Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.IDEAUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.003357 | 0.000142 | 4.42% | 0.003215 | 0.003524 | 0.003106 | 38,339,594.00 |
| 04 May 2024 | 0.003215 | 0.000065 | 2.06% | 0.003144 | 0.003523 | 0.003001 | 21,561,381.00 |
| 03 May 2024 | 0.00315 | 0.000461 | 17.14% | 0.002677 | 0.00317 | 0.002558 | 27,480,430.00 |
| 02 May 2024 | 0.002689 | 0.000291 | 12.14% | 0.002407 | 0.002714 | 0.002407 | 21,121,273.00 |
| 01 May 2024 | 0.002398 | -0.00000200 | -0.08% | 0.002397 | 0.002565 | 0.002284 | 42,549,214.00 |
| 30 Abr 2024 | 0.0024 | -0.00023 | -8.75% | 0.002633 | 0.002656 | 0.002202 | 24,844,565.00 |
| 29 Abr 2024 | 0.00263 | -0.000258 | -8.93% | 0.002886 | 0.002925 | 0.00251 | 39,922,940.00 |
| 28 Abr 2024 | 0.002888 | 0.000188 | 6.96% | 0.00271 | 0.00298 | 0.002688 | 59,716,178.00 |
| 27 Abr 2024 | 0.0027 | -0.000088 | -3.16% | 0.002789 | 0.002799 | 0.002658 | 75,925,804.00 |
| 26 Abr 2024 | 0.002788 | -0.000212 | -7.07% | 0.003004 | 0.003067 | 0.002752 | 52,823,217.00 |
| 25 Abr 2024 | 0.003 | 0.000322 | 12.02% | 0.002665 | 0.003 | 0.00264 | 119,405,465.00 |
| 24 Abr 2024 | 0.002678 | -0.000217 | -7.50% | 0.002894 | 0.00294 | 0.002606 | 32,007,564.00 |
| 23 Abr 2024 | 0.002895 | -0.000207 | -6.67% | 0.003103 | 0.003128 | 0.002866 | 26,712,612.00 |
| 22 Abr 2024 | 0.003102 | -0.000263 | -7.82% | 0.00337 | 0.003387 | 0.002987 | 40,240,620.00 |
| 21 Abr 2024 | 0.003365 | -0.00019 | -5.34% | 0.003551 | 0.003642 | 0.003335 | 18,968,980.00 |
| 20 Abr 2024 | 0.003555 | 0.000085 | 2.45% | 0.003472 | 0.003692 | 0.003333 | 43,475,266.00 |
| 19 Abr 2024 | 0.00347 | -0.000051 | -1.45% | 0.003526 | 0.003725 | 0.003427 | 33,869,456.00 |
| 18 Abr 2024 | 0.003521 | 0.00027 | 8.31% | 0.003276 | 0.003688 | 0.003225 | 37,617,702.00 |
| 17 Abr 2024 | 0.003251 | -0.000275 | -7.80% | 0.003511 | 0.003689 | 0.00324 | 17,917,621.00 |
| 16 Abr 2024 | 0.003526 | -0.000372 | -9.54% | 0.003897 | 0.003897 | 0.00336 | 26,725,189.00 |
| 15 Abr 2024 | 0.003898 | 0.000669 | 20.72% | 0.003232 | 0.004006 | 0.00308 | 32,040,573.00 |
| 14 Abr 2024 | 0.003229 | 0.000165 | 5.39% | 0.00304 | 0.003418 | 0.003018 | 33,305,630.00 |
| 13 Abr 2024 | 0.003064 | -0.000028 | -0.91% | 0.003095 | 0.003849 | 0.00255 | 42,345,560.00 |
| 12 Abr 2024 | 0.003092 | -0.000306 | -9.01% | 0.003398 | 0.003502 | 0.003001 | 25,610,899.00 |
| 11 Abr 2024 | 0.003398 | -0.000301 | -8.14% | 0.00369 | 0.003721 | 0.00333 | 18,290,376.00 |
| 10 Abr 2024 | 0.003699 | 0.000542 | 17.17% | 0.003158 | 0.003743 | 0.003083 | 23,335,973.00 |
| 09 Abr 2024 | 0.003157 | -0.000699 | -18.13% | 0.003864 | 0.003874 | 0.003081 | 74,149,978.00 |
| 08 Abr 2024 | 0.003856 | 0.00013 | 3.49% | 0.003725 | 0.003979 | 0.003711 | 20,735,411.00 |
| 07 Abr 2024 | 0.003726 | 0.00005 | 1.36% | 0.003679 | 0.003911 | 0.00351 | 15,792,422.00 |
