Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.HIGHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.02 | 0.010 | 0.65% | 2.01 | 2.10 | 1.98 | 167,645.00 |
| 24 Jun 2024 | 2.01 | 0.100 | 5.18% | 1.92 | 2.05 | 1.83 | 99,945.00 |
| 23 Jun 2024 | 1.91 | -0.090 | -4.31% | 1.99 | 2.28 | 1.88 | 195,538.00 |
| 22 Jun 2024 | 2.00 | 0.020 | 1.27% | 1.97 | 2.06 | 1.91 | 74,733.00 |
| 21 Jun 2024 | 1.97 | -0.040 | -1.74% | 2.00 | 2.09 | 1.93 | 123,009.00 |
| 20 Jun 2024 | 2.01 | -0.040 | -1.91% | 2.05 | 2.17 | 1.99 | 131,111.00 |
| 19 Jun 2024 | 2.05 | -0.080 | -3.63% | 2.13 | 2.19 | 2.03 | 117,717.00 |
| 18 Jun 2024 | 2.12 | -0.270 | -11.10% | 2.39 | 2.41 | 2.03 | 319,763.00 |
| 17 Jun 2024 | 2.39 | -0.380 | -13.73% | 2.79 | 2.84 | 2.32 | 166,565.00 |
| 16 Jun 2024 | 2.77 | 0.030 | 1.28% | 2.74 | 2.80 | 2.61 | 48,065.00 |
| 15 Jun 2024 | 2.73 | 0.020 | 0.81% | 2.70 | 2.92 | 2.64 | 136,847.00 |
| 14 Jun 2024 | 2.71 | -0.010 | -0.18% | 2.73 | 2.86 | 2.56 | 153,091.00 |
| 13 Jun 2024 | 2.72 | -0.200 | -6.83% | 2.94 | 2.99 | 2.67 | 157,409.00 |
| 12 Jun 2024 | 2.91 | -0.170 | -5.54% | 3.07 | 3.17 | 2.77 | 311,385.00 |
| 11 Jun 2024 | 3.09 | -0.660 | -17.56% | 3.74 | 3.96 | 2.82 | 307,760.00 |
| 10 Jun 2024 | 3.74 | -0.810 | -17.70% | 4.57 | 4.60 | 3.40 | 184,643.00 |
| 09 Jun 2024 | 4.55 | -0.670 | -12.91% | 5.22 | 5.27 | 4.14 | 152,837.00 |
| 08 Jun 2024 | 5.22 | -3.28 | -38.58% | 8.56 | 9.05 | 5.17 | 193,756.00 |
| 07 Jun 2024 | 8.50 | 1.26 | 17.40% | 7.26 | 8.87 | 7.18 | 128,960.00 |
| 06 Jun 2024 | 7.24 | 0.940 | 14.98% | 6.29 | 7.43 | 6.22 | 90,886.00 |
| 05 Jun 2024 | 6.30 | 0.160 | 2.66% | 6.11 | 6.73 | 6.08 | 76,258.00 |
| 04 Jun 2024 | 6.13 | -0.500 | -7.51% | 6.58 | 6.77 | 5.85 | 102,251.00 |
| 03 Jun 2024 | 6.63 | -0.960 | -12.62% | 7.67 | 7.78 | 6.61 | 65,347.00 |
| 02 Jun 2024 | 7.59 | 0.860 | 12.71% | 6.89 | 7.96 | 6.81 | 85,199.00 |
| 01 Jun 2024 | 6.73 | -0.340 | -4.77% | 7.04 | 7.29 | 6.41 | 61,830.00 |
| 31 May 2024 | 7.07 | 0.540 | 8.20% | 6.54 | 7.12 | 6.54 | 61,968.00 |
| 30 May 2024 | 6.54 | -0.030 | -0.50% | 6.61 | 7.07 | 6.36 | 60,851.00 |
| 29 May 2024 | 6.57 | 0.100 | 1.58% | 6.50 | 6.93 | 6.40 | 57,156.00 |
| 28 May 2024 | 6.47 | 0.360 | 5.81% | 6.17 | 6.66 | 5.90 | 109,909.00 |
