Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.ONEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.019832 | -0.000206 | -1.03% | 0.020018 | 0.020285 | 0.019698 | 4,234,938.00 |
| 03 May 2024 | 0.020038 | 0.001095 | 5.78% | 0.018899 | 0.020354 | 0.018547 | 9,714,564.00 |
| 02 May 2024 | 0.018943 | 0.000368 | 1.98% | 0.018366 | 0.019163 | 0.01787 | 6,031,659.00 |
| 01 May 2024 | 0.018575 | 0.00068 | 3.80% | 0.017876 | 0.018717 | 0.016776 | 7,929,306.00 |
| 30 Abr 2024 | 0.017895 | -0.001456 | -7.52% | 0.019242 | 0.019506 | 0.0172 | 9,170,500.00 |
| 29 Abr 2024 | 0.019351 | -0.000386 | -1.96% | 0.019754 | 0.020012 | 0.018808 | 9,461,624.00 |
| 28 Abr 2024 | 0.019737 | -0.000604 | -2.97% | 0.020395 | 0.021197 | 0.019737 | 5,020,026.00 |
| 27 Abr 2024 | 0.020341 | -0.000096 | -0.47% | 0.020501 | 0.020717 | 0.019593 | 3,810,997.00 |
| 26 Abr 2024 | 0.020437 | -0.000623 | -2.96% | 0.021093 | 0.021292 | 0.020332 | 5,366,406.00 |
| 25 Abr 2024 | 0.02106 | -0.00000800 | -0.04% | 0.021006 | 0.021542 | 0.020252 | 5,834,820.00 |
| 24 Abr 2024 | 0.021068 | -0.000897 | -4.08% | 0.021913 | 0.02333 | 0.020799 | 12,148,336.00 |
| 23 Abr 2024 | 0.021965 | -0.000502 | -2.23% | 0.02246 | 0.022759 | 0.021752 | 7,847,498.00 |
| 22 Abr 2024 | 0.022467 | 0.000821 | 3.79% | 0.021828 | 0.02284 | 0.02159 | 10,581,093.00 |
| 21 Abr 2024 | 0.021646 | -0.000623 | -2.80% | 0.022246 | 0.022457 | 0.021226 | 7,798,759.00 |
| 20 Abr 2024 | 0.022269 | 0.001727 | 8.41% | 0.020459 | 0.0224 | 0.020119 | 6,926,283.00 |
| 19 Abr 2024 | 0.020542 | 0.000505 | 2.52% | 0.020003 | 0.021205 | 0.018089 | 15,625,388.00 |
| 18 Abr 2024 | 0.020037 | 0.000657 | 3.39% | 0.019377 | 0.020703 | 0.018906 | 8,202,769.00 |
| 17 Abr 2024 | 0.01938 | -0.000483 | -2.43% | 0.019862 | 0.020148 | 0.018326 | 7,868,265.00 |
| 16 Abr 2024 | 0.019863 | -0.000143 | -0.71% | 0.019916 | 0.02057 | 0.018832 | 7,049,609.00 |
| 15 Abr 2024 | 0.020006 | -0.001372 | -6.42% | 0.02115 | 0.022232 | 0.019239 | 14,977,021.00 |
| 14 Abr 2024 | 0.021378 | 0.001444 | 7.24% | 0.019565 | 0.021683 | 0.018986 | 13,902,806.00 |
| 13 Abr 2024 | 0.019934 | -0.002566 | -11.40% | 0.0225 | 0.022855 | 0.015633 | 11,519,669.00 |
| 12 Abr 2024 | 0.0225 | -0.003945 | -14.92% | 0.026364 | 0.026998 | 0.020449 | 11,535,044.00 |
| 11 Abr 2024 | 0.026445 | -0.00108 | -3.92% | 0.027589 | 0.02794 | 0.026045 | 7,395,312.00 |
| 10 Abr 2024 | 0.027525 | -0.000231 | -0.83% | 0.027716 | 0.028132 | 0.026448 | 7,974,704.00 |
| 09 Abr 2024 | 0.027756 | -0.00228 | -7.59% | 0.030036 | 0.030376 | 0.0276 | 5,451,543.00 |
| 08 Abr 2024 | 0.030036 | 0.001795 | 6.36% | 0.028233 | 0.03041 | 0.027447 | 6,005,430.00 |
| 07 Abr 2024 | 0.028241 | 0.000383 | 1.37% | 0.027773 | 0.028696 | 0.027525 | 5,311,845.00 |
| 06 Abr 2024 | 0.027858 | 0.000447 | 1.63% | 0.02733 | 0.028018 | 0.027127 | 4,598,993.00 |
| 05 Abr 2024 | 0.027411 | -0.000919 | -3.24% | 0.028335 | 0.028496 | 0.0264 | 5,888,614.00 |
