Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.CHESSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.1894 | 0.0009 | 0.48% | 0.1893 | 0.1896 | 0.1833 | 274,078.00 |
| 17 May 2024 | 0.1885 | 0.0104 | 5.84% | 0.1786 | 0.1891 | 0.1766 | 298,134.00 |
| 16 May 2024 | 0.1781 | -0.0012 | -0.67% | 0.1798 | 0.1818 | 0.1715 | 292,234.00 |
| 15 May 2024 | 0.1793 | 0.0103 | 6.09% | 0.170 | 0.1795 | 0.1659 | 334,930.00 |
| 14 May 2024 | 0.169 | -0.0054 | -3.10% | 0.1743 | 0.1753 | 0.1662 | 373,712.00 |
| 13 May 2024 | 0.1744 | -0.0034 | -1.91% | 0.1781 | 0.1805 | 0.1712 | 319,652.00 |
| 12 May 2024 | 0.1778 | -0.0033 | -1.82% | 0.1808 | 0.1859 | 0.1773 | 206,870.00 |
| 11 May 2024 | 0.1811 | 0.0032 | 1.80% | 0.1771 | 0.1847 | 0.1754 | 328,329.00 |
| 10 May 2024 | 0.1779 | -0.0126 | -6.61% | 0.1923 | 0.2112 | 0.1751 | 324,559.00 |
| 09 May 2024 | 0.1905 | 0.0066 | 3.59% | 0.1842 | 0.1916 | 0.1772 | 331,109.00 |
| 08 May 2024 | 0.1839 | -0.001 | -0.54% | 0.1849 | 0.1872 | 0.1789 | 430,939.00 |
| 07 May 2024 | 0.1849 | -0.0017 | -0.91% | 0.1866 | 0.2116 | 0.1834 | 497,012.00 |
| 06 May 2024 | 0.1866 | -0.0036 | -1.89% | 0.1906 | 0.1971 | 0.1858 | 370,080.00 |
| 05 May 2024 | 0.1902 | -0.0025 | -1.30% | 0.1928 | 0.1936 | 0.1871 | 312,686.00 |
| 04 May 2024 | 0.1927 | -0.003 | -1.53% | 0.1943 | 0.1965 | 0.191 | 662,726.00 |
| 03 May 2024 | 0.1957 | 0.0054 | 2.84% | 0.1908 | 0.198 | 0.1889 | 459,969.00 |
| 02 May 2024 | 0.1903 | 0.0087 | 4.79% | 0.181 | 0.1948 | 0.1766 | 614,215.00 |
| 01 May 2024 | 0.1816 | -0.0005 | -0.27% | 0.1812 | 0.185 | 0.1703 | 598,674.00 |
| 30 Abr 2024 | 0.1821 | -0.0143 | -7.28% | 0.1979 | 0.2003 | 0.1724 | 500,116.00 |
| 29 Abr 2024 | 0.1964 | 0.0012 | 0.61% | 0.1959 | 0.1986 | 0.1872 | 348,006.00 |
| 28 Abr 2024 | 0.1952 | -0.0046 | -2.30% | 0.1994 | 0.2043 | 0.1942 | 261,166.00 |
| 27 Abr 2024 | 0.1998 | 0.0025 | 1.27% | 0.1984 | 0.2019 | 0.1913 | 319,497.00 |
| 26 Abr 2024 | 0.1973 | -0.0081 | -3.94% | 0.2049 | 0.2064 | 0.1938 | 577,057.00 |
| 25 Abr 2024 | 0.2054 | -0.0023 | -1.11% | 0.2083 | 0.211 | 0.1997 | 464,982.00 |
| 24 Abr 2024 | 0.2077 | -0.0095 | -4.37% | 0.2194 | 0.224 | 0.2061 | 396,299.00 |
| 23 Abr 2024 | 0.2172 | -0.0019 | -0.87% | 0.2189 | 0.2279 | 0.2161 | 333,933.00 |
| 22 Abr 2024 | 0.2191 | 0.0076 | 3.59% | 0.211 | 0.2205 | 0.2096 | 300,894.00 |
| 21 Abr 2024 | 0.2115 | -0.0139 | -6.17% | 0.2243 | 0.2275 | 0.2087 | 306,423.00 |
| 20 Abr 2024 | 0.2254 | 0.0207 | 10.11% | 0.204 | 0.2296 | 0.2033 | 465,973.00 |
| 19 Abr 2024 | 0.2047 | -0.0004 | -0.20% | 0.2058 | 0.2104 | 0.1914 | 656,774.00 |
| 18 Abr 2024 | 0.2051 | 0.0048 | 2.40% | 0.2003 | 0.2132 | 0.1982 | 701,020.00 |
| 17 Abr 2024 | 0.2003 | -0.002 | -0.99% | 0.2029 | 0.2046 | 0.1917 | 755,378.00 |
