CSPRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.028015 | 0.003806 | 15.72% | 0.028027 | 0.028027 | 0.024209 | 1.00 |
15 May 2024 | 0.024209 | -0.003925 | -13.95% | 0.028171 | 0.028171 | 0.024209 | 1.00 |
14 May 2024 | 0.028134 | -0.000318 | -1.12% | 0.028341 | 0.028341 | 0.028134 | 0.00 |
13 May 2024 | 0.028452 | 0.00 | 0.00% | 0.028452 | 0.028452 | 0.028452 | 0.00 |
12 May 2024 | 0.028452 | 0.00 | 0.00% | 0.028452 | 0.028452 | 0.028452 | 0.00 |
11 May 2024 | 0.028452 | -0.00000400 | -0.01% | 0.028494 | 0.028494 | 0.028452 | 0.00 |
10 May 2024 | 0.028456 | 0.00437 | 18.14% | 0.028345 | 0.028749 | 0.028345 | 2.00 |
09 May 2024 | 0.024086 | -0.003502 | -12.69% | 0.027514 | 0.028309 | 0.024086 | 3.00 |
08 May 2024 | 0.027589 | 0.003589 | 14.95% | 0.024068 | 0.027589 | 0.024068 | 9.00 |
07 May 2024 | 0.024 | 0.0005 | 2.13% | 0.023625 | 0.024 | 0.023625 | 1.00 |
06 May 2024 | 0.0235 | 0.000245 | 1.06% | 0.023286 | 0.0235 | 0.023286 | 4.00 |
05 May 2024 | 0.023255 | -0.000032 | -0.14% | 0.023255 | 0.023255 | 0.023255 | 0.00 |
04 May 2024 | 0.023286 | 0.000173 | 0.75% | 0.023086 | 0.023286 | 0.023086 | 0.00 |
03 May 2024 | 0.023113 | 0.000081 | 0.35% | 0.023113 | 0.023113 | 0.023113 | 0.00 |
02 May 2024 | 0.023032 | 0.00 | 0.00% | 0.023032 | 0.023032 | 0.023032 | 0.00 |
01 May 2024 | 0.023032 | 0.00003 | 0.13% | 0.023 | 0.023032 | 0.023 | 287.00 |
30 Abr 2024 | 0.023002 | 0.00 | 0.00% | 0.023002 | 0.023002 | 0.023002 | 0.00 |
29 Abr 2024 | 0.023002 | 0.00000200 | 0.01% | 0.023032 | 0.023032 | 0.023002 | 0.00 |
28 Abr 2024 | 0.023 | 0.00000010 | 0.00% | 0.023 | 0.023 | 0.023 | 3.00 |
27 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
26 Abr 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
25 Abr 2024 | 0.023 | -0.00000200 | -0.01% | 0.023032 | 0.023032 | 0.023 | 297.00 |
24 Abr 2024 | 0.023002 | 0.00 | 0.00% | 0.023002 | 0.023002 | 0.023002 | 0.00 |
23 Abr 2024 | 0.023002 | 0.00000200 | 0.01% | 0.022902 | 0.023032 | 0.0225 | 364.00 |
22 Abr 2024 | 0.023 | 0.004 | 21.05% | 0.019083 | 0.023 | 0.019083 | 10.00 |
21 Abr 2024 | 0.019 | 0.00000010 | 0.00% | 0.019 | 0.019 | 0.018984 | 12,558.00 |
20 Abr 2024 | 0.019 | -0.011927 | -38.57% | 0.030915 | 0.030915 | 0.017877 | 250.00 |
19 Abr 2024 | 0.030926 | -0.0019 | -5.79% | 0.0327 | 0.0327 | 0.030926 | 4.00 |
18 Abr 2024 | 0.032826 | -0.002095 | -6.00% | 0.034799 | 0.034799 | 0.032826 | 5.00 |
17 Abr 2024 | 0.034921 | -0.00172 | -4.69% | 0.036641 | 0.036641 | 0.034921 | 4.00 |
