Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.WHALEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.6476 | 0.0059 | 0.92% | 0.6423 | 0.6617 | 0.6317 | 102,319.00 |
| 15 May 2024 | 0.6417 | 0.0272 | 4.43% | 0.6143 | 0.650 | 0.6102 | 114,344.00 |
| 14 May 2024 | 0.6145 | -0.0049 | -0.79% | 0.6194 | 0.6255 | 0.6102 | 108,864.00 |
| 13 May 2024 | 0.6194 | 0.0092 | 1.51% | 0.6104 | 0.6196 | 0.6072 | 105,386.00 |
| 12 May 2024 | 0.6102 | -0.0007 | -0.11% | 0.6109 | 0.6157 | 0.6062 | 105,248.00 |
| 11 May 2024 | 0.6109 | -0.0082 | -1.32% | 0.6192 | 0.6267 | 0.6067 | 113,469.00 |
| 10 May 2024 | 0.6191 | -0.0194 | -3.04% | 0.6386 | 0.660 | 0.6184 | 110,349.00 |
| 09 May 2024 | 0.6385 | 0.0011 | 0.17% | 0.6369 | 0.6404 | 0.6318 | 95,278.00 |
| 08 May 2024 | 0.6374 | -0.034 | -5.06% | 0.6723 | 0.6733 | 0.6359 | 101,229.00 |
| 07 May 2024 | 0.6714 | -0.0108 | -1.58% | 0.6826 | 0.6897 | 0.6707 | 95,890.00 |
| 06 May 2024 | 0.6822 | -0.0052 | -0.76% | 0.6875 | 0.7106 | 0.6788 | 98,852.00 |
| 05 May 2024 | 0.6874 | -0.0029 | -0.42% | 0.6912 | 0.6935 | 0.6824 | 99,605.00 |
| 04 May 2024 | 0.6903 | 0.0138 | 2.04% | 0.6777 | 0.6955 | 0.6698 | 100,847.00 |
| 03 May 2024 | 0.6765 | 0.0053 | 0.79% | 0.6719 | 0.740 | 0.660 | 120,391.00 |
| 02 May 2024 | 0.6712 | 0.0043 | 0.64% | 0.6663 | 0.6901 | 0.6645 | 111,113.00 |
| 01 May 2024 | 0.6669 | -0.0178 | -2.60% | 0.6846 | 0.6892 | 0.6579 | 97,195.00 |
| 30 Abr 2024 | 0.6847 | -0.0371 | -5.14% | 0.7215 | 0.7254 | 0.680 | 85,964.00 |
| 29 Abr 2024 | 0.7218 | -0.0275 | -3.67% | 0.7488 | 0.7513 | 0.7099 | 84,507.00 |
| 28 Abr 2024 | 0.7493 | 0.0129 | 1.75% | 0.7366 | 0.810 | 0.7314 | 92,600.00 |
| 27 Abr 2024 | 0.7364 | 0.0255 | 3.59% | 0.7111 | 0.7891 | 0.6766 | 94,304.00 |
| 26 Abr 2024 | 0.7109 | -0.0096 | -1.33% | 0.7211 | 0.7596 | 0.6944 | 105,539.00 |
| 25 Abr 2024 | 0.7205 | 0.0144 | 2.04% | 0.7061 | 0.7338 | 0.6992 | 94,595.00 |
| 24 Abr 2024 | 0.7061 | -0.0172 | -2.38% | 0.7234 | 0.7254 | 0.7047 | 77,011.00 |
| 23 Abr 2024 | 0.7233 | 0.0077 | 1.08% | 0.7158 | 0.7253 | 0.709 | 94,639.00 |
| 22 Abr 2024 | 0.7156 | -0.0066 | -0.91% | 0.7225 | 0.780 | 0.7038 | 91,518.00 |
| 21 Abr 2024 | 0.7222 | -0.0087 | -1.19% | 0.7307 | 0.7737 | 0.716 | 84,396.00 |
| 20 Abr 2024 | 0.7309 | 0.034 | 4.88% | 0.6967 | 0.7412 | 0.693 | 86,535.00 |
| 19 Abr 2024 | 0.6969 | 0.0115 | 1.68% | 0.6855 | 0.7125 | 0.660 | 83,818.00 |
| 18 Abr 2024 | 0.6854 | 0.0045 | 0.66% | 0.6811 | 0.6982 | 0.6711 | 84,420.00 |
| 17 Abr 2024 | 0.6809 | -0.0163 | -2.34% | 0.6972 | 0.7034 | 0.6695 | 83,129.00 |
