Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.CCASHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.001707 | -0.000068 | -3.83% | 0.001766 | 0.001825 | 0.001701 | 39,966,759.00 |
| 19 May 2024 | 0.001775 | -0.000119 | -6.28% | 0.001893 | 0.001933 | 0.001771 | 17,095,548.00 |
| 18 May 2024 | 0.001894 | 0.000141 | 8.04% | 0.001753 | 0.001911 | 0.001738 | 11,619,892.00 |
| 17 May 2024 | 0.001753 | -0.000058 | -3.20% | 0.001806 | 0.001837 | 0.001751 | 12,853,351.00 |
| 16 May 2024 | 0.001811 | -0.000044 | -2.37% | 0.001854 | 0.001862 | 0.00178 | 8,718,540.00 |
| 15 May 2024 | 0.001855 | 0.000026 | 1.42% | 0.00183 | 0.00189 | 0.001796 | 22,984,267.00 |
| 14 May 2024 | 0.001829 | -0.000085 | -4.44% | 0.001909 | 0.001927 | 0.001809 | 13,877,903.00 |
| 13 May 2024 | 0.001914 | 0.000047 | 2.52% | 0.001855 | 0.001932 | 0.001843 | 20,342,163.00 |
| 12 May 2024 | 0.001867 | -0.000016 | -0.85% | 0.001886 | 0.002046 | 0.001846 | 13,020,994.00 |
| 11 May 2024 | 0.001883 | -0.000148 | -7.29% | 0.002031 | 0.002066 | 0.001823 | 7,898,378.00 |
| 10 May 2024 | 0.002031 | 0.000109 | 5.67% | 0.001935 | 0.002042 | 0.001895 | 14,998,036.00 |
| 09 May 2024 | 0.001922 | -0.00011 | -5.41% | 0.002032 | 0.00214 | 0.001878 | 11,429,386.00 |
| 08 May 2024 | 0.002032 | -0.000085 | -4.02% | 0.002122 | 0.00223 | 0.002 | 15,803,799.00 |
| 07 May 2024 | 0.002117 | -0.000036 | -1.67% | 0.002132 | 0.002144 | 0.002024 | 9,194,665.00 |
| 06 May 2024 | 0.002153 | -0.000031 | -1.42% | 0.002148 | 0.002293 | 0.002013 | 16,539,302.00 |
| 05 May 2024 | 0.002184 | -0.000128 | -5.54% | 0.002309 | 0.002416 | 0.002102 | 8,812,914.00 |
| 04 May 2024 | 0.002312 | 0.00005 | 2.21% | 0.002278 | 0.002328 | 0.002075 | 10,214,720.00 |
| 03 May 2024 | 0.002262 | 0.00023 | 11.32% | 0.002029 | 0.002281 | 0.001854 | 15,369,744.00 |
| 02 May 2024 | 0.002032 | 0.000184 | 9.96% | 0.001842 | 0.002082 | 0.001782 | 6,473,105.00 |
| 01 May 2024 | 0.001848 | 0.00016 | 9.48% | 0.001683 | 0.002049 | 0.001664 | 10,665,220.00 |
| 30 Abr 2024 | 0.001688 | -0.00005 | -2.88% | 0.001753 | 0.001907 | 0.001683 | 15,071,481.00 |
| 29 Abr 2024 | 0.001738 | -0.000118 | -6.36% | 0.001848 | 0.001853 | 0.0017 | 17,820,400.00 |
| 28 Abr 2024 | 0.001856 | -0.000021 | -1.12% | 0.001864 | 0.001941 | 0.001833 | 9,160,560.00 |
| 27 Abr 2024 | 0.001877 | -0.00005 | -2.59% | 0.001921 | 0.00196 | 0.001803 | 10,507,331.00 |
| 26 Abr 2024 | 0.001927 | 0.000062 | 3.32% | 0.0019 | 0.002007 | 0.001827 | 12,286,525.00 |
| 25 Abr 2024 | 0.001865 | -0.00004 | -2.10% | 0.001877 | 0.001892 | 0.001799 | 8,376,003.00 |
| 24 Abr 2024 | 0.001905 | -0.000071 | -3.59% | 0.001968 | 0.002039 | 0.001832 | 9,331,983.00 |
| 23 Abr 2024 | 0.001976 | -0.000038 | -1.89% | 0.001998 | 0.002029 | 0.001865 | 9,181,686.00 |
| 22 Abr 2024 | 0.002014 | 0.000066 | 3.39% | 0.001957 | 0.002058 | 0.001941 | 8,428,506.00 |