16 Abr 2024 | 0.036641 | -0.000692 | -1.85% | 0.037319 | 0.037319 | 0.036641 | 85.00 |
15 Abr 2024 | 0.037333 | -0.003476 | -8.52% | 0.040618 | 0.040618 | 0.037333 | 10.00 |
14 Abr 2024 | 0.04081 | -0.001118 | -2.67% | 0.041767 | 0.041767 | 0.040745 | 25.00 |
13 Abr 2024 | 0.041928 | -0.008618 | -17.05% | 0.050374 | 0.050374 | 0.041928 | 135.00 |
12 Abr 2024 | 0.050546 | -0.000354 | -0.70% | 0.050546 | 0.050546 | 0.050546 | 0.00 |
11 Abr 2024 | 0.0509 | 0.011951 | 30.68% | 0.039096 | 0.0509 | 0.039096 | 32.00 |
10 Abr 2024 | 0.038949 | 0.00 | 0.00% | 0.038949 | 0.038949 | 0.038949 | 0.00 |
09 Abr 2024 | 0.038949 | 0.00 | 0.00% | 0.038949 | 0.038949 | 0.038949 | 0.00 |
08 Abr 2024 | 0.038949 | 0.00015 | 0.39% | 0.038949 | 0.038949 | 0.038949 | 0.00 |
07 Abr 2024 | 0.038799 | 0.00000800 | 0.02% | 0.03874 | 0.038799 | 0.03874 | 0.00 |
06 Abr 2024 | 0.038791 | 0.000277 | 0.72% | 0.038653 | 0.038791 | 0.038653 | 0.00 |
05 Abr 2024 | 0.038514 | -0.002295 | -5.62% | 0.040745 | 0.040745 | 0.0382 | 453.00 |
04 Abr 2024 | 0.04081 | -0.00015 | -0.37% | 0.0409 | 0.0409 | 0.04081 | 73.00 |
03 Abr 2024 | 0.04096 | 0.00 | 0.00% | 0.04096 | 0.04096 | 0.04096 | 0.00 |
02 Abr 2024 | 0.04096 | 0.000353 | 0.87% | 0.040607 | 0.041 | 0.040607 | 117.00 |
01 Abr 2024 | 0.040607 | 0.001597 | 4.09% | 0.040244 | 0.053 | 0.040244 | 10.00 |
31 Mar 2024 | 0.03901 | -0.00099 | -2.48% | 0.040128 | 0.0534 | 0.03901 | 4,133.00 |
30 Mar 2024 | 0.040 | -0.009317 | -18.89% | 0.049144 | 0.0537 | 0.039967 | 23,202.00 |
29 Mar 2024 | 0.049317 | 0.010227 | 26.16% | 0.049845 | 0.049845 | 0.049317 | 78.00 |
28 Mar 2024 | 0.03909 | 0.00066 | 1.72% | 0.038483 | 0.050 | 0.038483 | 616.00 |
27 Mar 2024 | 0.03843 | -0.01657 | -30.13% | 0.054924 | 0.054924 | 0.03843 | 267.00 |
26 Mar 2024 | 0.055 | -0.003675 | -6.26% | 0.058394 | 0.058394 | 0.055 | 3.00 |
25 Mar 2024 | 0.058675 | -0.000225 | -0.38% | 0.058601 | 0.058675 | 0.05859 | 85.00 |
24 Mar 2024 | 0.0589 | 0.00 | 0.00% | 0.0589 | 0.0589 | 0.0589 | 0.00 |
23 Mar 2024 | 0.0589 | -0.00000600 | -0.01% | 0.0589 | 0.0589 | 0.0589 | 1,260.00 |
22 Mar 2024 | 0.058906 | 0.00000600 | 0.01% | 0.0589 | 0.058906 | 0.0589 | 165.00 |
21 Mar 2024 | 0.0589 | 0.003851 | 7.00% | 0.055256 | 0.0589 | 0.055256 | 3.00 |
20 Mar 2024 | 0.055049 | 0.00 | 0.00% | 0.055049 | 0.055049 | 0.055049 | 0.00 |
19 Mar 2024 | 0.055049 | 0.00009 | 0.16% | 0.055049 | 0.055049 | 0.055049 | 0.00 |
18 Mar 2024 | 0.054959 | 0.00 | 0.00% | 0.054959 | 0.054959 | 0.054959 | 0.00 |
