NOIAUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.2304 | 0.0004 | 0.17% | 0.2315 | 0.238 | 0.2215 | 767,414.00 |
03 May 2024 | 0.230 | 0.0158 | 7.38% | 0.2146 | 0.2399 | 0.2056 | 872,831.00 |
02 May 2024 | 0.2142 | 0.003 | 1.42% | 0.211 | 0.223 | 0.203 | 889,621.00 |
01 May 2024 | 0.2112 | 0.0217 | 11.45% | 0.1887 | 0.2115 | 0.1741 | 1,232,100.00 |
30 Abr 2024 | 0.1895 | 0.0134 | 7.61% | 0.1779 | 0.192 | 0.1732 | 1,101,040.00 |
29 Abr 2024 | 0.1761 | -0.0179 | -9.23% | 0.1928 | 0.1946 | 0.1753 | 906,227.00 |
28 Abr 2024 | 0.194 | 0.0046 | 2.43% | 0.1887 | 0.2004 | 0.1879 | 737,379.00 |
27 Abr 2024 | 0.1894 | 0.0167 | 9.67% | 0.173 | 0.190 | 0.171 | 1,082,468.00 |
26 Abr 2024 | 0.1727 | -0.0103 | -5.63% | 0.183 | 0.1955 | 0.1576 | 1,605,524.00 |
25 Abr 2024 | 0.183 | 0.0125 | 7.33% | 0.1713 | 0.1847 | 0.1698 | 1,134,685.00 |
24 Abr 2024 | 0.1705 | -0.0407 | -19.27% | 0.2109 | 0.2135 | 0.1704 | 1,883,835.00 |
23 Abr 2024 | 0.2112 | 0.0036 | 1.73% | 0.2085 | 0.2122 | 0.2007 | 629,917.00 |
22 Abr 2024 | 0.2076 | 0.0027 | 1.32% | 0.2047 | 0.211 | 0.202 | 808,219.00 |
21 Abr 2024 | 0.2049 | -0.0024 | -1.16% | 0.2061 | 0.211 | 0.2031 | 810,032.00 |
20 Abr 2024 | 0.2073 | 0.0061 | 3.03% | 0.2008 | 0.2145 | 0.1996 | 1,172,381.00 |
19 Abr 2024 | 0.2012 | -0.0099 | -4.69% | 0.2102 | 0.215 | 0.1924 | 1,191,496.00 |
18 Abr 2024 | 0.2111 | 0.0022 | 1.05% | 0.2076 | 0.2182 | 0.2054 | 1,172,217.00 |
17 Abr 2024 | 0.2089 | -0.0179 | -7.89% | 0.2267 | 0.2361 | 0.1983 | 866,010.00 |
16 Abr 2024 | 0.2268 | -0.0014 | -0.61% | 0.2281 | 0.2292 | 0.2184 | 899,796.00 |
15 Abr 2024 | 0.2282 | -0.0187 | -7.57% | 0.2451 | 0.2488 | 0.2237 | 936,517.00 |
14 Abr 2024 | 0.2469 | 0.0363 | 17.24% | 0.2095 | 0.2475 | 0.206 | 1,356,134.00 |
13 Abr 2024 | 0.2106 | -0.0121 | -5.43% | 0.2233 | 0.2387 | 0.1976 | 1,096,040.00 |
12 Abr 2024 | 0.2227 | -0.0172 | -7.17% | 0.2395 | 0.2709 | 0.2117 | 1,113,660.00 |
11 Abr 2024 | 0.2399 | 0.0244 | 11.32% | 0.2144 | 0.2649 | 0.211 | 794,704.00 |
10 Abr 2024 | 0.2155 | 0.0012 | 0.56% | 0.2132 | 0.2299 | 0.2108 | 617,543.00 |
09 Abr 2024 | 0.2143 | -0.0155 | -6.74% | 0.2291 | 0.2315 | 0.2078 | 802,427.00 |
08 Abr 2024 | 0.2298 | -0.016 | -6.51% | 0.2466 | 0.2544 | 0.2285 | 629,535.00 |
07 Abr 2024 | 0.2458 | 0.0031 | 1.28% | 0.2397 | 0.2556 | 0.2397 | 788,433.00 |
06 Abr 2024 | 0.2427 | 0.0418 | 20.81% | 0.2006 | 0.2507 | 0.1989 | 670,611.00 |
05 Abr 2024 | 0.2009 | -0.0232 | -10.35% | 0.2243 | 0.2251 | 0.1996 | 736,765.00 |
04 Abr 2024 | 0.2241 | 0.0202 | 9.91% | 0.2047 | 0.2301 | 0.2024 | 663,819.00 |
03 Abr 2024 | 0.2039 | 0.0008 | 0.39% | 0.2043 | 0.2102 | 0.1996 | 802,016.00 |
