Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.XDCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.03596 | -0.00049 | -1.34% | 0.03664 | 0.0375 | 0.0357 | 6,969,137.00 |
| 04 May 2024 | 0.03645 | 0.00022 | 0.61% | 0.03626 | 0.0372 | 0.03574 | 5,505,118.00 |
| 03 May 2024 | 0.03623 | 0.00086 | 2.43% | 0.03538 | 0.03654 | 0.03471 | 6,362,173.00 |
| 02 May 2024 | 0.03537 | 0.00072 | 2.08% | 0.03464 | 0.03589 | 0.0343 | 5,830,116.00 |
| 01 May 2024 | 0.03465 | -0.00037 | -1.06% | 0.03494 | 0.03578 | 0.03359 | 8,217,439.00 |
| 30 Abr 2024 | 0.03502 | 0.00035 | 1.01% | 0.03472 | 0.0355 | 0.03365 | 6,744,396.00 |
| 29 Abr 2024 | 0.03467 | -0.00027 | -0.77% | 0.03503 | 0.03537 | 0.03401 | 6,614,607.00 |
| 28 Abr 2024 | 0.03494 | -0.00121 | -3.35% | 0.03615 | 0.03665 | 0.03483 | 6,681,355.00 |
| 27 Abr 2024 | 0.03615 | -0.00253 | -6.54% | 0.03868 | 0.03876 | 0.03274 | 13,826,733.00 |
| 26 Abr 2024 | 0.03868 | -0.00032 | -0.82% | 0.03899 | 0.04106 | 0.0386 | 8,619,220.00 |
| 25 Abr 2024 | 0.039 | -0.00033 | -0.84% | 0.03943 | 0.04044 | 0.0385 | 7,472,695.00 |
| 24 Abr 2024 | 0.03933 | 0.00055 | 1.42% | 0.03873 | 0.0437 | 0.03814 | 13,163,268.00 |
| 23 Abr 2024 | 0.03878 | -0.00048 | -1.22% | 0.03919 | 0.03951 | 0.03795 | 6,288,101.00 |
| 22 Abr 2024 | 0.03926 | 0.00029 | 0.74% | 0.03886 | 0.03977 | 0.03784 | 6,443,895.00 |
| 21 Abr 2024 | 0.03897 | -0.00089 | -2.23% | 0.0397 | 0.0401 | 0.0383 | 7,988,187.00 |
| 20 Abr 2024 | 0.03986 | 0.001 | 2.57% | 0.03874 | 0.0399 | 0.03857 | 7,203,766.00 |
| 19 Abr 2024 | 0.03886 | -0.00009 | -0.23% | 0.03888 | 0.04145 | 0.03814 | 7,716,110.00 |
| 18 Abr 2024 | 0.03895 | 0.00186 | 5.01% | 0.03716 | 0.03924 | 0.03624 | 5,805,136.00 |
| 17 Abr 2024 | 0.03709 | 0.00004 | 0.11% | 0.03733 | 0.0376 | 0.03623 | 4,906,770.00 |
| 16 Abr 2024 | 0.03705 | -0.00066 | -1.75% | 0.03763 | 0.03847 | 0.03688 | 5,905,799.00 |
| 15 Abr 2024 | 0.03771 | 0.00012 | 0.32% | 0.03763 | 0.0387 | 0.03712 | 8,207,601.00 |
| 14 Abr 2024 | 0.03759 | 0.00113 | 3.10% | 0.03628 | 0.0378 | 0.03558 | 9,861,239.00 |
| 13 Abr 2024 | 0.03646 | -0.00318 | -8.02% | 0.03957 | 0.03991 | 0.03576 | 8,708,264.00 |
| 12 Abr 2024 | 0.03964 | -0.00252 | -5.98% | 0.04225 | 0.0427 | 0.03888 | 7,568,887.00 |
| 11 Abr 2024 | 0.04216 | -0.0016 | -3.66% | 0.04378 | 0.04403 | 0.04162 | 5,437,355.00 |
| 10 Abr 2024 | 0.04376 | -0.00104 | -2.32% | 0.0447 | 0.04528 | 0.04247 | 5,776,400.00 |
| 09 Abr 2024 | 0.0448 | -0.0014 | -3.03% | 0.0462 | 0.04699 | 0.04433 | 7,872,880.00 |
| 08 Abr 2024 | 0.0462 | 0.00094 | 2.08% | 0.04525 | 0.04676 | 0.0446 | 6,874,159.00 |
| 07 Abr 2024 | 0.04526 | 0.00004 | 0.09% | 0.04502 | 0.04593 | 0.0447 | 4,127,817.00 |
