Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.LIKEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.0896 | 0.0122 | 15.76% | 0.0772 | 0.0911 | 0.0752 | 2,046,423.00 |
| 19 May 2024 | 0.0774 | -0.0027 | -3.37% | 0.0798 | 0.0804 | 0.0768 | 1,622,451.00 |
| 18 May 2024 | 0.0801 | 0.0007 | 0.88% | 0.0794 | 0.0862 | 0.0781 | 521,083.00 |
| 17 May 2024 | 0.0794 | 0.0044 | 5.87% | 0.0754 | 0.083 | 0.075 | 1,175,749.00 |
| 16 May 2024 | 0.075 | -0.0027 | -3.47% | 0.0777 | 0.084 | 0.0737 | 861,172.00 |
| 15 May 2024 | 0.0777 | 0.0022 | 2.91% | 0.0756 | 0.0817 | 0.0734 | 1,363,179.00 |
| 14 May 2024 | 0.0755 | -0.0116 | -13.32% | 0.0869 | 0.0877 | 0.074 | 1,289,541.00 |
| 13 May 2024 | 0.0871 | -0.0051 | -5.53% | 0.0918 | 0.0919 | 0.0828 | 1,100,741.00 |
| 12 May 2024 | 0.0922 | -0.0044 | -4.55% | 0.0966 | 0.1025 | 0.0909 | 737,887.00 |
| 11 May 2024 | 0.0966 | 0.0087 | 9.90% | 0.0879 | 0.1029 | 0.0801 | 1,559,225.00 |
| 10 May 2024 | 0.0879 | -0.011 | -11.12% | 0.0986 | 0.1004 | 0.0879 | 990,375.00 |
| 09 May 2024 | 0.0989 | -0.0014 | -1.40% | 0.1006 | 0.1031 | 0.093 | 512,066.00 |
| 08 May 2024 | 0.1003 | 0.00 | 0.00% | 0.0995 | 0.1045 | 0.0936 | 1,445,626.00 |
| 07 May 2024 | 0.1003 | -0.0083 | -7.64% | 0.1083 | 0.112 | 0.099 | 590,799.00 |
| 06 May 2024 | 0.1086 | 0.0019 | 1.78% | 0.1071 | 0.1116 | 0.1037 | 1,061,247.00 |
| 05 May 2024 | 0.1067 | -0.0051 | -4.56% | 0.1108 | 0.1125 | 0.1051 | 895,913.00 |
| 04 May 2024 | 0.1118 | -0.0062 | -5.25% | 0.1179 | 0.1237 | 0.1081 | 441,722.00 |
| 03 May 2024 | 0.118 | 0.0134 | 12.81% | 0.1045 | 0.119 | 0.102 | 864,124.00 |
| 02 May 2024 | 0.1046 | -0.0109 | -9.44% | 0.1164 | 0.1172 | 0.1001 | 654,713.00 |
| 01 May 2024 | 0.1155 | 0.0162 | 16.31% | 0.0992 | 0.1165 | 0.0904 | 907,884.00 |
| 30 Abr 2024 | 0.0993 | -0.0147 | -12.89% | 0.1139 | 0.1219 | 0.0946 | 970,860.00 |
| 29 Abr 2024 | 0.114 | -0.0057 | -4.76% | 0.1204 | 0.1235 | 0.1083 | 1,106,899.00 |
| 28 Abr 2024 | 0.1197 | 0.0134 | 12.61% | 0.1064 | 0.1251 | 0.1042 | 763,345.00 |
| 27 Abr 2024 | 0.1063 | -0.0105 | -8.99% | 0.115 | 0.1178 | 0.1032 | 951,574.00 |
| 26 Abr 2024 | 0.1168 | -0.0121 | -9.39% | 0.1289 | 0.132 | 0.1152 | 713,174.00 |
| 25 Abr 2024 | 0.1289 | 0.008 | 6.62% | 0.1189 | 0.1356 | 0.1158 | 1,336,382.00 |
| 24 Abr 2024 | 0.1209 | -0.0161 | -11.75% | 0.1375 | 0.1536 | 0.1159 | 1,561,480.00 |
| 23 Abr 2024 | 0.137 | -0.0195 | -12.46% | 0.1571 | 0.1683 | 0.1357 | 900,148.00 |
| 22 Abr 2024 | 0.1565 | 0.004 | 2.62% | 0.1525 | 0.1723 | 0.1494 | 1,092,169.00 |
| 21 Abr 2024 | 0.1525 | 0.0019 | 1.26% | 0.1514 | 0.1701 | 0.1444 | 1,167,433.00 |