02 Abr 2024 | 0.2031 | -0.0055 | -2.64% | 0.2079 | 0.2089 | 0.183397 | 1,657,000.00 |
01 Abr 2024 | 0.2086 | -0.0277 | -11.72% | 0.2375 | 0.238 | 0.206073 | 1,015,704.00 |
31 Mar 2024 | 0.2363 | -0.0172 | -6.79% | 0.2513 | 0.2533 | 0.2332 | 778,396.00 |
30 Mar 2024 | 0.2535 | 0.0129 | 5.36% | 0.2395 | 0.2649 | 0.232 | 680,527.00 |
29 Mar 2024 | 0.2406 | -0.0079 | -3.18% | 0.2477 | 0.2576 | 0.238 | 649,928.00 |
28 Mar 2024 | 0.2485 | 0.0072 | 2.98% | 0.2419 | 0.2654 | 0.2372 | 788,553.00 |
27 Mar 2024 | 0.2413 | -0.0068 | -2.74% | 0.2471 | 0.2608 | 0.236 | 1,071,720.00 |
26 Mar 2024 | 0.2481 | -0.0417 | -14.39% | 0.2858 | 0.2919 | 0.2357 | 1,561,980.00 |
25 Mar 2024 | 0.2898 | 0.0303 | 11.68% | 0.2599 | 0.3043 | 0.254 | 1,268,719.00 |
24 Mar 2024 | 0.2595 | -0.0066 | -2.48% | 0.265 | 0.2717 | 0.2556 | 779,320.00 |
23 Mar 2024 | 0.2661 | -0.0082 | -2.99% | 0.2754 | 0.2814 | 0.265 | 693,254.00 |
22 Mar 2024 | 0.2743 | -0.0177 | -6.06% | 0.2901 | 0.3058 | 0.2682 | 963,183.00 |
21 Mar 2024 | 0.292 | 0.0195 | 7.16% | 0.2731 | 0.3027 | 0.2574 | 1,335,006.00 |
20 Mar 2024 | 0.2725 | 0.0389 | 16.65% | 0.2361 | 0.2857 | 0.2191 | 1,542,271.00 |
19 Mar 2024 | 0.2336 | -0.0281 | -10.74% | 0.2629 | 0.2645 | 0.2316 | 1,488,879.00 |
18 Mar 2024 | 0.2617 | -0.0243 | -8.50% | 0.2893 | 0.2916 | 0.257 | 961,270.00 |
17 Mar 2024 | 0.286 | 0.0271 | 10.47% | 0.2582 | 0.2874 | 0.2564 | 1,256,880.00 |
16 Mar 2024 | 0.2589 | -0.0245 | -8.65% | 0.2861 | 0.2971 | 0.2501 | 1,226,062.00 |
15 Mar 2024 | 0.2834 | -0.000175 | -0.06% | 0.2729 | 0.290 | 0.2457 | 1,043,650.00 |
14 Mar 2024 | 0.283575 | 0.00 | 0.00% | 0.283575 | 0.283575 | 0.283575 | 0.00 |
13 Mar 2024 | 0.283575 | -0.002292 | -0.80% | 0.284668 | 0.299894 | 0.274948 | 1,135,115.00 |
12 Mar 2024 | 0.285867 | -0.008419 | -2.86% | 0.291652 | 0.310 | 0.276901 | 1,375,984.00 |
11 Mar 2024 | 0.294286 | -0.007852 | -2.60% | 0.302456 | 0.339684 | 0.288196 | 1,367,030.00 |
10 Mar 2024 | 0.302138 | -0.005685 | -1.85% | 0.308746 | 0.334453 | 0.293 | 1,676,820.00 |
09 Mar 2024 | 0.307823 | 0.029622 | 10.65% | 0.278139 | 0.311617 | 0.266981 | 1,772,506.00 |
08 Mar 2024 | 0.278201 | 0.026087 | 10.35% | 0.252931 | 0.280 | 0.250006 | 1,339,908.00 |
07 Mar 2024 | 0.252114 | 0.001914 | 0.76% | 0.249614 | 0.267625 | 0.22899 | 1,501,423.00 |
06 Mar 2024 | 0.2502 | 0.038943 | 18.43% | 0.211375 | 0.261519 | 0.204281 | 1,803,024.00 |
05 Mar 2024 | 0.211257 | 0.008574 | 4.23% | 0.202073 | 0.227128 | 0.186296 | 2,055,124.00 |
04 Mar 2024 | 0.202683 | 0.025527 | 14.41% | 0.177448 | 0.207135 | 0.173578 | 1,603,219.00 |
03 Mar 2024 | 0.177156 | -0.002723 | -1.51% | 0.180 | 0.192677 | 0.171028 | 1,655,349.00 |
