Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.IOTXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0507 | 0.00128 | 2.59% | 0.04925 | 0.05186 | 0.0488 | 1,629,540.00 |
| 16 May 2024 | 0.04942 | 0.0007 | 1.44% | 0.04882 | 0.05149 | 0.04833 | 1,659,167.00 |
| 15 May 2024 | 0.04872 | 0.00321 | 7.05% | 0.04555 | 0.04907 | 0.04466 | 1,682,600.00 |
| 14 May 2024 | 0.04551 | -0.00214 | -4.49% | 0.047505 | 0.04793 | 0.045315 | 1,707,461.00 |
| 13 May 2024 | 0.04765 | -0.00148 | -3.01% | 0.04915 | 0.04985 | 0.04643 | 1,620,761.00 |
| 12 May 2024 | 0.04913 | -0.00038 | -0.77% | 0.049555 | 0.05067 | 0.04901 | 1,747,092.00 |
| 11 May 2024 | 0.04951 | 0.001055 | 2.18% | 0.0486 | 0.05029 | 0.04841 | 1,679,887.00 |
| 10 May 2024 | 0.048455 | -0.001455 | -2.92% | 0.0498 | 0.05088 | 0.04737 | 1,615,128.00 |
| 09 May 2024 | 0.04991 | 0.00235 | 4.94% | 0.04749 | 0.05049 | 0.04677 | 1,516,881.00 |
| 08 May 2024 | 0.04756 | -0.00421 | -8.13% | 0.05195 | 0.05211 | 0.04716 | 1,205,792.00 |
| 07 May 2024 | 0.05177 | -0.002055 | -3.82% | 0.053825 | 0.05437 | 0.051755 | 1,397,801.00 |
| 06 May 2024 | 0.053825 | -0.00301 | -5.30% | 0.056844 | 0.058366 | 0.05377 | 1,446,390.00 |
| 05 May 2024 | 0.056836 | 0.000496 | 0.88% | 0.05635 | 0.05768 | 0.0549 | 1,460,692.00 |
| 04 May 2024 | 0.05634 | -0.0016 | -2.76% | 0.05796 | 0.0586 | 0.05621 | 1,501,944.00 |
| 03 May 2024 | 0.05794 | 0.00375 | 6.92% | 0.05408 | 0.05862 | 0.05314 | 1,474,938.00 |
| 02 May 2024 | 0.05419 | 0.00062 | 1.16% | 0.05369 | 0.05459 | 0.05168 | 1,538,256.00 |
| 01 May 2024 | 0.05357 | 0.00 | 0.00% | 0.05328 | 0.054117 | 0.05026 | 1,459,300.00 |
| 30 Abr 2024 | 0.05357 | -0.00528 | -8.97% | 0.05857 | 0.05949 | 0.05193 | 1,302,058.00 |
| 29 Abr 2024 | 0.05885 | -0.00124 | -2.06% | 0.05997 | 0.06066 | 0.0567 | 1,469,857.00 |
| 28 Abr 2024 | 0.06009 | -0.00078 | -1.28% | 0.06088 | 0.062806 | 0.059956 | 1,339,778.00 |
| 27 Abr 2024 | 0.06087 | 0.00071 | 1.18% | 0.06049 | 0.06105 | 0.05799 | 1,464,845.00 |
| 26 Abr 2024 | 0.06016 | -0.00223 | -3.57% | 0.06234 | 0.06261 | 0.05969 | 1,424,151.00 |
| 25 Abr 2024 | 0.06239 | -0.00014 | -0.22% | 0.06236 | 0.064266 | 0.059374 | 1,380,901.00 |
| 24 Abr 2024 | 0.06253 | -0.00157 | -2.45% | 0.06401 | 0.06633 | 0.06142 | 1,295,421.00 |
| 23 Abr 2024 | 0.0641 | 0.00115 | 1.83% | 0.06304 | 0.06603 | 0.06091 | 1,345,717.00 |
| 22 Abr 2024 | 0.06295 | 0.00351 | 5.91% | 0.05934 | 0.06372 | 0.05913 | 1,316,315.00 |
| 21 Abr 2024 | 0.05944 | 0.00021 | 0.35% | 0.05907 | 0.06066 | 0.05754 | 1,428,205.00 |
| 20 Abr 2024 | 0.05923 | 0.00472 | 8.66% | 0.05443 | 0.05926 | 0.05372 | 1,523,795.00 |
| 19 Abr 2024 | 0.05451 | 0.00122 | 2.29% | 0.05324 | 0.05537 | 0.04965 | 1,528,399.00 |