| 20 Abr 2024 | 0.1506 | 0.0172 | 12.89% | 0.1356 | 0.1575 | 0.1264 | 1,117,543.00 |
| 19 Abr 2024 | 0.1334 | 0.0234 | 21.27% | 0.1099 | 0.1492 | 0.097 | 1,820,323.00 |
| 18 Abr 2024 | 0.110 | 0.009 | 8.91% | 0.100 | 0.1132 | 0.090 | 1,916,362.00 |
| 17 Abr 2024 | 0.101 | -0.0208 | -17.08% | 0.1184 | 0.1232 | 0.097 | 1,664,990.00 |
| 16 Abr 2024 | 0.1218 | -0.0172 | -12.37% | 0.140 | 0.1434 | 0.110 | 1,288,856.00 |
| 15 Abr 2024 | 0.139 | -0.0084 | -5.70% | 0.1471 | 0.1806 | 0.1295 | 1,468,344.00 |
| 14 Abr 2024 | 0.1474 | 0.0045 | 3.15% | 0.142 | 0.152 | 0.1231 | 1,416,883.00 |
| 13 Abr 2024 | 0.1429 | 0.0204 | 16.65% | 0.121 | 0.1567 | 0.1086 | 1,727,460.00 |
| 12 Abr 2024 | 0.1225 | -0.0506 | -29.23% | 0.1724 | 0.1858 | 0.1205 | 1,220,117.00 |
| 11 Abr 2024 | 0.1731 | -0.024 | -12.18% | 0.1977 | 0.1977 | 0.165 | 1,199,947.00 |
| 10 Abr 2024 | 0.1971 | -0.0113 | -5.42% | 0.2063 | 0.210 | 0.1811 | 785,757.00 |
| 09 Abr 2024 | 0.2084 | -0.0149 | -6.67% | 0.2201 | 0.2379 | 0.1981 | 935,075.00 |
| 08 Abr 2024 | 0.2233 | -0.0094 | -4.04% | 0.2322 | 0.2686 | 0.208 | 1,064,512.00 |
| 07 Abr 2024 | 0.2327 | -0.0317 | -11.99% | 0.2687 | 0.2773 | 0.2293 | 813,468.00 |
| 06 Abr 2024 | 0.2644 | 0.0204 | 8.36% | 0.2427 | 0.2725 | 0.2241 | 1,070,793.00 |
| 05 Abr 2024 | 0.244 | 0.015 | 6.55% | 0.2297 | 0.2683 | 0.1748 | 1,211,507.00 |
| 04 Abr 2024 | 0.229 | 0.0375 | 19.58% | 0.1929 | 0.2373 | 0.1878 | 1,170,589.00 |
| 03 Abr 2024 | 0.1915 | 0.0524 | 37.67% | 0.1397 | 0.2006 | 0.1379 | 1,605,755.00 |
| 02 Abr 2024 | 0.1391 | -0.0371 | -21.06% | 0.1777 | 0.1777 | 0.1342 | 1,567,042.00 |
| 01 Abr 2024 | 0.1762 | -0.032 | -15.37% | 0.2026 | 0.2029 | 0.1624 | 1,287,266.00 |
| 31 Mar 2024 | 0.2082 | 0.0267 | 14.71% | 0.1849 | 0.2242 | 0.1568 | 1,439,598.00 |
| 30 Mar 2024 | 0.1815 | 0.0481 | 36.06% | 0.129 | 0.1923 | 0.1283 | 1,819,081.00 |
| 29 Mar 2024 | 0.1334 | 0.0288 | 27.53% | 0.1058 | 0.145064 | 0.098 | 1,686,524.00 |
| 28 Mar 2024 | 0.1046 | 0.002 | 1.95% | 0.103 | 0.1246 | 0.0997 | 1,305,634.00 |
| 27 Mar 2024 | 0.1026 | 0.0092 | 9.85% | 0.0937 | 0.115 | 0.0871 | 2,027,616.00 |
| 26 Mar 2024 | 0.0934 | -0.0084 | -8.25% | 0.1081 | 0.111 | 0.0835 | 2,520,799.00 |
| 25 Mar 2024 | 0.1018 | -0.0114 | -10.07% | 0.1131 | 0.1321 | 0.1012 | 2,925,999.00 |
| 24 Mar 2024 | 0.1132 | 0.0191 | 20.30% | 0.0932 | 0.1158 | 0.0919 | 3,141,194.00 |
| 23 Mar 2024 | 0.0941 | 0.0218 | 30.15% | 0.0725 | 0.099 | 0.072 | 2,310,459.00 |
| 22 Mar 2024 | 0.0723 | -0.0117 | -13.93% | 0.0837 | 0.0923 | 0.0694 | 1,586,403.00 |
| 21 Mar 2024 | 0.084 | -0.005958 | -6.62% | 0.090642 | 0.094 | 0.0815 | 1,531,838.00 |
| 20 Mar 2024 | 0.089958 | 0.014758 | 19.63% | 0.075522 | 0.09032 | 0.069277 | 2,911,981.00 |