| 04 Abr 2024 | 0.02833 | 0.000567 | 2.04% | 0.027753 | 0.029458 | 0.027244 | 7,029,549.00 |
| 03 Abr 2024 | 0.027763 | -0.000194 | -0.69% | 0.027986 | 0.029248 | 0.027133 | 12,161,770.00 |
| 02 Abr 2024 | 0.027957 | -0.002091 | -6.96% | 0.030004 | 0.030025 | 0.027326 | 11,836,536.00 |
| 01 Abr 2024 | 0.030048 | -0.001861 | -5.83% | 0.03192 | 0.032422 | 0.028656 | 10,718,861.00 |
| 31 Mar 2024 | 0.031909 | 0.001769 | 5.87% | 0.030087 | 0.03225 | 0.030 | 11,266,895.00 |
| 30 Mar 2024 | 0.03014 | -0.00084 | -2.71% | 0.030928 | 0.031426 | 0.029906 | 7,414,550.00 |
| 29 Mar 2024 | 0.03098 | -0.000393 | -1.25% | 0.031371 | 0.03206 | 0.030375 | 9,060,216.00 |
| 28 Mar 2024 | 0.031373 | 0.000343 | 1.11% | 0.031181 | 0.032176 | 0.030622 | 8,977,397.00 |
| 27 Mar 2024 | 0.03103 | -0.002206 | -6.64% | 0.033259 | 0.034309 | 0.030951 | 13,845,698.00 |
| 26 Mar 2024 | 0.033236 | 0.000196 | 0.59% | 0.033295 | 0.034718 | 0.032361 | 22,436,718.00 |
| 25 Mar 2024 | 0.03304 | 0.000781 | 2.42% | 0.032341 | 0.033821 | 0.031501 | 19,589,412.00 |
| 24 Mar 2024 | 0.032259 | 0.00243 | 8.15% | 0.029693 | 0.033595 | 0.029229 | 15,863,326.00 |
| 23 Mar 2024 | 0.029829 | 0.000539 | 1.84% | 0.029438 | 0.030807 | 0.028841 | 16,084,897.00 |
| 22 Mar 2024 | 0.02929 | -0.001106 | -3.64% | 0.030325 | 0.031573 | 0.02856 | 17,020,256.00 |
| 21 Mar 2024 | 0.030396 | -0.000034 | -0.11% | 0.030262 | 0.031622 | 0.02967 | 18,299,600.00 |
| 20 Mar 2024 | 0.03043 | 0.003868 | 14.56% | 0.026554 | 0.030799 | 0.02549 | 14,907,247.00 |
| 19 Mar 2024 | 0.026562 | -0.002085 | -7.28% | 0.028656 | 0.02882 | 0.025005 | 18,595,356.00 |
| 18 Mar 2024 | 0.028647 | -0.002095 | -6.81% | 0.030703 | 0.03159 | 0.028205 | 15,263,515.00 |
| 17 Mar 2024 | 0.030742 | 0.001663 | 5.72% | 0.029132 | 0.031269 | 0.028004 | 23,829,514.00 |
| 16 Mar 2024 | 0.029079 | -0.00332 | -10.25% | 0.032455 | 0.033886 | 0.028323 | 20,206,296.00 |
| 15 Mar 2024 | 0.032399 | -0.003347 | -9.36% | 0.034342 | 0.03506 | 0.02936 | 18,159,039.00 |
| 14 Mar 2024 | 0.035746 | 0.00 | 0.00% | 0.035746 | 0.035746 | 0.035746 | 0.00 |
| 13 Mar 2024 | 0.035746 | -0.000064 | -0.18% | 0.035886 | 0.037542 | 0.034848 | 30,683,970.00 |
| 12 Mar 2024 | 0.03581 | -0.001011 | -2.75% | 0.036911 | 0.037569 | 0.033487 | 21,425,544.00 |
| 11 Mar 2024 | 0.036821 | 0.001601 | 4.55% | 0.035207 | 0.0379 | 0.033329 | 27,176,858.00 |
| 10 Mar 2024 | 0.03522 | -0.000455 | -1.28% | 0.035659 | 0.0392 | 0.03421 | 25,894,355.00 |
| 09 Mar 2024 | 0.035675 | 0.001801 | 5.32% | 0.034045 | 0.036418 | 0.033757 | 24,356,241.00 |
| 08 Mar 2024 | 0.033874 | -0.001423 | -4.03% | 0.03521 | 0.035619 | 0.032943 | 23,119,426.00 |
| 07 Mar 2024 | 0.035297 | 0.002973 | 9.20% | 0.03239 | 0.036747 | 0.031946 | 28,385,383.00 |
| 06 Mar 2024 | 0.032324 | 0.001564 | 5.08% | 0.030857 | 0.032728 | 0.029382 | 22,679,708.00 |
| 05 Mar 2024 | 0.03076 | -0.00311 | -9.18% | 0.034128 | 0.034928 | 0.028115 | 22,342,182.00 |