| 18 Abr 2024 | 0.05329 | 0.00167 | 3.24% | 0.05171 | 0.05398 | 0.05024 | 1,583,526.00 |
| 17 Abr 2024 | 0.05162 | -0.00219 | -4.07% | 0.05368 | 0.054655 | 0.05015 | 1,512,512.00 |
| 16 Abr 2024 | 0.05381 | 0.00091 | 1.72% | 0.05266 | 0.055004 | 0.05103 | 1,511,381.00 |
| 15 Abr 2024 | 0.0529 | -0.00104 | -1.93% | 0.0536 | 0.05818 | 0.05041 | 1,381,990.00 |
| 14 Abr 2024 | 0.05394 | 0.0074 | 15.90% | 0.05091 | 0.0555 | 0.04885 | 1,629,512.00 |
| 13 Abr 2024 | 0.04654 | -0.01561 | -25.12% | 0.0605 | 0.0623 | 0.04431 | 1,168,224.00 |
| 12 Abr 2024 | 0.06215 | -0.01278 | -17.06% | 0.07475 | 0.0767 | 0.060014 | 925,999.00 |
| 11 Abr 2024 | 0.07493 | -0.00144 | -1.89% | 0.07649 | 0.07833 | 0.07373 | 992,436.00 |
| 10 Abr 2024 | 0.07637 | -0.00137 | -1.76% | 0.07781 | 0.08068 | 0.07425 | 1,096,090.00 |
| 09 Abr 2024 | 0.07774 | -0.00209 | -2.62% | 0.07978 | 0.08022 | 0.076 | 998,692.00 |
| 08 Abr 2024 | 0.07983 | -0.00309 | -3.73% | 0.0833 | 0.08479 | 0.07899 | 953,826.00 |
| 07 Abr 2024 | 0.08292 | 0.00647 | 8.46% | 0.07667 | 0.08306 | 0.07567 | 1,002,008.00 |
| 06 Abr 2024 | 0.07645 | 0.00611 | 8.69% | 0.07018 | 0.0793 | 0.06966 | 1,029,207.00 |
| 05 Abr 2024 | 0.07034 | -0.00239 | -3.29% | 0.07286 | 0.07398 | 0.06672 | 1,034,749.00 |
| 04 Abr 2024 | 0.07273 | -0.00869 | -10.67% | 0.080943 | 0.08366 | 0.07251 | 928,502.00 |
| 03 Abr 2024 | 0.08142 | 0.01512 | 22.81% | 0.06646 | 0.085002 | 0.06467 | 1,050,479.00 |
| 02 Abr 2024 | 0.0663 | -0.00604 | -8.35% | 0.072062 | 0.07254 | 0.06471 | 1,212,663.00 |
| 01 Abr 2024 | 0.07234 | -0.00253 | -3.38% | 0.0749 | 0.07535 | 0.06952 | 1,149,024.00 |
| 31 Mar 2024 | 0.07487 | 0.0013 | 1.77% | 0.07354 | 0.07568 | 0.07312 | 996,705.00 |
| 30 Mar 2024 | 0.07357 | -0.00389 | -5.02% | 0.07694 | 0.08073 | 0.07314 | 1,090,644.00 |
| 29 Mar 2024 | 0.07746 | 0.00012 | 0.16% | 0.07714 | 0.080 | 0.076051 | 935,838.00 |
| 28 Mar 2024 | 0.07734 | 0.00005 | 0.06% | 0.07749 | 0.0802 | 0.07495 | 963,503.00 |
| 27 Mar 2024 | 0.07729 | 0.0026 | 3.48% | 0.07461 | 0.08173 | 0.07287 | 982,537.00 |
| 26 Mar 2024 | 0.07469 | -0.00084 | -1.11% | 0.07581 | 0.07957 | 0.07326 | 964,239.00 |
| 25 Mar 2024 | 0.07553 | -0.0014 | -1.82% | 0.0768 | 0.08061 | 0.07446 | 793,284.00 |
| 24 Mar 2024 | 0.07693 | 0.004673 | 6.47% | 0.072173 | 0.077713 | 0.0712 | 921,778.00 |
| 23 Mar 2024 | 0.072257 | 0.002307 | 3.30% | 0.07017 | 0.07592 | 0.06897 | 1,165,123.00 |
| 22 Mar 2024 | 0.06995 | 0.00114 | 1.66% | 0.06879 | 0.07158 | 0.06617 | 1,230,157.00 |
| 21 Mar 2024 | 0.06881 | -0.00148 | -2.11% | 0.07016 | 0.07058 | 0.06687 | 1,249,864.00 |
| 20 Mar 2024 | 0.07029 | 0.00735 | 11.68% | 0.06291 | 0.07054 | 0.06079 | 1,145,394.00 |
| 19 Mar 2024 | 0.06294 | -0.00474 | -7.00% | 0.06813 | 0.06867 | 0.05987 | 1,472,261.00 |