17 Mar 2024 | 0.054959 | 0.00 | 0.00% | 0.054959 | 0.054959 | 0.054959 | 0.00 |
16 Mar 2024 | 0.054959 | 0.000106 | 0.19% | 0.055037 | 0.055037 | 0.054959 | 0.00 |
15 Mar 2024 | 0.054852 | 0.00 | 0.00% | 0.054852 | 0.054852 | 0.054852 | 0.00 |
14 Mar 2024 | 0.054852 | 0.00 | 0.00% | 0.054852 | 0.054852 | 0.054852 | 0.00 |
13 Mar 2024 | 0.054852 | 0.000185 | 0.34% | 0.054852 | 0.054852 | 0.054852 | 0.00 |
12 Mar 2024 | 0.054667 | 0.000231 | 0.42% | 0.054644 | 0.054667 | 0.054579 | 0.00 |
11 Mar 2024 | 0.054436 | 0.000404 | 0.75% | 0.054217 | 0.054436 | 0.054217 | 0.00 |
10 Mar 2024 | 0.054032 | -0.004968 | -8.42% | 0.053443 | 0.059 | 0.053443 | 0.00 |
09 Mar 2024 | 0.059 | 0.00000100 | 0.00% | 0.058999 | 0.059 | 0.050 | 857.00 |
08 Mar 2024 | 0.058999 | -0.00000100 | 0.00% | 0.058999 | 0.059 | 0.058999 | 2,539.00 |
07 Mar 2024 | 0.059 | -0.005576 | -8.63% | 0.064346 | 0.064346 | 0.059 | 5.00 |
06 Mar 2024 | 0.064576 | -0.000356 | -0.55% | 0.064932 | 0.065 | 0.064576 | 215.00 |
05 Mar 2024 | 0.064932 | -0.000068 | -0.10% | 0.064875 | 0.064978 | 0.064875 | 29.00 |
04 Mar 2024 | 0.065 | -0.003987 | -5.78% | 0.068874 | 0.068874 | 0.064404 | 149.00 |
03 Mar 2024 | 0.068987 | -0.000921 | -1.32% | 0.069908 | 0.069908 | 0.068897 | 269.00 |
02 Mar 2024 | 0.069908 | -0.000092 | -0.13% | 0.069908 | 0.069908 | 0.069908 | 0.00 |
01 Mar 2024 | 0.070 | -0.000777 | -1.10% | 0.070678 | 0.070678 | 0.070 | 0.00 |
29 Feb 2024 | 0.070777 | 0.000254 | 0.36% | 0.070777 | 0.070777 | 0.070777 | 0.00 |
28 Feb 2024 | 0.070523 | 0.000627 | 0.90% | 0.070003 | 0.070523 | 0.070003 | 0.00 |
27 Feb 2024 | 0.069896 | 0.014896 | 27.08% | 0.069241 | 0.070241 | 0.065 | 79.00 |
26 Feb 2024 | 0.055 | -0.014241 | -20.57% | 0.069241 | 0.069241 | 0.055 | 130.00 |
25 Feb 2024 | 0.069241 | -0.001149 | -1.63% | 0.070241 | 0.070241 | 0.069241 | 433.00 |
24 Feb 2024 | 0.070391 | -0.001252 | -1.75% | 0.071413 | 0.071413 | 0.070391 | 1.00 |
23 Feb 2024 | 0.071643 | -0.001178 | -1.62% | 0.072723 | 0.072723 | 0.071643 | 1.00 |
22 Feb 2024 | 0.072821 | -0.000178 | -0.24% | 0.072999 | 0.072999 | 0.072723 | 140.00 |
21 Feb 2024 | 0.072999 | 0.000189 | 0.26% | 0.072999 | 0.072999 | 0.072999 | 162.00 |
20 Feb 2024 | 0.07281 | 0.00 | 0.00% | 0.07281 | 0.07281 | 0.07281 | 0.00 |
19 Feb 2024 | 0.07281 | -0.000189 | -0.26% | 0.072712 | 0.07281 | 0.072712 | 0.00 |
18 Feb 2024 | 0.072999 | 0.00 | 0.00% | 0.072999 | 0.072999 | 0.072999 | 0.00 |
17 Feb 2024 | 0.072999 | 0.00 | 0.00% | 0.072821 | 0.072999 | 0.072821 | 61.00 |