| 21 Abr 2024 | 0.001948 | -0.000011 | -0.56% | 0.001964 | 0.002019 | 0.001872 | 7,795,690.00 |
| 20 Abr 2024 | 0.001959 | -0.000094 | -4.58% | 0.002048 | 0.002071 | 0.001868 | 8,830,808.00 |
| 19 Abr 2024 | 0.002053 | -0.000093 | -4.33% | 0.002133 | 0.002315 | 0.002039 | 11,695,740.00 |
| 18 Abr 2024 | 0.002146 | -0.000216 | -9.14% | 0.002366 | 0.002477 | 0.002114 | 11,883,409.00 |
| 17 Abr 2024 | 0.002362 | 0.000143 | 6.44% | 0.002233 | 0.002362 | 0.002122 | 17,941,418.00 |
| 16 Abr 2024 | 0.002219 | -0.000034 | -1.51% | 0.002274 | 0.002388 | 0.002183 | 10,701,604.00 |
| 15 Abr 2024 | 0.002253 | 0.00000900 | 0.40% | 0.002258 | 0.002404 | 0.002181 | 18,476,987.00 |
| 14 Abr 2024 | 0.002244 | -0.000046 | -2.01% | 0.002287 | 0.002456 | 0.002235 | 8,966,159.00 |
| 13 Abr 2024 | 0.00229 | -0.000144 | -5.92% | 0.002429 | 0.002525 | 0.002278 | 14,615,375.00 |
| 12 Abr 2024 | 0.002434 | 0.00008 | 3.40% | 0.002338 | 0.002437 | 0.002295 | 14,928,811.00 |
| 11 Abr 2024 | 0.002354 | -0.000022 | -0.93% | 0.002363 | 0.002492 | 0.00234 | 8,472,515.00 |
| 10 Abr 2024 | 0.002376 | 0.000196 | 8.99% | 0.002185 | 0.002455 | 0.002139 | 17,095,685.00 |
| 09 Abr 2024 | 0.00218 | -0.000056 | -2.50% | 0.00224 | 0.002405 | 0.002167 | 9,165,254.00 |
| 08 Abr 2024 | 0.002236 | -0.000182 | -7.53% | 0.00244 | 0.002516 | 0.002173 | 17,357,787.00 |
| 07 Abr 2024 | 0.002418 | 0.00014 | 6.15% | 0.002285 | 0.002477 | 0.002274 | 12,967,539.00 |
| 06 Abr 2024 | 0.002278 | -0.000013 | -0.57% | 0.002286 | 0.002303 | 0.002114 | 12,447,349.00 |
| 05 Abr 2024 | 0.002291 | -0.000102 | -4.26% | 0.002371 | 0.002458 | 0.002266 | 11,493,477.00 |
| 04 Abr 2024 | 0.002393 | 0.000067 | 2.88% | 0.002311 | 0.00246 | 0.00227 | 14,962,256.00 |
| 03 Abr 2024 | 0.002326 | 0.000033 | 1.44% | 0.002289 | 0.002399 | 0.002222 | 10,385,670.00 |
| 02 Abr 2024 | 0.002293 | -0.000035 | -1.50% | 0.002331 | 0.002387 | 0.00226 | 14,147,584.00 |
| 01 Abr 2024 | 0.002328 | 0.000123 | 5.58% | 0.002208 | 0.00244 | 0.002189 | 22,935,400.00 |
| 31 Mar 2024 | 0.002205 | 0.000054 | 2.51% | 0.00215 | 0.002318 | 0.002128 | 23,124,688.00 |
| 30 Mar 2024 | 0.002151 | -0.000189 | -8.08% | 0.002332 | 0.002338 | 0.002145 | 8,254,846.00 |
| 29 Mar 2024 | 0.00234 | 0.000187 | 8.69% | 0.002156 | 0.00235 | 0.002133 | 12,091,117.00 |
| 28 Mar 2024 | 0.002153 | -0.000201 | -8.54% | 0.002334 | 0.002373 | 0.00213 | 11,063,212.00 |
| 27 Mar 2024 | 0.002354 | 0.000171 | 7.83% | 0.002176 | 0.002356 | 0.002149 | 17,002,271.00 |
| 26 Mar 2024 | 0.002183 | -0.00007 | -3.11% | 0.00223 | 0.002311 | 0.002155 | 9,724,548.00 |
| 25 Mar 2024 | 0.002253 | -0.000086 | -3.68% | 0.002344 | 0.002407 | 0.002219 | 33,197,648.00 |
| 24 Mar 2024 | 0.002339 | 0.000067 | 2.95% | 0.00228 | 0.002444 | 0.002214 | 14,684,533.00 |
| 23 Mar 2024 | 0.002272 | -0.000015 | -0.66% | 0.002305 | 0.002332 | 0.002148 | 11,875,960.00 |
| 22 Mar 2024 | 0.002287 | -0.00013 | -5.38% | 0.002434 | 0.00249 | 0.002162 | 12,279,023.00 |