| 06 Abr 2024 | 0.04522 | 0.00051 | 1.14% | 0.04465 | 0.04526 | 0.04416 | 4,419,684.00 |
| 05 Abr 2024 | 0.04471 | -0.00115 | -2.51% | 0.04579 | 0.04593 | 0.04383 | 5,522,726.00 |
| 04 Abr 2024 | 0.04586 | 0.00007 | 0.15% | 0.0458 | 0.04642 | 0.04442 | 7,506,441.00 |
| 03 Abr 2024 | 0.04579 | 0.00041 | 0.90% | 0.04536 | 0.04635 | 0.04438 | 5,334,323.00 |
| 02 Abr 2024 | 0.04538 | -0.00269 | -5.60% | 0.04798 | 0.04818 | 0.04518 | 7,430,242.00 |
| 01 Abr 2024 | 0.04807 | -0.00197 | -3.94% | 0.05011 | 0.05042 | 0.04722 | 5,873,324.00 |
| 31 Mar 2024 | 0.05004 | 0.00123 | 2.52% | 0.04876 | 0.0501 | 0.04795 | 5,329,609.00 |
| 30 Mar 2024 | 0.04881 | -0.00077 | -1.55% | 0.0497 | 0.05036 | 0.04851 | 4,211,148.00 |
| 29 Mar 2024 | 0.04958 | -0.00093 | -1.84% | 0.05053 | 0.05274 | 0.04904 | 6,607,491.00 |
| 28 Mar 2024 | 0.05051 | 0.00161 | 3.29% | 0.04886 | 0.05143 | 0.04727 | 7,464,694.00 |
| 27 Mar 2024 | 0.0489 | -0.00178 | -3.51% | 0.05054 | 0.05092 | 0.04861 | 9,743,362.00 |
| 26 Mar 2024 | 0.05068 | 0.00181 | 3.70% | 0.04882 | 0.05588 | 0.0484 | 10,603,306.00 |
| 25 Mar 2024 | 0.04887 | 0.00183 | 3.89% | 0.04694 | 0.04976 | 0.0466 | 9,764,174.00 |
| 24 Mar 2024 | 0.04704 | -0.00011 | -0.23% | 0.04707 | 0.0474 | 0.04614 | 6,094,971.00 |
| 23 Mar 2024 | 0.04715 | 0.0005 | 1.07% | 0.04679 | 0.04778 | 0.04594 | 8,222,410.00 |
| 22 Mar 2024 | 0.04665 | 0.00102 | 2.24% | 0.04568 | 0.04693 | 0.04502 | 8,296,444.00 |
| 21 Mar 2024 | 0.04563 | 0.00086 | 1.92% | 0.04484 | 0.04712 | 0.04374 | 12,357,205.00 |
| 20 Mar 2024 | 0.04477 | 0.00198 | 4.63% | 0.04302 | 0.04481 | 0.042 | 10,274,151.00 |
| 19 Mar 2024 | 0.04279 | -0.00145 | -3.28% | 0.04441 | 0.0448 | 0.04186 | 10,926,395.00 |
| 18 Mar 2024 | 0.04424 | -0.0013 | -2.85% | 0.04568 | 0.0474 | 0.044 | 7,891,991.00 |
| 17 Mar 2024 | 0.04554 | 0.00203 | 4.67% | 0.04345 | 0.0463 | 0.04195 | 10,547,394.00 |
| 16 Mar 2024 | 0.04351 | -0.00365 | -7.74% | 0.04721 | 0.04842 | 0.04299 | 9,240,008.00 |
| 15 Mar 2024 | 0.04716 | -0.00763 | -13.93% | 0.05111 | 0.05132 | 0.04597 | 11,774,900.00 |
| 14 Mar 2024 | 0.05479 | 0.00 | 0.00% | 0.05479 | 0.05479 | 0.05479 | 0.00 |
| 13 Mar 2024 | 0.05479 | -0.00021 | -0.38% | 0.0553 | 0.05826 | 0.05341 | 12,878,968.00 |
| 12 Mar 2024 | 0.055 | 0.0057 | 11.56% | 0.04916 | 0.06144 | 0.0474 | 12,287,822.00 |
| 11 Mar 2024 | 0.0493 | 0.00053 | 1.09% | 0.04883 | 0.0502 | 0.04645 | 14,912,319.00 |
| 10 Mar 2024 | 0.04877 | 0.00397 | 8.86% | 0.0448 | 0.04934 | 0.0439 | 9,894,143.00 |
| 09 Mar 2024 | 0.0448 | 0.00 | 0.00% | 0.04455 | 0.04554 | 0.04368 | 10,744,040.00 |
| 08 Mar 2024 | 0.0448 | -0.00136 | -2.95% | 0.04601 | 0.04614 | 0.04359 | 10,374,409.00 |
| 07 Mar 2024 | 0.04616 | 0.00238 | 5.44% | 0.0437 | 0.0465 | 0.0434 | 13,193,958.00 |
