Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.HIGHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.19 | 0.870 | 26.29% | 3.34 | 4.19 | 3.34 | 0.00 |
| 20 May 2024 | 3.31 | -1.16 | -25.97% | 3.31 | 3.31 | 3.31 | 0.00 |
| 19 May 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
| 18 May 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
| 17 May 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
| 16 May 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
| 15 May 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
| 14 May 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
| 13 May 2024 | 4.48 | -0.420 | -8.63% | 2.87 | 4.48 | 2.87 | 0.00 |
| 12 May 2024 | 4.90 | 1.32 | 36.89% | 3.58 | 4.90 | 2.34 | 0.00 |
| 11 May 2024 | 3.58 | 0.00 | 0.00% | 3.58 | 3.58 | 3.58 | 0.00 |
| 10 May 2024 | 3.58 | -1.07 | -23.02% | 3.58 | 3.58 | 3.58 | 0.00 |
| 09 May 2024 | 4.65 | 0.700 | 17.71% | 3.95 | 4.65 | 1.86 | 28.00 |
| 08 May 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0.00 |
| 07 May 2024 | 3.95 | -0.230 | -5.43% | 4.16 | 4.16 | 3.86 | 142.00 |
| 06 May 2024 | 4.18 | 0.130 | 3.21% | 3.09 | 4.18 | 3.01 | 7.00 |
| 05 May 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0.00 |
| 04 May 2024 | 4.05 | 0.00 | 0.00% | 4.05 | 4.05 | 4.05 | 0.00 |
| 03 May 2024 | 4.05 | 0.130 | 3.32% | 3.90 | 4.05 | 3.76 | 2,971.00 |
| 02 May 2024 | 3.92 | 0.490 | 14.30% | 3.42 | 3.95 | 3.29 | 8,837.00 |
| 01 May 2024 | 3.43 | 0.040 | 1.15% | 3.42 | 3.61 | 3.25 | 8,116.00 |
| 30 Abr 2024 | 3.39 | -0.230 | -6.46% | 3.66 | 3.86 | 3.37 | 7,416.00 |
| 29 Abr 2024 | 3.62 | -0.190 | -5.06% | 3.81 | 4.01 | 3.57 | 4,332.00 |
| 28 Abr 2024 | 3.81 | -0.260 | -6.27% | 4.03 | 4.03 | 3.81 | 8.00 |
| 27 Abr 2024 | 4.07 | 0.130 | 3.25% | 3.95 | 4.07 | 3.61 | 4,602.00 |
| 26 Abr 2024 | 3.94 | 0.230 | 6.20% | 3.74 | 3.98 | 3.29 | 6,025.00 |
| 25 Abr 2024 | 3.71 | 0.430 | 13.10% | 3.29 | 3.71 | 3.15 | 4,020.00 |
| 24 Abr 2024 | 3.28 | 0.410 | 14.12% | 2.88 | 3.39 | 2.87 | 8,944.00 |
| 23 Abr 2024 | 2.88 | 0.080 | 2.97% | 2.80 | 2.89 | 2.74 | 10,865.00 |
| 22 Abr 2024 | 2.79 | 0.110 | 3.94% | 2.71 | 2.84 | 2.62 | 10,325.00 |