| 27 May 2024 | 6.11 | 1.32 | 27.55% | 4.76 | 6.37 | 4.75 | 104,041.00 |
| 26 May 2024 | 4.79 | 0.330 | 7.49% | 4.48 | 4.85 | 4.44 | 27,458.00 |
| 25 May 2024 | 4.46 | 0.060 | 1.27% | 4.41 | 4.52 | 4.38 | 17,865.00 |
| 24 May 2024 | 4.40 | 0.110 | 2.64% | 4.33 | 4.47 | 4.21 | 32,729.00 |
| 23 May 2024 | 4.29 | 0.170 | 4.13% | 4.11 | 4.33 | 4.04 | 50,884.00 |
| 22 May 2024 | 4.12 | -0.040 | -0.91% | 4.09 | 4.26 | 4.01 | 58,076.00 |
| 21 May 2024 | 4.16 | -0.270 | -6.12% | 4.42 | 4.53 | 4.11 | 31,661.00 |
| 20 May 2024 | 4.43 | 0.040 | 0.98% | 4.37 | 4.54 | 4.32 | 30,242.00 |
| 19 May 2024 | 4.38 | -0.050 | -1.22% | 4.44 | 4.50 | 4.33 | 24,357.00 |
| 18 May 2024 | 4.44 | -0.200 | -4.35% | 4.63 | 4.68 | 4.44 | 37,957.00 |
| 17 May 2024 | 4.64 | -0.150 | -3.19% | 4.77 | 4.94 | 4.61 | 47,313.00 |
| 16 May 2024 | 4.79 | 0.100 | 2.20% | 4.68 | 5.04 | 4.65 | 55,534.00 |
| 15 May 2024 | 4.69 | 0.330 | 7.67% | 4.36 | 4.90 | 4.31 | 72,722.00 |
| 14 May 2024 | 4.36 | -0.200 | -4.35% | 4.54 | 4.71 | 4.35 | 67,883.00 |
| 13 May 2024 | 4.55 | -0.210 | -4.37% | 4.77 | 4.86 | 4.45 | 67,006.00 |
| 12 May 2024 | 4.76 | 0.250 | 5.59% | 4.53 | 5.00 | 4.53 | 40,340.00 |
| 11 May 2024 | 4.51 | -0.050 | -1.10% | 4.54 | 4.69 | 4.46 | 36,630.00 |
| 10 May 2024 | 4.56 | -0.050 | -1.00% | 4.61 | 4.88 | 4.52 | 58,232.00 |
| 09 May 2024 | 4.61 | 0.450 | 10.93% | 4.14 | 4.68 | 4.07 | 102,159.00 |
| 08 May 2024 | 4.15 | 0.120 | 2.98% | 4.02 | 4.26 | 3.97 | 54,308.00 |
| 07 May 2024 | 4.03 | -0.040 | -0.93% | 4.08 | 4.21 | 3.79 | 69,291.00 |
| 06 May 2024 | 4.07 | -0.100 | -2.42% | 4.18 | 4.28 | 4.00 | 79,628.00 |
| 05 May 2024 | 4.17 | -0.390 | -8.45% | 4.41 | 4.42 | 4.02 | 68,414.00 |
| 04 May 2024 | 4.56 | 0.310 | 7.35% | 4.26 | 4.59 | 4.14 | 76,274.00 |
| 03 May 2024 | 4.24 | 0.330 | 8.40% | 3.90 | 4.35 | 3.75 | 139,461.00 |
| 02 May 2024 | 3.92 | 0.510 | 14.94% | 3.45 | 3.97 | 3.29 | 95,445.00 |
| 01 May 2024 | 3.41 | 0.020 | 0.65% | 3.37 | 3.61 | 3.24 | 55,870.00 |
| 30 Abr 2024 | 3.38 | -0.240 | -6.73% | 3.62 | 3.97 | 3.37 | 102,879.00 |
| 29 Abr 2024 | 3.63 | -0.180 | -4.78% | 3.81 | 4.05 | 3.56 | 85,499.00 |
| 28 Abr 2024 | 3.81 | -0.430 | -10.21% | 4.22 | 4.36 | 3.81 | 163,765.00 |
