Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.ACHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.032323 | 0.001053 | 3.37% | 0.03133 | 0.033577 | 0.03119 | 898,703.00 |
| 20 May 2024 | 0.03127 | 0.00245 | 8.50% | 0.02894 | 0.03149 | 0.02828 | 3,571,303.00 |
| 19 May 2024 | 0.02882 | -0.00161 | -5.29% | 0.03054 | 0.03116 | 0.02867 | 3,042,991.00 |
| 18 May 2024 | 0.03043 | 0.00149 | 5.15% | 0.028913 | 0.03109 | 0.02842 | 3,882,227.00 |
| 17 May 2024 | 0.02894 | 0.00112 | 4.03% | 0.027807 | 0.02941 | 0.0278 | 3,231,566.00 |
| 16 May 2024 | 0.02782 | 0.00029 | 1.05% | 0.02747 | 0.028117 | 0.02699 | 3,197,346.00 |
| 15 May 2024 | 0.02753 | 0.00218 | 8.60% | 0.02536 | 0.02765 | 0.02524 | 3,074,006.00 |
| 14 May 2024 | 0.02535 | -0.00052 | -2.01% | 0.025857 | 0.02689 | 0.02525 | 3,596,602.00 |
| 13 May 2024 | 0.02587 | 0.0001 | 0.39% | 0.02578 | 0.02657 | 0.02431 | 4,228,816.00 |
| 12 May 2024 | 0.02577 | -0.00034 | -1.30% | 0.02611 | 0.02641 | 0.02556 | 2,987,421.00 |
| 11 May 2024 | 0.02611 | -0.00057 | -2.14% | 0.02673 | 0.02738 | 0.02606 | 2,393,296.00 |
| 10 May 2024 | 0.02668 | -0.00129 | -4.61% | 0.02783 | 0.02886 | 0.02646 | 3,622,177.00 |
| 09 May 2024 | 0.02797 | 0.00107 | 3.98% | 0.02688 | 0.02835 | 0.026137 | 3,477,951.00 |
| 08 May 2024 | 0.0269 | -0.0004 | -1.47% | 0.02722 | 0.02773 | 0.026647 | 3,164,631.00 |
| 07 May 2024 | 0.0273 | -0.00112 | -3.94% | 0.028488 | 0.02888 | 0.02711 | 3,279,280.00 |
| 06 May 2024 | 0.02842 | -0.00159 | -5.30% | 0.029991 | 0.03072 | 0.02835 | 3,665,722.00 |
| 05 May 2024 | 0.03001 | 0.000107 | 0.36% | 0.029968 | 0.03091 | 0.02912 | 3,984,899.00 |
| 04 May 2024 | 0.029903 | -0.000997 | -3.23% | 0.03089 | 0.031193 | 0.02989 | 2,492,466.00 |
| 03 May 2024 | 0.0309 | 0.00201 | 6.96% | 0.02889 | 0.0312 | 0.02835 | 2,838,935.00 |
| 02 May 2024 | 0.02889 | 0.000093 | 0.32% | 0.02871 | 0.029513 | 0.02768 | 3,190,224.00 |
| 01 May 2024 | 0.028797 | -0.000533 | -1.82% | 0.0292 | 0.029713 | 0.02708 | 3,346,200.00 |
| 30 Abr 2024 | 0.02933 | -0.00363 | -11.01% | 0.03289 | 0.03328 | 0.028557 | 3,047,023.00 |
| 29 Abr 2024 | 0.03296 | -0.00051 | -1.52% | 0.03346 | 0.033801 | 0.03177 | 3,778,591.00 |
| 28 Abr 2024 | 0.03347 | -0.00158 | -4.51% | 0.03504 | 0.0356 | 0.033167 | 2,445,609.00 |
| 27 Abr 2024 | 0.03505 | 0.000483 | 1.40% | 0.034591 | 0.03537 | 0.03273 | 2,346,468.00 |
| 26 Abr 2024 | 0.034567 | -0.001132 | -3.17% | 0.035644 | 0.03847 | 0.03434 | 2,617,467.00 |
| 25 Abr 2024 | 0.035698 | 0.001328 | 3.86% | 0.034299 | 0.0374 | 0.0331 | 3,291,555.00 |
| 24 Abr 2024 | 0.03437 | -0.00007 | -0.20% | 0.034445 | 0.037101 | 0.03362 | 3,549,692.00 |
| 23 Abr 2024 | 0.03444 | -0.00123 | -3.45% | 0.03577 | 0.03653 | 0.03414 | 2,844,398.00 |
