EDHMUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 0.031108 | -0.000111 | -0.36% | 0.031219 | 0.031219 | 0.031108 | 0.00 |
05 Jun 2024 | 0.031219 | -0.000281 | -0.89% | 0.031442 | 0.031442 | 0.031219 | 1.00 |
04 Jun 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 0.00 |
03 Jun 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 0.00 |
02 Jun 2024 | 0.0315 | 0.00 | 0.00% | 0.0315 | 0.0315 | 0.0315 | 0.00 |
01 Jun 2024 | 0.0315 | -0.0005 | -1.56% | 0.031999 | 0.031999 | 0.0315 | 1.00 |
31 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
30 May 2024 | 0.032 | -0.000891 | -2.71% | 0.03278 | 0.03278 | 0.032 | 2.00 |
29 May 2024 | 0.032891 | -0.000109 | -0.33% | 0.032891 | 0.032891 | 0.032891 | 0.00 |
28 May 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
27 May 2024 | 0.033 | -0.00033 | -0.99% | 0.033225 | 0.033225 | 0.033 | 0.00 |
26 May 2024 | 0.03333 | -0.00067 | -1.97% | 0.033894 | 0.033894 | 0.03333 | 1.00 |
25 May 2024 | 0.034 | -0.000675 | -1.95% | 0.034675 | 0.034675 | 0.034 | 6.00 |
24 May 2024 | 0.034675 | -0.000575 | -1.63% | 0.035343 | 0.035343 | 0.034675 | 2.00 |
23 May 2024 | 0.03525 | -0.00025 | -0.70% | 0.035455 | 0.035455 | 0.03525 | 19.00 |
22 May 2024 | 0.0355 | -0.0005 | -1.39% | 0.036 | 0.036 | 0.0355 | 22.00 |
21 May 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
20 May 2024 | 0.036 | -0.001 | -2.70% | 0.037 | 0.037 | 0.036 | 7.00 |
19 May 2024 | 0.037 | -0.000127 | -0.34% | 0.037201 | 0.038918 | 0.037 | 14.00 |
18 May 2024 | 0.037127 | 0.019061 | 105.51% | 0.018119 | 0.0868 | 0.018103 | 51.00 |
17 May 2024 | 0.018066 | 0.00215 | 13.51% | 0.015953 | 0.091 | 0.015 | 2,853.00 |
16 May 2024 | 0.015915 | 0.00 | 0.00% | 0.015915 | 0.015915 | 0.015915 | 0.00 |
15 May 2024 | 0.015915 | -0.001735 | -9.83% | 0.015878 | 0.015915 | 0.015878 | 0.00 |
14 May 2024 | 0.01765 | 0.00 | 0.00% | 0.01765 | 0.01765 | 0.01765 | 0.00 |
13 May 2024 | 0.01765 | 0.00 | 0.00% | 0.01765 | 0.01765 | 0.01765 | 0.00 |
12 May 2024 | 0.01765 | 0.00 | 0.00% | 0.01765 | 0.01765 | 0.01765 | 0.00 |
11 May 2024 | 0.01765 | 0.00 | 0.00% | 0.01765 | 0.01765 | 0.01765 | 0.00 |
10 May 2024 | 0.01765 | 0.00 | 0.00% | 0.01765 | 0.01765 | 0.01765 | 0.00 |
09 May 2024 | 0.01765 | -0.00000700 | -0.04% | 0.01762 | 0.01765 | 0.0158 | 5.00 |
08 May 2024 | 0.017657 | 0.00 | 0.00% | 0.017657 | 0.017657 | 0.017657 | 0.00 |
07 May 2024 | 0.017657 | 0.00 | 0.00% | 0.017657 | 0.017657 | 0.017657 | 0.00 |