| 16 Abr 2024 | 0.6972 | -0.0045 | -0.64% | 0.7013 | 0.7057 | 0.6926 | 85,390.00 |
| 15 Abr 2024 | 0.7017 | -0.0067 | -0.95% | 0.7071 | 0.7458 | 0.6995 | 95,148.00 |
| 14 Abr 2024 | 0.7084 | 0.0128 | 1.84% | 0.6956 | 0.7385 | 0.6779 | 109,577.00 |
| 13 Abr 2024 | 0.6956 | -0.0445 | -6.01% | 0.741 | 0.7694 | 0.6929 | 96,651.00 |
| 12 Abr 2024 | 0.7401 | -0.0821 | -9.99% | 0.8256 | 0.918 | 0.7292 | 129,353.00 |
| 11 Abr 2024 | 0.8222 | 0.018 | 2.24% | 0.8041 | 0.8222 | 0.7914 | 86,125.00 |
| 10 Abr 2024 | 0.8042 | 0.013 | 1.64% | 0.7915 | 0.8139 | 0.7684 | 87,099.00 |
| 09 Abr 2024 | 0.7912 | -0.0275 | -3.36% | 0.8184 | 0.8267 | 0.7868 | 68,960.00 |
| 08 Abr 2024 | 0.8187 | 0.0412 | 5.30% | 0.7773 | 0.8299 | 0.7746 | 75,058.00 |
| 07 Abr 2024 | 0.7775 | 0.0116 | 1.51% | 0.7667 | 0.7804 | 0.7644 | 104,789.00 |
| 06 Abr 2024 | 0.7659 | 0.0014 | 0.18% | 0.7648 | 0.7842 | 0.7543 | 92,863.00 |
| 05 Abr 2024 | 0.7645 | -0.0393 | -4.89% | 0.8033 | 0.8062 | 0.7431 | 94,794.00 |
| 04 Abr 2024 | 0.8038 | 0.0196 | 2.50% | 0.7843 | 0.8237 | 0.7839 | 101,004.00 |
| 03 Abr 2024 | 0.7842 | 0.0147 | 1.91% | 0.7696 | 0.795 | 0.7694 | 91,432.00 |
| 02 Abr 2024 | 0.7695 | -0.0505 | -6.16% | 0.820 | 0.8201 | 0.7171 | 78,886.00 |
| 01 Abr 2024 | 0.820 | -0.0238 | -2.82% | 0.8445 | 0.8466 | 0.8166 | 97,011.00 |
| 31 Mar 2024 | 0.8438 | 0.0015 | 0.18% | 0.8423 | 0.8617 | 0.8329 | 81,586.00 |
| 30 Mar 2024 | 0.8423 | 0.0146 | 1.76% | 0.8277 | 0.8492 | 0.8219 | 116,134.00 |
| 29 Mar 2024 | 0.8277 | 0.0048 | 0.58% | 0.8231 | 0.8337 | 0.8054 | 91,868.00 |
| 28 Mar 2024 | 0.8229 | -0.0098 | -1.18% | 0.8306 | 0.8496 | 0.8009 | 87,857.00 |
| 27 Mar 2024 | 0.8327 | -0.0194 | -2.28% | 0.8519 | 0.8617 | 0.810 | 91,400.00 |
| 26 Mar 2024 | 0.8521 | -0.0157 | -1.81% | 0.8668 | 0.9156 | 0.8404 | 70,823.00 |
| 25 Mar 2024 | 0.8678 | 0.0354 | 4.25% | 0.8321 | 0.8825 | 0.821 | 80,759.00 |
| 24 Mar 2024 | 0.8324 | -0.0022 | -0.26% | 0.8348 | 0.8402 | 0.8124 | 82,026.00 |
| 23 Mar 2024 | 0.8346 | 0.0196 | 2.40% | 0.8157 | 0.890 | 0.8057 | 80,837.00 |
| 22 Mar 2024 | 0.815 | -0.0443 | -5.16% | 0.8593 | 0.873 | 0.7907 | 94,979.00 |
| 21 Mar 2024 | 0.8593 | 0.0112 | 1.32% | 0.8479 | 0.8829 | 0.8392 | 74,100.00 |
| 20 Mar 2024 | 0.8481 | 0.049 | 6.13% | 0.7992 | 0.8512 | 0.7757 | 37,258.00 |
| 19 Mar 2024 | 0.7991 | -0.0352 | -4.22% | 0.835 | 0.8387 | 0.7784 | 33,417.00 |
| 18 Mar 2024 | 0.8343 | -0.0323 | -3.73% | 0.866 | 0.8755 | 0.8178 | 38,462.00 |
| 17 Mar 2024 | 0.8666 | 0.0127 | 1.49% | 0.8521 | 0.9348 | 0.848 | 30,503.00 |