02 Mar 2024 | 0.179879 | -0.009403 | -4.97% | 0.1897 | 0.194848 | 0.171344 | 2,064,323.00 |
01 Mar 2024 | 0.189282 | -0.013811 | -6.80% | 0.200 | 0.208289 | 0.187001 | 1,480,692.00 |
29 Feb 2024 | 0.203093 | -0.007208 | -3.43% | 0.211018 | 0.229 | 0.189653 | 1,469,530.00 |
28 Feb 2024 | 0.210301 | -0.003647 | -1.70% | 0.214994 | 0.234499 | 0.201264 | 1,486,439.00 |
27 Feb 2024 | 0.213948 | -0.022436 | -9.49% | 0.235936 | 0.242195 | 0.210713 | 1,307,125.00 |
26 Feb 2024 | 0.236384 | -0.001195 | -0.50% | 0.238 | 0.245 | 0.2201 | 1,166,637.00 |
25 Feb 2024 | 0.237579 | 0.014062 | 6.29% | 0.225085 | 0.238562 | 0.20856 | 1,253,242.00 |
24 Feb 2024 | 0.223517 | 0.012488 | 5.92% | 0.211997 | 0.230841 | 0.206041 | 849,720.00 |
23 Feb 2024 | 0.211029 | -0.002891 | -1.35% | 0.213072 | 0.216953 | 0.198401 | 1,213,808.00 |
22 Feb 2024 | 0.21392 | -0.003102 | -1.43% | 0.216807 | 0.235 | 0.2052 | 1,742,297.00 |
21 Feb 2024 | 0.217022 | -0.007532 | -3.35% | 0.224472 | 0.2294 | 0.201456 | 2,012,047.00 |
20 Feb 2024 | 0.224554 | 0.028971 | 14.81% | 0.192104 | 0.224557 | 0.174509 | 2,369,170.00 |
19 Feb 2024 | 0.195583 | 0.016385 | 9.14% | 0.17647 | 0.225 | 0.169551 | 2,412,241.00 |
18 Feb 2024 | 0.179198 | 0.018049 | 11.20% | 0.160631 | 0.179198 | 0.153796 | 1,869,046.00 |
17 Feb 2024 | 0.161149 | -0.010802 | -6.28% | 0.171947 | 0.174237 | 0.1599 | 1,490,530.00 |
16 Feb 2024 | 0.171951 | 0.005695 | 3.43% | 0.1661 | 0.179995 | 0.162552 | 1,772,408.00 |
15 Feb 2024 | 0.166256 | -0.011775 | -6.61% | 0.176494 | 0.1969 | 0.166256 | 2,166,277.00 |
14 Feb 2024 | 0.178031 | -0.0081 | -4.35% | 0.190772 | 0.206999 | 0.160 | 2,342,791.00 |
13 Feb 2024 | 0.186131 | 0.011788 | 6.76% | 0.175626 | 0.197399 | 0.173905 | 2,767,900.00 |
12 Feb 2024 | 0.174343 | 0.010185 | 6.20% | 0.164737 | 0.17763 | 0.155362 | 3,067,704.00 |
11 Feb 2024 | 0.164158 | 0.017172 | 11.68% | 0.147 | 0.165 | 0.145603 | 2,265,933.00 |
10 Feb 2024 | 0.146986 | 0.008755 | 6.33% | 0.138101 | 0.1475 | 0.129351 | 2,105,862.00 |
09 Feb 2024 | 0.138231 | 0.030208 | 27.96% | 0.10755 | 0.1456 | 0.107012 | 4,087,882.00 |
08 Feb 2024 | 0.108023 | 0.007898 | 7.89% | 0.100553 | 0.109 | 0.096662 | 1,523,130.00 |
07 Feb 2024 | 0.100125 | -0.001111 | -1.10% | 0.10125 | 0.104606 | 0.097001 | 1,060,305.00 |
06 Feb 2024 | 0.101236 | 0.009843 | 10.77% | 0.091574 | 0.109308 | 0.091205 | 2,380,238.00 |
05 Feb 2024 | 0.091393 | 0.000349 | 0.38% | 0.091469 | 0.093 | 0.088815 | 1,280,545.00 |
04 Feb 2024 | 0.091044 | 0.000794 | 0.88% | 0.090037 | 0.09385 | 0.089008 | 1,203,843.00 |
03 Feb 2024 | 0.09025 | -0.006938 | -7.14% | 0.097218 | 0.097229 | 0.087 | 1,172,841.00 |