06 May 2024 | 0.017657 | -0.000088 | -0.50% | 0.017694 | 0.017694 | 0.017657 | 0.00 |
05 May 2024 | 0.017745 | 0.00 | 0.00% | 0.017745 | 0.017745 | 0.017745 | 0.00 |
04 May 2024 | 0.017745 | 0.00 | 0.00% | 0.017745 | 0.017745 | 0.017745 | 0.00 |
03 May 2024 | 0.017745 | 0.00 | 0.00% | 0.017745 | 0.017745 | 0.017745 | 0.00 |
02 May 2024 | 0.017745 | 0.00 | 0.00% | 0.017745 | 0.017745 | 0.017745 | 0.00 |
01 May 2024 | 0.017745 | -0.000023 | -0.13% | 0.017731 | 0.017745 | 0.017694 | 0.00 |
30 Abr 2024 | 0.017768 | -0.000074 | -0.41% | 0.017805 | 0.01782 | 0.017768 | 0.00 |
29 Abr 2024 | 0.017843 | 0.00 | 0.00% | 0.017843 | 0.017843 | 0.017843 | 0.00 |
28 Abr 2024 | 0.017843 | -0.000037 | -0.21% | 0.017843 | 0.017843 | 0.017843 | 0.00 |
27 Abr 2024 | 0.01788 | -0.00012 | -0.67% | 0.017917 | 0.017917 | 0.01788 | 0.00 |
26 Abr 2024 | 0.018 | 0.002684 | 17.52% | 0.015355 | 0.018 | 0.015355 | 7.00 |
25 Abr 2024 | 0.015316 | 0.00 | 0.00% | 0.015316 | 0.015316 | 0.015316 | 0.00 |
24 Abr 2024 | 0.015316 | 0.00 | 0.00% | 0.015355 | 0.015355 | 0.015316 | 0.00 |
23 Abr 2024 | 0.015316 | -0.000039 | -0.25% | 0.015316 | 0.015316 | 0.015316 | 0.00 |
22 Abr 2024 | 0.015355 | 0.00 | 0.00% | 0.015355 | 0.015355 | 0.015355 | 0.00 |
21 Abr 2024 | 0.015355 | 0.00 | 0.00% | 0.015355 | 0.015355 | 0.015355 | 0.00 |
20 Abr 2024 | 0.015355 | 0.000039 | 0.25% | 0.015355 | 0.015355 | 0.015355 | 0.00 |
19 Abr 2024 | 0.015316 | -0.000077 | -0.50% | 0.0188 | 0.0188 | 0.015316 | 10.00 |
18 Abr 2024 | 0.015393 | 0.000039 | 0.25% | 0.015393 | 0.015393 | 0.015393 | 0.00 |
17 Abr 2024 | 0.015353 | 0.00 | 0.00% | 0.015353 | 0.015353 | 0.015353 | 0.00 |
16 Abr 2024 | 0.015353 | -0.003547 | -18.77% | 0.015353 | 0.015353 | 0.015353 | 0.00 |
15 Abr 2024 | 0.0189 | 0.00351 | 22.80% | 0.0189 | 0.0189 | 0.0189 | 33.00 |
14 Abr 2024 | 0.01539 | 0.00 | 0.00% | 0.01539 | 0.01539 | 0.01539 | 0.00 |
13 Abr 2024 | 0.01539 | 0.00 | 0.00% | 0.01539 | 0.01539 | 0.01539 | 0.00 |
12 Abr 2024 | 0.01539 | 0.00 | 0.00% | 0.01543 | 0.01543 | 0.01539 | 0.00 |
11 Abr 2024 | 0.01539 | -0.000037 | -0.24% | 0.01539 | 0.01539 | 0.01539 | 0.00 |
10 Abr 2024 | 0.015427 | -0.000037 | -0.24% | 0.015427 | 0.015427 | 0.015427 | 0.00 |
09 Abr 2024 | 0.015465 | 0.00 | 0.00% | 0.015465 | 0.015465 | 0.015465 | 0.00 |
08 Abr 2024 | 0.015465 | -0.000037 | -0.24% | 0.015502 | 0.015502 | 0.015465 | 6.00 |