| 22 Abr 2024 | 0.03567 | 0.001 | 2.88% | 0.03482 | 0.03822 | 0.03428 | 3,102,800.00 |
| 21 Abr 2024 | 0.03467 | -0.00019 | -0.55% | 0.03469 | 0.036511 | 0.03383 | 2,478,978.00 |
| 20 Abr 2024 | 0.03486 | 0.00221 | 6.77% | 0.03237 | 0.03675 | 0.03201 | 2,453,273.00 |
| 19 Abr 2024 | 0.03265 | 0.00247 | 8.18% | 0.03012 | 0.03506 | 0.02797 | 4,386,273.00 |
| 18 Abr 2024 | 0.03018 | 0.00118 | 4.07% | 0.02887 | 0.031893 | 0.027346 | 3,480,261.00 |
| 17 Abr 2024 | 0.029 | 0.00026 | 0.90% | 0.02868 | 0.030707 | 0.02719 | 3,056,356.00 |
| 16 Abr 2024 | 0.02874 | 0.00092 | 3.31% | 0.027781 | 0.02942 | 0.02569 | 3,141,674.00 |
| 15 Abr 2024 | 0.02782 | 0.0003 | 1.09% | 0.027478 | 0.031455 | 0.02619 | 3,517,098.00 |
| 14 Abr 2024 | 0.02752 | 0.00384 | 16.22% | 0.02354 | 0.02793 | 0.02249 | 4,017,351.00 |
| 13 Abr 2024 | 0.02368 | -0.00432 | -15.43% | 0.027929 | 0.02873 | 0.02002 | 2,965,095.00 |
| 12 Abr 2024 | 0.028 | -0.00537 | -16.09% | 0.03336 | 0.03503 | 0.024054 | 3,843,711.00 |
| 11 Abr 2024 | 0.03337 | -0.00066 | -1.94% | 0.03393 | 0.03455 | 0.03286 | 2,861,676.00 |
| 10 Abr 2024 | 0.03403 | -0.00007 | -0.21% | 0.03408 | 0.034431 | 0.03236 | 3,066,828.00 |
| 09 Abr 2024 | 0.0341 | -0.0023 | -6.32% | 0.0363 | 0.03676 | 0.03381 | 2,290,279.00 |
| 08 Abr 2024 | 0.0364 | 0.00227 | 6.65% | 0.03411 | 0.036695 | 0.03289 | 4,010,811.00 |
| 07 Abr 2024 | 0.03413 | 0.00036 | 1.07% | 0.03374 | 0.03467 | 0.03358 | 3,047,148.00 |
| 06 Abr 2024 | 0.03377 | 0.0003 | 0.90% | 0.03338 | 0.034522 | 0.03321 | 2,771,182.00 |
| 05 Abr 2024 | 0.03347 | -0.00117 | -3.38% | 0.03463 | 0.03471 | 0.032282 | 2,811,711.00 |
| 04 Abr 2024 | 0.03464 | 0.0015 | 4.53% | 0.03295 | 0.03573 | 0.032133 | 2,880,470.00 |
| 03 Abr 2024 | 0.03314 | 0.000403 | 1.23% | 0.03279 | 0.03467 | 0.03143 | 3,405,893.00 |
| 02 Abr 2024 | 0.032737 | -0.002933 | -8.22% | 0.03549 | 0.03551 | 0.03212 | 2,496,686.00 |
| 01 Abr 2024 | 0.03567 | -0.00336 | -8.61% | 0.03903 | 0.03904 | 0.03436 | 3,154,144.00 |
| 31 Mar 2024 | 0.03903 | 0.0002 | 0.52% | 0.038796 | 0.03977 | 0.03832 | 2,469,282.00 |
| 30 Mar 2024 | 0.03883 | 0.00049 | 1.28% | 0.0384 | 0.0398 | 0.038 | 2,364,425.00 |
| 29 Mar 2024 | 0.03834 | -0.00269 | -6.56% | 0.04115 | 0.04174 | 0.03811 | 2,381,110.00 |
| 28 Mar 2024 | 0.04103 | -0.00075 | -1.80% | 0.04189 | 0.04266 | 0.04068 | 2,063,528.00 |
| 27 Mar 2024 | 0.04178 | -0.004025 | -8.79% | 0.045911 | 0.04648 | 0.04129 | 1,837,840.00 |
| 26 Mar 2024 | 0.045805 | 0.004345 | 10.48% | 0.0416 | 0.04702 | 0.04147 | 3,053,561.00 |
| 25 Mar 2024 | 0.04146 | -0.00217 | -4.97% | 0.04338 | 0.04406 | 0.041279 | 1,364,006.00 |
| 24 Mar 2024 | 0.04363 | 0.00676 | 18.33% | 0.036838 | 0.04462 | 0.036161 | 3,445,991.00 |
| 23 Mar 2024 | 0.03687 | 0.00065 | 1.79% | 0.03633 | 0.03901 | 0.03585 | 2,679,137.00 |