| 06 Abr 2024 | 0.003676 | 0.000024 | 0.66% | 0.003618 | 0.003726 | 0.0035 | 29,934,867.00 |
| 05 Abr 2024 | 0.003652 | -0.000166 | -4.35% | 0.003828 | 0.003917 | 0.003491 | 27,831,360.00 |
| 04 Abr 2024 | 0.003818 | -0.000407 | -9.63% | 0.004212 | 0.00422 | 0.003773 | 46,019,714.00 |
| 03 Abr 2024 | 0.004225 | 0.000034 | 0.81% | 0.004201 | 0.004645 | 0.004098 | 29,694,678.00 |
| 02 Abr 2024 | 0.004191 | -0.000433 | -9.36% | 0.004624 | 0.004628 | 0.004126 | 26,385,686.00 |
| 01 Abr 2024 | 0.004624 | 0.000404 | 9.57% | 0.004213 | 0.004836 | 0.003888 | 32,411,886.00 |
| 31 Mar 2024 | 0.00422 | -0.00028 | -6.22% | 0.0045 | 0.004502 | 0.004 | 19,747,768.00 |
| 30 Mar 2024 | 0.0045 | -0.000212 | -4.50% | 0.004711 | 0.004928 | 0.00437 | 17,481,381.00 |
| 29 Mar 2024 | 0.004712 | -0.000126 | -2.60% | 0.004848 | 0.005288 | 0.00471 | 25,105,766.00 |
| 28 Mar 2024 | 0.004838 | 0.000139 | 2.96% | 0.004702 | 0.00502 | 0.004502 | 22,593,971.00 |
| 27 Mar 2024 | 0.004699 | -0.000101 | -2.10% | 0.00478 | 0.0049 | 0.004126 | 28,708,567.00 |
| 26 Mar 2024 | 0.0048 | -0.000609 | -11.26% | 0.005404 | 0.005831 | 0.004341 | 32,472,304.00 |
| 25 Mar 2024 | 0.005409 | 0.000586 | 12.15% | 0.004806 | 0.005799 | 0.004662 | 35,694,561.00 |
| 24 Mar 2024 | 0.004823 | -0.000044 | -0.90% | 0.00488 | 0.004969 | 0.0046 | 35,379,879.00 |
| 23 Mar 2024 | 0.004867 | -0.000328 | -6.31% | 0.005197 | 0.005499 | 0.004774 | 31,954,661.00 |
| 22 Mar 2024 | 0.005195 | -0.000647 | -11.07% | 0.005783 | 0.006332 | 0.005148 | 48,140,049.00 |
| 21 Mar 2024 | 0.005842 | 0.000351 | 6.39% | 0.005494 | 0.006319 | 0.005 | 38,241,954.00 |
| 20 Mar 2024 | 0.005491 | 0.000776 | 16.46% | 0.004708 | 0.005637 | 0.004477 | 25,893,355.00 |
| 19 Mar 2024 | 0.004715 | -0.000494 | -9.48% | 0.0052 | 0.005237 | 0.004228 | 39,185,424.00 |
| 18 Mar 2024 | 0.005209 | -0.000192 | -3.55% | 0.0054 | 0.00588 | 0.005001 | 33,295,541.00 |
| 17 Mar 2024 | 0.005401 | 0.00059 | 12.26% | 0.004815 | 0.006192 | 0.00478 | 32,289,725.00 |
| 16 Mar 2024 | 0.004811 | -0.001052 | -17.94% | 0.00592 | 0.0068 | 0.004742 | 49,864,828.00 |
| 15 Mar 2024 | 0.005863 | 0.001399 | 31.34% | 0.003999 | 0.006 | 0.003308 | 41,519,320.00 |
| 14 Mar 2024 | 0.004464 | 0.00 | 0.00% | 0.004464 | 0.004464 | 0.004464 | 0.00 |
| 13 Mar 2024 | 0.004464 | 0.000051 | 1.16% | 0.004423 | 0.004638 | 0.004061 | 39,637,336.00 |
| 12 Mar 2024 | 0.004413 | -0.000673 | -13.23% | 0.005072 | 0.005164 | 0.004037 | 42,731,995.00 |
| 11 Mar 2024 | 0.005086 | 0.000304 | 6.36% | 0.004778 | 0.005199 | 0.004768 | 45,388,956.00 |
| 10 Mar 2024 | 0.004782 | -0.000428 | -8.21% | 0.005198 | 0.005556 | 0.004664 | 53,693,682.00 |
| 09 Mar 2024 | 0.00521 | 0.001084 | 26.27% | 0.004191 | 0.005821 | 0.003926 | 59,668,534.00 |
| 08 Mar 2024 | 0.004126 | 0.000827 | 25.07% | 0.003309 | 0.004402 | 0.003245 | 51,982,343.00 |
| 07 Mar 2024 | 0.003299 | -0.000111 | -3.26% | 0.003405 | 0.003413 | 0.003033 | 44,252,871.00 |