| 21 Abr 2024 | 2.69 | 0.060 | 2.32% | 2.64 | 2.74 | 2.59 | 10,449.00 |
| 20 Abr 2024 | 2.63 | 0.230 | 9.60% | 2.38 | 2.65 | 2.37 | 11,437.00 |
| 19 Abr 2024 | 2.40 | 0.150 | 6.82% | 2.24 | 2.48 | 2.06 | 12,653.00 |
| 18 Abr 2024 | 2.24 | -0.030 | -1.32% | 2.29 | 2.33 | 2.18 | 12,439.00 |
| 17 Abr 2024 | 2.27 | 0.070 | 3.04% | 2.20 | 2.32 | 2.11 | 13,060.00 |
| 16 Abr 2024 | 2.21 | 0.030 | 1.19% | 2.17 | 2.24 | 2.05 | 12,854.00 |
| 15 Abr 2024 | 2.18 | -0.100 | -4.22% | 2.25 | 2.35 | 2.06 | 13,504.00 |
| 14 Abr 2024 | 2.28 | 0.140 | 6.50% | 2.15 | 2.34 | 2.03 | 12,905.00 |
| 13 Abr 2024 | 2.14 | -0.260 | -11.00% | 2.37 | 2.65 | 1.91 | 12,083.00 |
| 12 Abr 2024 | 2.40 | -0.720 | -23.02% | 3.10 | 3.28 | 2.33 | 9,888.00 |
| 11 Abr 2024 | 3.12 | 0.140 | 4.66% | 2.97 | 3.17 | 2.83 | 10,083.00 |
| 10 Abr 2024 | 2.98 | -0.240 | -7.54% | 3.21 | 3.38 | 2.93 | 9,619.00 |
| 09 Abr 2024 | 3.22 | 0.150 | 5.02% | 3.10 | 3.68 | 3.10 | 8,504.00 |
| 08 Abr 2024 | 3.07 | -0.050 | -1.45% | 3.11 | 3.21 | 2.91 | 9,504.00 |
| 07 Abr 2024 | 3.11 | 0.170 | 5.74% | 2.95 | 3.23 | 2.89 | 7,419.00 |
| 06 Abr 2024 | 2.95 | 0.020 | 0.82% | 2.88 | 2.95 | 2.72 | 1,481.00 |
| 05 Abr 2024 | 2.92 | 0.210 | 7.55% | 2.75 | 2.96 | 2.56 | 10,253.00 |
| 04 Abr 2024 | 2.72 | 0.390 | 16.57% | 2.34 | 2.76 | 2.33 | 11,660.00 |
| 03 Abr 2024 | 2.33 | -0.310 | -11.69% | 2.64 | 2.72 | 2.17 | 11,950.00 |
| 02 Abr 2024 | 2.64 | 0.240 | 9.93% | 2.41 | 2.71 | 2.29 | 11,575.00 |
| 01 Abr 2024 | 2.40 | 0.170 | 7.38% | 2.26 | 2.41 | 2.17 | 12,838.00 |
| 31 Mar 2024 | 2.23 | 0.110 | 4.93% | 2.12 | 2.24 | 2.11 | 13,551.00 |
| 30 Mar 2024 | 2.13 | -0.210 | -8.82% | 2.33 | 2.36 | 2.11 | 12,816.00 |
| 29 Mar 2024 | 2.34 | 0.180 | 8.35% | 2.16 | 2.42 | 2.09 | 13,633.00 |
| 28 Mar 2024 | 2.16 | 0.050 | 2.57% | 2.10 | 2.19 | 2.06 | 15,418.00 |
| 27 Mar 2024 | 2.10 | -0.080 | -3.45% | 2.16 | 2.26 | 2.07 | 13,504.00 |
| 26 Mar 2024 | 2.18 | 0.130 | 6.40% | 2.04 | 2.19 | 2.04 | 14,144.00 |
| 25 Mar 2024 | 2.05 | 0.050 | 2.76% | 1.98 | 2.07 | 1.96 | 16,262.00 |
| 24 Mar 2024 | 1.99 | 0.080 | 4.30% | 1.92 | 2.00 | 1.87 | 18,572.00 |
| 23 Mar 2024 | 1.91 | 0.020 | 1.06% | 1.90 | 1.97 | 1.86 | 20,456.00 |