| 21 Mar 2024 | 0.002417 | -0.00004 | -1.63% | 0.002441 | 0.00249 | 0.0023 | 8,857,025.00 |
| 20 Mar 2024 | 0.002457 | 0.000204 | 9.05% | 0.002262 | 0.002471 | 0.002261 | 13,773,492.00 |
| 19 Mar 2024 | 0.002253 | 0.000069 | 3.16% | 0.002193 | 0.002404 | 0.002171 | 19,644,065.00 |
| 18 Mar 2024 | 0.002184 | -0.000123 | -5.33% | 0.002287 | 0.002323 | 0.002112 | 10,915,111.00 |
| 17 Mar 2024 | 0.002307 | 0.000014 | 0.61% | 0.002287 | 0.002427 | 0.00226 | 19,071,085.00 |
| 16 Mar 2024 | 0.002293 | 0.000058 | 2.60% | 0.002228 | 0.002347 | 0.002202 | 21,164,381.00 |
| 15 Mar 2024 | 0.002235 | -0.000046 | -2.02% | 0.002285 | 0.002354 | 0.002201 | 20,263,029.00 |
| 14 Mar 2024 | 0.002281 | -0.00008 | -3.39% | 0.002345 | 0.00237 | 0.002193 | 27,345,129.00 |
| 13 Mar 2024 | 0.002361 | 0.00005 | 2.16% | 0.002316 | 0.00239 | 0.002116 | 20,115,929.00 |
| 12 Mar 2024 | 0.002311 | 0.000137 | 6.30% | 0.002168 | 0.002362 | 0.002166 | 28,702,867.00 |
| 11 Mar 2024 | 0.002174 | 0.000094 | 4.52% | 0.002066 | 0.002191 | 0.002039 | 30,941,775.00 |
| 10 Mar 2024 | 0.00208 | -0.000116 | -5.28% | 0.002206 | 0.002265 | 0.001986 | 48,952,191.00 |
| 09 Mar 2024 | 0.002196 | 0.000102 | 4.87% | 0.002102 | 0.002196 | 0.001966 | 12,714,940.00 |
| 08 Mar 2024 | 0.002094 | 0.00019 | 9.98% | 0.001919 | 0.002099 | 0.001916 | 30,357,329.00 |
| 07 Mar 2024 | 0.001904 | -0.000106 | -5.27% | 0.002016 | 0.002019 | 0.001851 | 24,505,843.00 |
| 06 Mar 2024 | 0.00201 | -0.000119 | -5.59% | 0.002146 | 0.00215 | 0.001899 | 16,686,934.00 |
| 05 Mar 2024 | 0.002129 | 0.000097 | 4.77% | 0.002034 | 0.002134 | 0.00189 | 26,893,818.00 |
| 04 Mar 2024 | 0.002032 | 0.00000600 | 0.30% | 0.002032 | 0.00217 | 0.001953 | 21,939,810.00 |
| 03 Mar 2024 | 0.002026 | -0.000046 | -2.22% | 0.002076 | 0.002188 | 0.001975 | 17,602,981.00 |
| 02 Mar 2024 | 0.002072 | -0.000048 | -2.26% | 0.00212 | 0.002261 | 0.001985 | 13,118,436.00 |
| 01 Mar 2024 | 0.00212 | -0.000051 | -2.35% | 0.002169 | 0.002265 | 0.002102 | 10,236,357.00 |
| 29 Feb 2024 | 0.002171 | -0.000136 | -5.90% | 0.00232 | 0.002397 | 0.002137 | 10,286,058.00 |
| 28 Feb 2024 | 0.002307 | 0.000116 | 5.29% | 0.002179 | 0.002369 | 0.002133 | 21,613,884.00 |
| 27 Feb 2024 | 0.002191 | 0.000025 | 1.15% | 0.002148 | 0.002338 | 0.002109 | 23,819,469.00 |
| 26 Feb 2024 | 0.002166 | 0.000059 | 2.80% | 0.0021 | 0.002276 | 0.002071 | 42,783,534.00 |
| 25 Feb 2024 | 0.002107 | 0.000022 | 1.06% | 0.002089 | 0.002257 | 0.002056 | 31,400,312.00 |
| 24 Feb 2024 | 0.002085 | -0.000318 | -13.23% | 0.002408 | 0.002414 | 0.002068 | 21,522,044.00 |
| 23 Feb 2024 | 0.002403 | -0.00018 | -6.97% | 0.002576 | 0.002661 | 0.002375 | 22,728,881.00 |
| 22 Feb 2024 | 0.002583 | 0.000097 | 3.90% | 0.002496 | 0.002662 | 0.002443 | 21,368,405.00 |
| 21 Feb 2024 | 0.002486 | -0.000105 | -4.05% | 0.002575 | 0.00264 | 0.002385 | 18,233,869.00 |