| 06 Mar 2024 | 0.00341 | 0.000382 | 12.62% | 0.003021 | 0.00351 | 0.003006 | 52,139,122.00 |
| 05 Mar 2024 | 0.003028 | -0.000513 | -14.49% | 0.003594 | 0.003879 | 0.002816 | 75,598,817.00 |
| 04 Mar 2024 | 0.003541 | 0.000941 | 36.19% | 0.002605 | 0.003696 | 0.002605 | 65,369,426.00 |
| 03 Mar 2024 | 0.0026 | -0.000103 | -3.81% | 0.002698 | 0.002745 | 0.002585 | 41,633,111.00 |
| 02 Mar 2024 | 0.002703 | -0.000124 | -4.39% | 0.002831 | 0.00296 | 0.002558 | 71,842,310.00 |
| 01 Mar 2024 | 0.002827 | -0.000275 | -8.87% | 0.003109 | 0.0032 | 0.002742 | 47,404,856.00 |
| 29 Feb 2024 | 0.003102 | 0.000081 | 2.68% | 0.002974 | 0.003121 | 0.00272 | 72,323,811.00 |
| 28 Feb 2024 | 0.003021 | 0.000552 | 22.36% | 0.002473 | 0.003167 | 0.002326 | 73,545,685.00 |
| 27 Feb 2024 | 0.002469 | -0.000029 | -1.16% | 0.002498 | 0.002564 | 0.00224 | 75,505,400.00 |
| 26 Feb 2024 | 0.002498 | 0.000403 | 19.24% | 0.002089 | 0.002625 | 0.002088 | 95,467,106.00 |
| 25 Feb 2024 | 0.002095 | 0.000167 | 8.66% | 0.001928 | 0.00225 | 0.0019 | 53,796,834.00 |
| 24 Feb 2024 | 0.001928 | 0.000121 | 6.70% | 0.001807 | 0.001935 | 0.001796 | 39,410,722.00 |
| 23 Feb 2024 | 0.001807 | -0.00005 | -2.69% | 0.001854 | 0.001859 | 0.001777 | 67,998,875.00 |
| 22 Feb 2024 | 0.001857 | -0.000037 | -1.95% | 0.001903 | 0.001935 | 0.001813 | 65,655,186.00 |
| 21 Feb 2024 | 0.001894 | 0.00001 | 0.53% | 0.001875 | 0.001905 | 0.001844 | 107,542,834.00 |
| 20 Feb 2024 | 0.001884 | -0.00005 | -2.59% | 0.001924 | 0.001932 | 0.00182 | 43,316,744.00 |
| 19 Feb 2024 | 0.001934 | 0.000058 | 3.09% | 0.00188 | 0.00201 | 0.001866 | 61,218,648.00 |
| 18 Feb 2024 | 0.001876 | 0.00008 | 4.45% | 0.001802 | 0.001879 | 0.001784 | 30,190,976.00 |
| 17 Feb 2024 | 0.001796 | -0.000136 | -7.04% | 0.001935 | 0.00195 | 0.001744 | 62,761,828.00 |
| 16 Feb 2024 | 0.001932 | -0.000075 | -3.74% | 0.002019 | 0.002029 | 0.0019 | 30,490,523.00 |
| 15 Feb 2024 | 0.002007 | -0.00005 | -2.43% | 0.002039 | 0.002107 | 0.00195 | 96,465,277.00 |
| 14 Feb 2024 | 0.002057 | 0.00015 | 7.87% | 0.001905 | 0.002075 | 0.001871 | 117,968,769.00 |
| 13 Feb 2024 | 0.001907 | 0.000098 | 5.42% | 0.00181 | 0.002065 | 0.001805 | 43,042,205.00 |
| 12 Feb 2024 | 0.001809 | -0.00000800 | -0.44% | 0.001822 | 0.001867 | 0.0017 | 39,668,807.00 |
| 11 Feb 2024 | 0.001817 | 0.000013 | 0.72% | 0.001809 | 0.00195 | 0.001802 | 40,573,567.00 |
| 10 Feb 2024 | 0.001804 | 0.000064 | 3.68% | 0.001732 | 0.001908 | 0.001731 | 28,940,893.00 |
| 09 Feb 2024 | 0.00174 | -0.000021 | -1.19% | 0.001754 | 0.001819 | 0.001677 | 25,445,955.00 |
| 08 Feb 2024 | 0.001761 | 0.000065 | 3.83% | 0.001695 | 0.001799 | 0.001651 | 18,328,859.00 |
| 07 Feb 2024 | 0.001696 | -0.000027 | -1.57% | 0.001722 | 0.001755 | 0.001686 | 8,729,099.00 |
| 06 Feb 2024 | 0.001723 | 0.000034 | 2.01% | 0.001691 | 0.00175 | 0.001689 | 8,396,592.00 |