| 22 Mar 2024 | 1.89 | -0.060 | -3.23% | 1.95 | 2.01 | 1.82 | 20,600.00 |
| 21 Mar 2024 | 1.95 | 0.060 | 3.34% | 1.89 | 1.97 | 1.83 | 23,159.00 |
| 20 Mar 2024 | 1.89 | 0.170 | 9.95% | 1.72 | 1.92 | 1.63 | 28,567.00 |
| 19 Mar 2024 | 1.72 | -0.150 | -7.83% | 1.86 | 1.89 | 1.66 | 27,798.00 |
| 18 Mar 2024 | 1.86 | -0.150 | -7.31% | 2.00 | 2.05 | 1.82 | 20,736.00 |
| 17 Mar 2024 | 2.01 | 0.050 | 2.76% | 1.98 | 2.05 | 1.84 | 17,449.00 |
| 16 Mar 2024 | 1.96 | -0.210 | -9.69% | 2.19 | 2.22 | 1.91 | 15,734.00 |
| 15 Mar 2024 | 2.17 | -0.200 | -8.41% | 2.36 | 2.40 | 2.00 | 4,936.00 |
| 14 Mar 2024 | 2.37 | -0.110 | -4.56% | 2.47 | 2.47 | 2.17 | 5,954.00 |
| 13 Mar 2024 | 2.48 | 0.190 | 8.16% | 2.28 | 2.50 | 2.28 | 8,973.00 |
| 12 Mar 2024 | 2.29 | -0.050 | -2.18% | 2.34 | 2.37 | 2.15 | 9,001.00 |
| 11 Mar 2024 | 2.34 | -0.080 | -3.30% | 2.43 | 2.43 | 2.30 | 11,215.00 |
| 10 Mar 2024 | 2.42 | 0.080 | 3.59% | 2.33 | 2.55 | 2.30 | 10,963.00 |
| 09 Mar 2024 | 2.34 | 0.150 | 6.80% | 2.20 | 2.36 | 2.17 | 10,944.00 |
| 08 Mar 2024 | 2.19 | 0.060 | 2.87% | 2.12 | 2.23 | 2.02 | 12,552.00 |
| 07 Mar 2024 | 2.13 | 0.100 | 4.98% | 2.03 | 2.18 | 1.98 | 17,334.00 |
| 06 Mar 2024 | 2.03 | 0.170 | 9.15% | 1.86 | 2.03 | 1.78 | 19,028.00 |
| 05 Mar 2024 | 1.86 | -0.290 | -13.54% | 2.13 | 2.15 | 1.76 | 18,589.00 |
| 04 Mar 2024 | 2.15 | 0.010 | 0.70% | 2.13 | 2.26 | 2.11 | 13,004.00 |
| 03 Mar 2024 | 2.13 | -0.040 | -1.84% | 2.16 | 2.27 | 2.02 | 12,983.00 |
| 02 Mar 2024 | 2.17 | 0.190 | 9.52% | 1.98 | 2.18 | 1.97 | 16,587.00 |
| 01 Mar 2024 | 1.98 | 0.040 | 2.21% | 1.94 | 2.05 | 1.94 | 18,965.00 |
| 29 Feb 2024 | 1.94 | 0.00 | -0.10% | 1.95 | 2.06 | 1.87 | 18,336.00 |
| 28 Feb 2024 | 1.94 | 0.070 | 3.85% | 1.87 | 2.04 | 1.80 | 23,971.00 |
| 27 Feb 2024 | 1.87 | 0.060 | 3.25% | 1.82 | 1.89 | 1.76 | 28,445.00 |
| 26 Feb 2024 | 1.81 | 0.110 | 6.27% | 1.71 | 1.85 | 1.69 | 27,677.00 |
| 25 Feb 2024 | 1.71 | -0.010 | -0.52% | 1.71 | 1.74 | 1.68 | 31,084.00 |
| 24 Feb 2024 | 1.71 | 0.050 | 3.31% | 1.66 | 1.72 | 1.62 | 25,364.00 |
| 23 Feb 2024 | 1.66 | -0.010 | -0.48% | 1.66 | 1.70 | 1.62 | 28,095.00 |
| 22 Feb 2024 | 1.67 | 0.070 | 4.12% | 1.60 | 1.73 | 1.56 | 31,165.00 |