| 06 Mar 2024 | 0.04378 | 0.00017 | 0.39% | 0.04341 | 0.04455 | 0.04243 | 13,050,628.00 |
| 05 Mar 2024 | 0.04361 | -0.00308 | -6.60% | 0.04645 | 0.04682 | 0.0425 | 13,589,202.00 |
| 04 Mar 2024 | 0.04669 | 0.00122 | 2.68% | 0.04514 | 0.04953 | 0.0431 | 11,392,411.00 |
| 03 Mar 2024 | 0.04547 | -0.0027 | -5.61% | 0.04813 | 0.04825 | 0.04297 | 11,530,674.00 |
| 02 Mar 2024 | 0.04817 | 0.00663 | 15.96% | 0.0412 | 0.04953 | 0.04113 | 18,893,067.00 |
| 01 Mar 2024 | 0.04154 | 0.00076 | 1.86% | 0.04077 | 0.0421 | 0.04057 | 14,959,315.00 |
| 29 Feb 2024 | 0.04078 | 0.00014 | 0.34% | 0.04054 | 0.04173 | 0.04022 | 13,040,875.00 |
| 28 Feb 2024 | 0.04064 | 0.00062 | 1.55% | 0.04008 | 0.04222 | 0.0398 | 14,659,847.00 |
| 27 Feb 2024 | 0.04002 | -0.00103 | -2.51% | 0.0409 | 0.04145 | 0.03974 | 17,640,012.00 |
| 26 Feb 2024 | 0.04105 | 0.0004 | 0.98% | 0.04055 | 0.04137 | 0.03994 | 11,548,528.00 |
| 25 Feb 2024 | 0.04065 | -0.00099 | -2.38% | 0.04162 | 0.0418 | 0.04022 | 8,331,135.00 |
| 24 Feb 2024 | 0.04164 | 0.00058 | 1.41% | 0.04111 | 0.04191 | 0.0405 | 7,715,425.00 |
| 23 Feb 2024 | 0.04106 | -0.00049 | -1.18% | 0.04164 | 0.04212 | 0.04026 | 9,902,097.00 |
| 22 Feb 2024 | 0.04155 | 0.00001 | 0.02% | 0.0416 | 0.04212 | 0.04071 | 10,123,020.00 |
| 21 Feb 2024 | 0.04154 | -0.00024 | -0.57% | 0.04182 | 0.04207 | 0.04061 | 7,825,016.00 |
| 20 Feb 2024 | 0.04178 | -0.00086 | -2.02% | 0.04275 | 0.044 | 0.04098 | 11,830,722.00 |
| 19 Feb 2024 | 0.04264 | -0.00056 | -1.30% | 0.04322 | 0.04335 | 0.04054 | 14,508,669.00 |
| 18 Feb 2024 | 0.0432 | 0.00108 | 2.56% | 0.04205 | 0.0438 | 0.0406 | 10,290,356.00 |
| 17 Feb 2024 | 0.04212 | -0.00049 | -1.15% | 0.04257 | 0.04294 | 0.0413 | 11,308,692.00 |
| 16 Feb 2024 | 0.04261 | -0.00104 | -2.38% | 0.04365 | 0.04416 | 0.04251 | 8,585,737.00 |
| 15 Feb 2024 | 0.04365 | -0.00039 | -0.89% | 0.04393 | 0.04453 | 0.0433 | 8,918,671.00 |
| 14 Feb 2024 | 0.04404 | 0.00014 | 0.32% | 0.04391 | 0.04454 | 0.0431 | 8,110,854.00 |
| 13 Feb 2024 | 0.0439 | -0.0011 | -2.44% | 0.04458 | 0.04529 | 0.04331 | 7,992,297.00 |
| 12 Feb 2024 | 0.045 | 0.0013 | 2.97% | 0.04369 | 0.0458 | 0.04349 | 9,138,979.00 |
| 11 Feb 2024 | 0.0437 | -0.00006 | -0.14% | 0.04384 | 0.04435 | 0.04326 | 6,282,095.00 |
| 10 Feb 2024 | 0.04376 | -0.00032 | -0.73% | 0.04409 | 0.04463 | 0.04325 | 5,981,968.00 |
| 09 Feb 2024 | 0.04408 | 0.00145 | 3.40% | 0.04255 | 0.04451 | 0.0423 | 10,988,411.00 |
| 08 Feb 2024 | 0.04263 | 0.00014 | 0.33% | 0.04249 | 0.04352 | 0.04239 | 7,498,266.00 |
| 07 Feb 2024 | 0.04249 | -0.00013 | -0.31% | 0.04267 | 0.04303 | 0.04192 | 7,705,410.00 |
| 06 Feb 2024 | 0.04262 | 0.00011 | 0.26% | 0.04256 | 0.04349 | 0.04238 | 6,988,265.00 |