07 Abr 2024 | 0.015502 | -0.00000300 | -0.02% | 0.015465 | 0.015542 | 0.015465 | 0.00 |
06 Abr 2024 | 0.015505 | 0.00 | 0.00% | 0.015505 | 0.015505 | 0.015505 | 0.00 |
05 Abr 2024 | 0.015505 | 0.000037 | 0.24% | 0.015427 | 0.015505 | 0.015427 | 0.00 |
04 Abr 2024 | 0.015467 | 0.00 | 0.00% | 0.015467 | 0.015467 | 0.015467 | 0.00 |
03 Abr 2024 | 0.015467 | 0.00000300 | 0.02% | 0.015505 | 0.015505 | 0.015427 | 0.00 |
02 Abr 2024 | 0.015465 | -0.006317 | -29.00% | 0.021744 | 0.021744 | 0.0135 | 12.00 |
01 Abr 2024 | 0.021781 | -0.003344 | -13.31% | 0.025125 | 0.429 | 0.016 | 5,366.00 |
31 Mar 2024 | 0.025125 | 0.00 | 0.00% | 0.025125 | 0.025125 | 0.025125 | 0.00 |
30 Mar 2024 | 0.025125 | 0.00 | 0.00% | 0.025125 | 0.025125 | 0.025125 | 0.00 |
29 Mar 2024 | 0.025125 | 0.00 | 0.00% | 0.025125 | 0.025125 | 0.025125 | 0.00 |
28 Mar 2024 | 0.025125 | -0.000375 | -1.47% | 0.025423 | 0.025423 | 0.025125 | 65.00 |
27 Mar 2024 | 0.0255 | 0.00 | 0.00% | 0.0255 | 0.0255 | 0.0255 | 0.00 |
26 Mar 2024 | 0.0255 | 0.00 | 0.00% | 0.0255 | 0.0255 | 0.0255 | 179.00 |
25 Mar 2024 | 0.0255 | 0.00544 | 27.12% | 0.020098 | 0.0255 | 0.020098 | 102.00 |
24 Mar 2024 | 0.02006 | 0.00 | 0.00% | 0.019998 | 0.02006 | 0.019998 | 0.00 |
23 Mar 2024 | 0.02006 | 0.00 | 0.00% | 0.02006 | 0.02006 | 0.02006 | 0.00 |
22 Mar 2024 | 0.02006 | 0.00 | 0.00% | 0.02006 | 0.02006 | 0.02006 | 0.00 |
21 Mar 2024 | 0.02006 | 0.000037 | 0.18% | 0.02006 | 0.02006 | 0.02006 | 0.00 |
20 Mar 2024 | 0.020023 | 0.000037 | 0.19% | 0.020023 | 0.020023 | 0.020023 | 8.00 |
19 Mar 2024 | 0.019986 | 0.000062 | 0.31% | 0.019986 | 0.019986 | 0.019986 | 0.00 |
18 Mar 2024 | 0.019923 | 0.00 | 0.00% | 0.019923 | 0.019923 | 0.019923 | 0.00 |
17 Mar 2024 | 0.019923 | 0.00 | 0.00% | 0.019923 | 0.019923 | 0.019923 | 0.00 |
16 Mar 2024 | 0.019923 | -0.000037 | -0.19% | 0.019923 | 0.019923 | 0.019923 | 0.00 |
15 Mar 2024 | 0.019961 | 0.00 | 0.00% | 0.019961 | 0.019961 | 0.019961 | 0.00 |
14 Mar 2024 | 0.019961 | 0.00221 | 12.45% | 0.019961 | 0.019961 | 0.019961 | 0.00 |
13 Mar 2024 | 0.01775 | 0.00 | 0.00% | 0.01775 | 0.01775 | 0.01775 | 0.00 |
12 Mar 2024 | 0.01775 | 0.00 | 0.00% | 0.01775 | 0.01775 | 0.01775 | 0.00 |
11 Mar 2024 | 0.01775 | -0.00925 | -34.26% | 0.01775 | 0.01775 | 0.01775 | 250.00 |
10 Mar 2024 | 0.027 | -0.001198 | -4.25% | 0.027 | 0.027 | 0.027 | 98.00 |
08 Mar 2024 | 0.028198 | 0.00 | 0.00% | 0.028198 | 0.028198 | 0.028198 | 0.00 |