.89 | 1.98 | 1.77 | 70,542.00 |
| 25 Mar 2024 | 1.89 | 0.020 | 1.30% | 1.87 | 1.93 | 1.80 | 51,197.00 |
| 24 Mar 2024 | 1.87 | 0.030 | 1.90% | 1.84 | 1.87 | 1.78 | 43,999.00 |
| 23 Mar 2024 | 1.83 | 0.020 | 1.16% | 1.82 | 1.88 | 1.81 | 22,463.00 |
| 22 Mar 2024 | 1.81 | -0.060 | -3.05% | 1.87 | 1.90 | 1.79 | 36,691.00 |
| 21 Mar 2024 | 1.87 | -0.060 | -3.04% | 1.94 | 1.94 | 1.85 | 56,570.00 |
| 20 Mar 2024 | 1.93 | 0.110 | 5.91% | 1.82 | 1.95 | 1.82 | 56,470.00 |
| 19 Mar 2024 | 1.82 | -0.140 | -7.33% | 1.95 | 1.96 | 1.80 | 73,501.00 |
| 18 Mar 2024 | 1.97 | -0.090 | -4.25% | 2.05 | 2.06 | 1.90 | 51,261.00 |
| 17 Mar 2024 | 2.05 | 0.00 | 0.21% | 2.05 | 2.10 | 2.03 | 55,860.00 |
| 16 Mar 2024 | 2.05 | -0.100 | -4.79% | 2.15 | 2.21 | 2.05 | 53,279.00 |
| 15 Mar 2024 | 2.15 | -0.190 | -8.21% | 2.30 | 2.36 | 2.10 | 47,491.00 |
| 14 Mar 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 0.00 |
| 13 Mar 2024 | 2.34 | 0.170 | 7.64% | 2.19 | 2.34 | 2.17 | 53,543.00 |
| 12 Mar 2024 | 2.18 | -0.080 | -3.69% | 2.26 | 2.30 | 2.16 | 45,760.00 |
| 11 Mar 2024 | 2.26 | 0.060 | 2.62% | 2.21 | 2.28 | 2.15 | 63,925.00 |
| 10 Mar 2024 | 2.20 | 0.020 | 1.06% | 2.18 | 2.24 | 2.13 | 48,712.00 |
| 09 Mar 2024 | 2.18 | 0.040 | 1.90% | 2.14 | 2.23 | 2.12 | 46,625.00 |
| 08 Mar 2024 | 2.14 | -0.120 | -5.51% | 2.26 | 2.29 | 2.10 | 47,304.00 |
| 07 Mar 2024 | 2.26 | 0.080 | 3.68% | 2.18 | 2.29 | 2.15 | 52,581.00 |
| 06 Mar 2024 | 2.18 | 0.070 | 3.28% | 2.12 | 2.22 | 2.08 | 64,591.00 |
| 05 Mar 2024 | 2.11 | -0.250 | -10.52% | 2.36 | 2.37 | 2.00 | 78,806.00 |
| 04 Mar 2024 | 2.36 | -0.040 | -1.48% | 2.39 | 2.52 | 2.32 | 58,281.00 |
| 03 Mar 2024 | 2.40 | -0.100 | -3.97% | 2.50 | 2.51 | 2.34 | 36,018.00 |
| 02 Mar 2024 | 2.50 | 0.160 | 7.05% | 2.33 | 2.53 | 2.33 | 56,404.00 |
| 01 Mar 2024 | 2.33 | 0.110 | 4.86% | 2.22 | 2.36 | 2.18 | 44,360.00 |
| 29 Feb 2024 | 2.22 | 0.070 | 3.46% | 2.17 | 2.43 | 2.15 | 48,755.00 |
| 28 Feb 2024 | 2.15 | -0.070 | -3.35% | 2.21 | 2.50 | 2.10 | 74,731.00 |
| 27 Feb 2024 | 2.23 | 0.360 | 19.23% | 1.86 | 2.23 | 1.85 | 88,182.00 |
| 26 Feb 2024 | 1.87 | 0.140 | 8.35% | 1.72 | 1.90 | 1.71 | 65,497.00 |
| 25 Feb 2024 | 1.72 | 0.030 | 1.85% | 1.69 | 1.74 | 1.67 | 37,780.00 |
| 24 Feb 2024 | 1.69 | 0.100 | 6.28% | 1.59 | 1.70 | 1.58 | 33,335.00 |
| 23 Feb 2024 | 1.59 | -0.080 | -4.79% | 1.68 | 1.68 | 1.59 | 52,900.00 |
| 22 Feb 2024 | 1.67 | -0.030 | -1.74% | 1.70 | 1.72 | 1.67 | 39,801.00 |
| 21 Feb 2024 | 1.70 | 0.080 | 5.16% | 1.67 | 1.78 | 1.53 | 106,871.00 |
| 20 Feb 2024 | 1.62 | 0.200 | 14.20% | 1.42 | 1.63 | 1.40 | 63,736.00 |
| 19 Feb 2024 | 1.42 | -0.090 | -5.88% | 1.51 | 1.52 | 1.40 | 67,419.00 |
| 18 Feb 2024 | 1.50 | 0.00 | 0.15% | 1.50 | 1.57 | 1.47 | 60,228.00 |
| 17 Feb 2024 | 1.50 | -0.030 | -1.87% | 1.53 | 1.55 | 1.46 | 47,341.00 |
| 16 Feb 2024 | 1.53 | 0.140 | 9.74% | 1.40 | 1.56 | 1.39 | 84,140.00 |
| 15 Feb 2024 | 1.40 | 0.050 | 4.04% | 1.35 | 1.41 | 1.31 | 65,352.00 |
| 14 Feb 2024 | 1.34 | 0.070 | 5.82% | 1.28 | 1.37 | 1.24 | 70,708.00 |
| 13 Feb 2024 | 1.27 | -0.050 | -3.96% | 1.32 | 1.36 | 1.23 | 67,465.00 |
| 12 Feb 2024 | 1.32 | 0.100 | 7.84% | 1.23 | 1.34 | 1.21 | 38,087.00 |
| 11 Feb 2024 | 1.22 | -0.010 | -0.74% | 1.23 | 1.26 | 1.21 | 39,715.00 |
| 10 Feb 2024 | 1.23 | 0.010 | 0.78% | 1.23 | 1.23 | 1.21 | 35,773.00 |
| 09 Feb 2024 | 1.22 | 0.010 | 0.46% | 1.23 | 1.26 | 1.20 | 49,814.00 |
| 08 Feb 2024 | 1.22 | 0.020 | 1.62% | 1.22 | 1.25 | 1.20 | 40,268.00 |
| 07 Feb 2024 | 1.20 | 0.080 | 7.57% | 1.12 | 1.23 | 1.11 | 36,749.00 |
| 06 Feb 2024 | 1.11 | 0.00 | -0.38% | 1.13 | 1.14 | 1.11 | 50,124.00 |
| 05 Feb 2024 | 1.12 | -0.050 | -3.96% | 1.17 | 1.17 | 1.11 | 53,710.00 |
| 04 Feb 2024 | 1.16 | -0.020 | -1.83% | 1.19 | 1.20 | 1.14 | 40,275.00 |
| 03 Feb 2024 | 1.19 | 0.00 | 0.06% | 1.19 | 1.20 | 1.18 | 31,779.00 |