| 18 Mar 2024 | 0.06768 | -0.00496 | -6.83% | 0.07247 | 0.07407 | 0.06674 | 1,388,516.00 |
| 17 Mar 2024 | 0.07264 | 0.00153 | 2.15% | 0.07183 | 0.07486 | 0.066721 | 1,158,492.00 |
| 16 Mar 2024 | 0.07111 | -0.00511 | -6.70% | 0.07657 | 0.07796 | 0.06945 | 855,604.00 |
| 15 Mar 2024 | 0.07622 | -0.005557 | -6.80% | 0.08125 | 0.08257 | 0.06989 | 194,485.00 |
| 14 Mar 2024 | 0.081777 | -0.000133 | -0.16% | 0.08203 | 0.08396 | 0.07731 | 1,068,750.00 |
| 13 Mar 2024 | 0.08191 | -0.00422 | -4.90% | 0.08605 | 0.09255 | 0.08071 | 1,645,012.00 |
| 12 Mar 2024 | 0.08613 | 0.00531 | 6.57% | 0.08117 | 0.08921 | 0.07743 | 1,670,977.00 |
| 11 Mar 2024 | 0.08082 | 0.01068 | 15.23% | 0.0704 | 0.08607 | 0.06763 | 2,186,134.00 |
| 10 Mar 2024 | 0.07014 | -0.00122 | -1.71% | 0.0722 | 0.07654 | 0.06804 | 1,697,319.00 |
| 09 Mar 2024 | 0.07136 | 0.00734 | 11.47% | 0.0644 | 0.07237 | 0.06427 | 971,613.00 |
| 08 Mar 2024 | 0.06402 | -0.00013 | -0.20% | 0.06449 | 0.06549 | 0.06026 | 1,952,852.00 |
| 07 Mar 2024 | 0.06415 | 0.00311 | 5.10% | 0.06159 | 0.0642 | 0.06062 | 2,304,324.00 |
| 06 Mar 2024 | 0.06104 | 0.00418 | 7.35% | 0.05585 | 0.06175 | 0.05432 | 1,714,184.00 |
| 05 Mar 2024 | 0.05686 | -0.00295 | -4.93% | 0.05974 | 0.06539 | 0.056 | 2,064,454.00 |
| 04 Mar 2024 | 0.05981 | -0.00121 | -1.98% | 0.06118 | 0.06392 | 0.05793 | 1,741,586.00 |
| 03 Mar 2024 | 0.06102 | -0.00175 | -2.79% | 0.06277 | 0.06315 | 0.0582 | 1,048,617.00 |
| 02 Mar 2024 | 0.06277 | 0.00145 | 2.36% | 0.06157 | 0.06554 | 0.060 | 1,923,844.00 |
| 01 Mar 2024 | 0.06132 | 0.00187 | 3.15% | 0.05967 | 0.06183 | 0.05924 | 1,855,126.00 |
| 29 Feb 2024 | 0.05945 | 0.00182 | 3.16% | 0.05757 | 0.06707 | 0.05704 | 1,689,625.00 |
| 28 Feb 2024 | 0.05763 | -0.00148 | -2.50% | 0.05918 | 0.06063 | 0.053586 | 1,435,077.00 |
| 27 Feb 2024 | 0.05911 | -0.00283 | -4.57% | 0.06207 | 0.063171 | 0.05797 | 1,617,081.00 |
| 26 Feb 2024 | 0.06194 | 0.00334 | 5.70% | 0.05845 | 0.06288 | 0.05831 | 1,663,699.00 |
| 25 Feb 2024 | 0.0586 | -0.00062 | -1.05% | 0.05913 | 0.05977 | 0.0568 | 1,442,875.00 |
| 24 Feb 2024 | 0.05922 | 0.00283 | 5.02% | 0.05644 | 0.0609 | 0.05447 | 1,160,580.00 |
| 23 Feb 2024 | 0.05639 | 0.00479 | 9.28% | 0.048566 | 0.057789 | 0.048566 | 150,808.00 |
| 22 Feb 2024 | 0.0516 | -0.005 | -8.83% | 0.05653 | 0.06153 | 0.047657 | 713.00 |
| 21 Feb 2024 | 0.0566 | -0.019382 | -25.51% | 0.075892 | 0.075892 | 0.055 | 318.00 |
| 20 Feb 2024 | 0.075982 | -0.00036 | -0.47% | 0.076044 | 0.076044 | 0.075982 | 91.00 |
| 19 Feb 2024 | 0.076342 | 0.016342 | 27.24% | 0.060 | 0.076634 | 0.053946 | 18,499.00 |
| 18 Feb 2024 | 0.060 | 0.00839 | 16.26% | 0.05128 | 0.06701 | 0.04969 | 614,548.00 |
| 17 Feb 2024 | 0.05161 | 0.00386 | 8.08% | 0.04773 | 0.05186 | 0.04724 | 1,845,406.00 |