| 19 Mar 2024 | 0.0752 | -0.006121 | -7.53% | 0.080 | 0.082693 | 0.065925 | 3,316,294.00 |
| 18 Mar 2024 | 0.081321 | -0.018393 | -18.45% | 0.100552 | 0.104924 | 0.0812 | 1,745,559.00 |
| 17 Mar 2024 | 0.099714 | 0.00918 | 10.14% | 0.090483 | 0.103337 | 0.085304 | 2,105,419.00 |
| 16 Mar 2024 | 0.090534 | -0.013065 | -12.61% | 0.110401 | 0.123573 | 0.0869 | 2,394,885.00 |
| 15 Mar 2024 | 0.103599 | -0.023768 | -18.66% | 0.117343 | 0.120 | 0.093864 | 2,906,977.00 |
| 14 Mar 2024 | 0.127367 | 0.00 | 0.00% | 0.127367 | 0.127367 | 0.127367 | 0.00 |
| 13 Mar 2024 | 0.127367 | -0.002913 | -2.24% | 0.129307 | 0.133367 | 0.113096 | 1,969,395.00 |
| 12 Mar 2024 | 0.13028 | 0.028227 | 27.66% | 0.096853 | 0.141 | 0.095255 | 3,659,653.00 |
| 11 Mar 2024 | 0.102053 | 0.004204 | 4.30% | 0.09811 | 0.107197 | 0.0803 | 3,354,096.00 |
| 10 Mar 2024 | 0.097849 | -0.010729 | -9.88% | 0.106345 | 0.133343 | 0.091583 | 3,426,663.00 |
| 09 Mar 2024 | 0.108578 | 0.029136 | 36.68% | 0.079374 | 0.1093 | 0.070 | 3,265,603.00 |
| 08 Mar 2024 | 0.079442 | -0.004344 | -5.18% | 0.083692 | 0.095 | 0.079439 | 2,598,248.00 |
| 07 Mar 2024 | 0.083786 | -0.007812 | -8.53% | 0.091505 | 0.099525 | 0.082844 | 1,973,630.00 |
| 06 Mar 2024 | 0.091598 | -0.015067 | -14.13% | 0.106033 | 0.1094 | 0.085 | 2,541,572.00 |
| 05 Mar 2024 | 0.106665 | -0.00446 | -4.01% | 0.108903 | 0.130958 | 0.08482 | 3,351,411.00 |
| 04 Mar 2024 | 0.111125 | 0.036069 | 48.06% | 0.079747 | 0.150029 | 0.068393 | 4,670,243.00 |
| 03 Mar 2024 | 0.075056 | 0.021556 | 40.29% | 0.052549 | 0.079057 | 0.048026 | 2,936,483.00 |
| 02 Mar 2024 | 0.0535 | -0.000112 | -0.21% | 0.052904 | 0.057057 | 0.046009 | 2,310,794.00 |
| 01 Mar 2024 | 0.053612 | 0.007346 | 15.88% | 0.047398 | 0.0572 | 0.047154 | 2,851,898.00 |
| 29 Feb 2024 | 0.046266 | 0.00486 | 11.74% | 0.041556 | 0.051858 | 0.040618 | 2,344,993.00 |
| 28 Feb 2024 | 0.041406 | 0.003027 | 7.89% | 0.038473 | 0.050985 | 0.037889 | 3,130,971.00 |
| 27 Feb 2024 | 0.038379 | 0.002144 | 5.92% | 0.036269 | 0.040195 | 0.035941 | 1,772,472.00 |
| 26 Feb 2024 | 0.036235 | 0.002057 | 6.02% | 0.034307 | 0.036495 | 0.032549 | 2,329,562.00 |
| 25 Feb 2024 | 0.034178 | -0.000402 | -1.16% | 0.034693 | 0.03688 | 0.032763 | 3,197,735.00 |
| 24 Feb 2024 | 0.03458 | -0.002435 | -6.58% | 0.037022 | 0.037123 | 0.0336 | 3,523,111.00 |
| 23 Feb 2024 | 0.037015 | -0.001648 | -4.26% | 0.038471 | 0.038773 | 0.034924 | 2,101,484.00 |
| 22 Feb 2024 | 0.038663 | 0.001419 | 3.81% | 0.037332 | 0.041648 | 0.03725 | 1,865,030.00 |
| 21 Feb 2024 | 0.037244 | -0.004977 | -11.79% | 0.042221 | 0.042379 | 0.035715 | 4,153,817.00 |