| 27 Abr 2024 | 4.24 | 0.320 | 8.10% | 3.91 | 4.26 | 3.60 | 139,400.00 |
| 26 Abr 2024 | 3.93 | 0.240 | 6.63% | 3.71 | 3.98 | 3.28 | 238,647.00 |
| 25 Abr 2024 | 3.68 | 0.420 | 12.71% | 3.26 | 3.75 | 3.12 | 206,257.00 |
| 24 Abr 2024 | 3.27 | 0.410 | 14.28% | 2.88 | 3.40 | 2.86 | 71,741.00 |
| 23 Abr 2024 | 2.86 | 0.070 | 2.44% | 2.79 | 2.90 | 2.74 | 12,635.00 |
| 22 Abr 2024 | 2.79 | 0.110 | 4.22% | 2.70 | 2.85 | 2.61 | 30,098.00 |
| 21 Abr 2024 | 2.68 | 0.060 | 2.18% | 2.62 | 2.73 | 2.58 | 39,302.00 |
| 20 Abr 2024 | 2.62 | 0.240 | 9.85% | 2.38 | 2.66 | 2.35 | 29,078.00 |
| 19 Abr 2024 | 2.39 | 0.140 | 6.05% | 2.25 | 2.47 | 2.03 | 59,273.00 |
| 18 Abr 2024 | 2.25 | -0.020 | -1.01% | 2.26 | 2.34 | 2.16 | 58,200.00 |
| 17 Abr 2024 | 2.27 | 0.070 | 3.32% | 2.19 | 2.33 | 2.10 | 19,137.00 |
| 16 Abr 2024 | 2.20 | 0.040 | 1.71% | 2.17 | 2.24 | 2.05 | 40,916.00 |
| 15 Abr 2024 | 2.16 | -0.120 | -5.26% | 2.27 | 2.35 | 2.06 | 41,973.00 |
| 14 Abr 2024 | 2.28 | 0.150 | 7.04% | 2.13 | 2.34 | 1.99 | 76,076.00 |
| 13 Abr 2024 | 2.13 | -0.270 | -11.13% | 2.40 | 2.64 | 1.80 | 73,358.00 |
| 12 Abr 2024 | 2.40 | -0.710 | -22.86% | 3.10 | 3.29 | 2.12 | 81,931.00 |
| 11 Abr 2024 | 3.11 | 0.130 | 4.40% | 2.98 | 3.39 | 2.83 | 61,052.00 |
| 10 Abr 2024 | 2.98 | -0.220 | -6.91% | 3.20 | 3.38 | 2.93 | 87,357.00 |
| 09 Abr 2024 | 3.20 | 0.120 | 4.03% | 3.06 | 3.68 | 3.06 | 126,057.00 |
| 08 Abr 2024 | 3.08 | -0.030 | -1.03% | 3.11 | 3.20 | 2.90 | 83,781.00 |
| 07 Abr 2024 | 3.11 | 0.180 | 6.00% | 2.94 | 3.25 | 2.86 | 120,899.00 |
| 06 Abr 2024 | 2.93 | 0.020 | 0.79% | 2.89 | 2.96 | 2.69 | 55,065.00 |
| 05 Abr 2024 | 2.91 | 0.200 | 7.46% | 2.75 | 2.98 | 2.55 | 111,531.00 |
| 04 Abr 2024 | 2.71 | 0.390 | 16.68% | 2.33 | 2.84 | 2.33 | 91,588.00 |
| 03 Abr 2024 | 2.32 | -0.290 | -11.15% | 2.63 | 2.69 | 2.15 | 96,164.00 |
| 02 Abr 2024 | 2.61 | 0.230 | 9.48% | 2.41 | 2.72 | 2.26 | 210,622.00 |
| 01 Abr 2024 | 2.39 | 0.150 | 6.71% | 2.23 | 2.41 | 2.17 | 92,188.00 |
| 31 Mar 2024 | 2.24 | 0.110 | 5.18% | 2.12 | 2.24 | 2.12 | 21,443.00 |
| 30 Mar 2024 | 2.13 | -0.210 | -9.11% | 2.34 | 2.35 | 2.10 | 22,309.00 |
| 29 Mar 2024 | 2.34 | 0.180 | 8.44% | 2.15 | 2.41 | 2.09 | 40,973.00 |
| 28 Mar 2024 | 2.16 | 0.080 | 3.80% | 2.10 | 2.19 | 2.06 | 27,980.00 |