| 22 Mar 2024 | 0.03622 | -0.00265 | -6.82% | 0.03867 | 0.03928 | 0.034957 | 2,446,975.00 |
| 21 Mar 2024 | 0.03887 | 0.00112 | 2.97% | 0.037664 | 0.040411 | 0.03691 | 3,178,971.00 |
| 20 Mar 2024 | 0.03775 | 0.00394 | 11.65% | 0.03399 | 0.03857 | 0.03156 | 3,425,164.00 |
| 19 Mar 2024 | 0.03381 | -0.00371 | -9.89% | 0.03755 | 0.037818 | 0.03281 | 3,100,609.00 |
| 18 Mar 2024 | 0.03752 | -0.00476 | -11.26% | 0.04194 | 0.04303 | 0.03681 | 2,405,988.00 |
| 17 Mar 2024 | 0.04228 | 0.002926 | 7.44% | 0.03961 | 0.04478 | 0.038771 | 1,545,671.00 |
| 16 Mar 2024 | 0.039354 | -0.007606 | -16.20% | 0.047092 | 0.04892 | 0.03862 | 1,898,439.00 |
| 15 Mar 2024 | 0.04696 | -0.001815 | -3.72% | 0.04846 | 0.05151 | 0.044204 | 502,963.00 |
| 14 Mar 2024 | 0.048775 | 0.009125 | 23.01% | 0.039851 | 0.05042 | 0.03837 | 2,209,107.00 |
| 13 Mar 2024 | 0.03965 | -0.0001 | -0.25% | 0.03883 | 0.04345 | 0.03786 | 2,344,126.00 |
| 12 Mar 2024 | 0.03975 | 0.00473 | 13.51% | 0.034942 | 0.03975 | 0.034338 | 3,478,653.00 |
| 11 Mar 2024 | 0.03502 | 0.0016 | 4.79% | 0.03362 | 0.03582 | 0.03249 | 4,046,012.00 |
| 10 Mar 2024 | 0.03342 | 0.00022 | 0.66% | 0.03315 | 0.03431 | 0.03112 | 3,805,508.00 |
| 09 Mar 2024 | 0.0332 | 0.00056 | 1.72% | 0.03262 | 0.03433 | 0.032535 | 2,424,441.00 |
| 08 Mar 2024 | 0.03264 | -0.00149 | -4.37% | 0.03395 | 0.034594 | 0.03094 | 1,710,282.00 |
| 07 Mar 2024 | 0.03413 | 0.00548 | 19.13% | 0.02867 | 0.03605 | 0.02818 | 4,945,347.00 |
| 06 Mar 2024 | 0.02865 | 0.00241 | 9.18% | 0.02612 | 0.028719 | 0.025193 | 2,571,172.00 |
| 05 Mar 2024 | 0.02624 | -0.002678 | -9.26% | 0.02899 | 0.03054 | 0.02337 | 4,195,268.00 |
| 04 Mar 2024 | 0.028918 | 0.000098 | 0.34% | 0.02879 | 0.03117 | 0.0282 | 4,342,518.00 |
| 03 Mar 2024 | 0.02882 | -0.00058 | -1.97% | 0.0293 | 0.02976 | 0.02719 | 4,214,737.00 |
| 02 Mar 2024 | 0.0294 | -0.00085 | -2.81% | 0.030241 | 0.03049 | 0.02848 | 2,879,388.00 |
| 01 Mar 2024 | 0.03025 | 0.001675 | 5.86% | 0.02866 | 0.03085 | 0.0284 | 2,679,448.00 |
| 29 Feb 2024 | 0.028575 | 0.002785 | 10.80% | 0.025837 | 0.03057 | 0.02552 | 2,264,573.00 |
| 28 Feb 2024 | 0.02579 | -0.00058 | -2.20% | 0.02647 | 0.028792 | 0.024331 | 3,744,203.00 |
| 27 Feb 2024 | 0.02637 | 0.00038 | 1.46% | 0.026 | 0.02695 | 0.02538 | 4,301,233.00 |
| 26 Feb 2024 | 0.02599 | -0.00039 | -1.48% | 0.026407 | 0.02664 | 0.02513 | 3,049,541.00 |
| 25 Feb 2024 | 0.02638 | -0.00021 | -0.79% | 0.02674 | 0.027976 | 0.02574 | 3,878,518.00 |
| 24 Feb 2024 | 0.02659 | 0.00237 | 9.79% | 0.02422 | 0.02746 | 0.02369 | 4,466,931.00 |
| 23 Feb 2024 | 0.02422 | -0.00089 | -3.54% | 0.02522 | 0.02653 | 0.02367 | 3,871,914.00 |
| 22 Feb 2024 | 0.02511 | 0.00131 | 5.50% | 0.023756 | 0.02623 | 0.0229 | 3,963,652.00 |