| 04 Mar 2024 | 0.03387 | 0.002087 | 6.57% | 0.03188 | 0.036203 | 0.029955 | 25,664,388.00 |
| 03 Mar 2024 | 0.031783 | 0.003989 | 14.35% | 0.027867 | 0.031839 | 0.024626 | 29,768,135.00 |
| 02 Mar 2024 | 0.027794 | 0.00192 | 7.42% | 0.02577 | 0.02799 | 0.025246 | 31,851,939.00 |
| 01 Mar 2024 | 0.025874 | 0.001207 | 4.89% | 0.024658 | 0.026054 | 0.024149 | 28,276,992.00 |
| 29 Feb 2024 | 0.024667 | 0.002193 | 9.76% | 0.022409 | 0.02703 | 0.021941 | 27,401,853.00 |
| 28 Feb 2024 | 0.022474 | -0.000039 | -0.17% | 0.022582 | 0.023796 | 0.020772 | 32,035,670.00 |
| 27 Feb 2024 | 0.022513 | -0.000478 | -2.08% | 0.023046 | 0.024917 | 0.022203 | 28,756,151.00 |
| 26 Feb 2024 | 0.022991 | 0.000255 | 1.12% | 0.022851 | 0.023687 | 0.022266 | 25,724,809.00 |
| 25 Feb 2024 | 0.022736 | 0.002307 | 11.29% | 0.020547 | 0.024952 | 0.020192 | 26,732,256.00 |
| 24 Feb 2024 | 0.020429 | 0.001945 | 10.52% | 0.018409 | 0.02116 | 0.017932 | 20,501,708.00 |
| 23 Feb 2024 | 0.018484 | 0.000077 | 0.42% | 0.018435 | 0.018886 | 0.017602 | 16,847,925.00 |
| 22 Feb 2024 | 0.018407 | 0.000171 | 0.94% | 0.018176 | 0.019239 | 0.017635 | 21,572,426.00 |
| 21 Feb 2024 | 0.018236 | -0.000665 | -3.52% | 0.018862 | 0.018881 | 0.0173 | 15,845,487.00 |
| 20 Feb 2024 | 0.018901 | -0.000268 | -1.40% | 0.01913 | 0.019625 | 0.017846 | 29,568,783.00 |
| 19 Feb 2024 | 0.019169 | 0.001061 | 5.86% | 0.018136 | 0.019537 | 0.018112 | 30,589,695.00 |
| 18 Feb 2024 | 0.018108 | 0.001173 | 6.93% | 0.016947 | 0.018823 | 0.01674 | 24,024,523.00 |
| 17 Feb 2024 | 0.016935 | -0.00023 | -1.34% | 0.017123 | 0.0174 | 0.015994 | 12,623,033.00 |
| 16 Feb 2024 | 0.017165 | -0.000101 | -0.58% | 0.0172 | 0.0176 | 0.016604 | 21,176,532.00 |
| 15 Feb 2024 | 0.017266 | 0.000844 | 5.14% | 0.016452 | 0.017524 | 0.01637 | 19,097,888.00 |
| 14 Feb 2024 | 0.016422 | 0.000733 | 4.67% | 0.015673 | 0.016822 | 0.015531 | 16,419,507.00 |
| 13 Feb 2024 | 0.015689 | -0.000303 | -1.89% | 0.016 | 0.016171 | 0.015378 | 13,495,608.00 |
| 12 Feb 2024 | 0.015992 | 0.000742 | 4.87% | 0.015254 | 0.016133 | 0.014895 | 8,639,326.00 |
| 11 Feb 2024 | 0.01525 | -0.000236 | -1.52% | 0.015468 | 0.015697 | 0.015074 | 13,646,653.00 |
| 10 Feb 2024 | 0.015486 | 0.000236 | 1.55% | 0.015266 | 0.015745 | 0.014848 | 13,761,236.00 |
| 09 Feb 2024 | 0.01525 | 0.00087 | 6.05% | 0.0144 | 0.015443 | 0.014391 | 22,204,137.00 |
| 08 Feb 2024 | 0.01438 | 0.000067 | 0.47% | 0.014324 | 0.014573 | 0.014234 | 8,515,328.00 |
| 07 Feb 2024 | 0.014313 | 0.000503 | 3.64% | 0.013815 | 0.014449 | 0.013713 | 12,260,285.00 |
| 06 Feb 2024 | 0.01381 | -0.000032 | -0.23% | 0.013855 | 0.013936 | 0.013546 | 10,735,727.00 |
| 05 Feb 2024 | 0.013842 | -0.000025 | -0.18% | 0.013873 | 0.014094 | 0.013615 | 8,051,607.00 |
| 04 Feb 2024 | 0.013867 | -0.00035 | -2.46% | 0.014199 | 0.014321 | 0.013781 | 6,583,570.00 |
| 03 Feb 2024 | 0.014217 | -0.000157 | -1.09% | 0.014368 | 0.014486 | 0.014195 | 3,449,660.00 |