| 16 Mar 2024 | 0.8539 | -0.0438 | -4.88% | 0.897 | 0.9175 | 0.836 | 38,476.00 |
| 15 Mar 2024 | 0.8977 | -0.102231 | -10.22% | 0.9313 | 0.9351 | 0.8827 | 31,967.00 |
| 14 Mar 2024 | 0.999931 | 0.00 | 0.00% | 0.999931 | 0.999931 | 0.999931 | 0.00 |
| 13 Mar 2024 | 0.999931 | 0.038083 | 3.96% | 0.96219 | 1.03 | 0.955441 | 36,441.00 |
| 12 Mar 2024 | 0.961848 | -0.034556 | -3.47% | 0.997343 | 1.00 | 0.934273 | 58,873.00 |
| 11 Mar 2024 | 0.996404 | 0.041867 | 4.39% | 0.954602 | 1.04 | 0.882703 | 64,315.00 |
| 10 Mar 2024 | 0.954537 | -0.020266 | -2.08% | 1.01 | 1.04 | 0.950524 | 62,323.00 |
| 09 Mar 2024 | 0.974803 | 0.016195 | 1.69% | 0.958462 | 1.04 | 0.94741 | 66,364.00 |
| 08 Mar 2024 | 0.958608 | 0.011834 | 1.25% | 0.946102 | 1.04 | 0.937362 | 57,372.00 |
| 07 Mar 2024 | 0.946774 | 0.000045 | 0.00% | 0.947688 | 0.955805 | 0.903337 | 63,424.00 |
| 06 Mar 2024 | 0.946729 | -0.002271 | -0.24% | 0.935413 | 1.01 | 0.9178 | 54,656.00 |
| 05 Mar 2024 | 0.949 | -0.007201 | -0.75% | 0.955985 | 1.03 | 0.830 | 55,770.00 |
| 04 Mar 2024 | 0.956201 | 0.01255 | 1.33% | 0.944598 | 0.960 | 0.9325 | 57,487.00 |
| 03 Mar 2024 | 0.943651 | 0.006944 | 0.74% | 0.936694 | 0.959899 | 0.924812 | 63,512.00 |
| 02 Mar 2024 | 0.936707 | 0.001194 | 0.13% | 0.936211 | 0.946264 | 0.904678 | 64,135.00 |
| 01 Mar 2024 | 0.935513 | 0.028506 | 3.14% | 0.908569 | 0.93888 | 0.9021 | 60,117.00 |
| 29 Feb 2024 | 0.907007 | 0.013759 | 1.54% | 0.893424 | 0.939999 | 0.8926 | 45,621.00 |
| 28 Feb 2024 | 0.893248 | 0.016812 | 1.92% | 0.877624 | 0.923694 | 0.869097 | 51,611.00 |
| 27 Feb 2024 | 0.876436 | 0.006683 | 0.77% | 0.874835 | 0.894399 | 0.868571 | 65,834.00 |
| 26 Feb 2024 | 0.869753 | 0.022456 | 2.65% | 0.847287 | 0.911099 | 0.831813 | 70,265.00 |
| 25 Feb 2024 | 0.847297 | 0.013712 | 1.64% | 0.833564 | 0.847803 | 0.818916 | 70,043.00 |
| 24 Feb 2024 | 0.833585 | 0.010748 | 1.31% | 0.822965 | 0.843586 | 0.822965 | 66,444.00 |
| 23 Feb 2024 | 0.822837 | -0.019586 | -2.32% | 0.84273 | 0.852044 | 0.810037 | 73,049.00 |
| 22 Feb 2024 | 0.842423 | 0.008337 | 1.00% | 0.835294 | 0.851994 | 0.829417 | 78,018.00 |
| 21 Feb 2024 | 0.834086 | -0.006356 | -0.76% | 0.840214 | 0.871095 | 0.830548 | 64,457.00 |
| 20 Feb 2024 | 0.840442 | -0.013961 | -1.63% | 0.854943 | 0.872872 | 0.813277 | 62,242.00 |
| 19 Feb 2024 | 0.854403 | 0.057429 | 7.21% | 0.797627 | 0.8745 | 0.797141 | 72,671.00 |
| 18 Feb 2024 | 0.796974 | 0.007834 | 0.99% | 0.790065 | 0.801404 | 0.776948 | 69,505.00 |
| 17 Feb 2024 | 0.78914 | -0.017613 | -2.18% | 0.806524 | 0.813637 | 0.776948 | 67,860.00 |