| 16 Abr 2024 | 0.2023 | 0.0119 | 6.25% | 0.1911 | 0.2047 | 0.1847 | 829,743.00 |
| 15 Abr 2024 | 0.1904 | -0.0119 | -5.88% | 0.2017 | 0.210 | 0.1862 | 1,175,536.00 |
| 14 Abr 2024 | 0.2023 | 0.0126 | 6.64% | 0.1893 | 0.2039 | 0.1784 | 1,207,818.00 |
| 13 Abr 2024 | 0.1897 | -0.0326 | -14.66% | 0.2213 | 0.2292 | 0.1738 | 1,025,550.00 |
| 12 Abr 2024 | 0.2223 | -0.0354 | -13.74% | 0.2593 | 0.2682 | 0.2101 | 602,832.00 |
| 11 Abr 2024 | 0.2577 | -0.010 | -3.74% | 0.2696 | 0.271 | 0.2545 | 600,333.00 |
| 10 Abr 2024 | 0.2677 | -0.002 | -0.74% | 0.2691 | 0.271 | 0.2563 | 842,549.00 |
| 09 Abr 2024 | 0.2697 | -0.0206 | -7.10% | 0.2882 | 0.2922 | 0.2675 | 562,391.00 |
| 08 Abr 2024 | 0.2903 | -0.0099 | -3.30% | 0.3015 | 0.3108 | 0.2835 | 381,265.00 |
| 07 Abr 2024 | 0.3002 | 0.0278 | 10.21% | 0.2722 | 0.3026 | 0.2713 | 313,793.00 |
| 06 Abr 2024 | 0.2724 | 0.0014 | 0.52% | 0.2726 | 0.2756 | 0.2672 | 393,689.00 |
| 05 Abr 2024 | 0.271 | -0.0084 | -3.01% | 0.2808 | 0.2831 | 0.2614 | 721,356.00 |
| 04 Abr 2024 | 0.2794 | 0.0105 | 3.90% | 0.2677 | 0.2899 | 0.262 | 562,017.00 |
| 03 Abr 2024 | 0.2689 | -0.0049 | -1.79% | 0.2763 | 0.2921 | 0.2624 | 728,258.00 |
| 02 Abr 2024 | 0.2738 | -0.0217 | -7.34% | 0.2943 | 0.2947 | 0.2615 | 708,046.00 |
| 01 Abr 2024 | 0.2955 | -0.0245 | -7.66% | 0.3194 | 0.320 | 0.2818 | 669,031.00 |
| 31 Mar 2024 | 0.320 | 0.0138 | 4.51% | 0.3076 | 0.3219 | 0.3062 | 378,609.00 |
| 30 Mar 2024 | 0.3062 | -0.0146 | -4.55% | 0.3206 | 0.3296 | 0.3057 | 357,751.00 |
| 29 Mar 2024 | 0.3208 | -0.0321 | -9.10% | 0.3519 | 0.3701 | 0.315 | 429,013.00 |
| 28 Mar 2024 | 0.3529 | 0.0446 | 14.47% | 0.3102 | 0.3548 | 0.3096 | 512,573.00 |
| 27 Mar 2024 | 0.3083 | -0.0235 | -7.08% | 0.3317 | 0.3322 | 0.3076 | 500,802.00 |
| 26 Mar 2024 | 0.3318 | 0.0162 | 5.13% | 0.3159 | 0.3475 | 0.3159 | 553,607.00 |
| 25 Mar 2024 | 0.3156 | 0.0017 | 0.54% | 0.3115 | 0.3218 | 0.3079 | 748,217.00 |
| 24 Mar 2024 | 0.3139 | 0.0118 | 3.91% | 0.3086 | 0.3505 | 0.3031 | 326,454.00 |
| 23 Mar 2024 | 0.3021 | 0.0171 | 6.00% | 0.2864 | 0.3113 | 0.2844 | 537,047.00 |
| 22 Mar 2024 | 0.285 | -0.0026 | -0.90% | 0.2883 | 0.294 | 0.2777 | 610,450.00 |
| 21 Mar 2024 | 0.2876 | -0.0034 | -1.17% | 0.2902 | 0.2991 | 0.2851 | 840,132.00 |
| 20 Mar 2024 | 0.291 | 0.0311 | 11.97% | 0.2626 | 0.2926 | 0.2509 | 1,162,677.00 |
| 19 Mar 2024 | 0.2599 | -0.0322 | -11.02% | 0.2917 | 0.2947 | 0.257 | 1,143,739.00 |
| 18 Mar 2024 | 0.2921 | -0.0367 | -11.16% | 0.3252 | 0.3252 | 0.2834 | 663,541.00 |
| 17 Mar 2024 | 0.3288 | 0.0293 | 9.78% | 0.2993 | 0.3299 | 0.2939 | 832,033.00 |
| 16 Mar 2024 | 0.2995 | -0.035 | -10.46% | 0.3228 | 0.3499 | 0.2965 | 917,999.00 |
| 15 Mar 2024 | 0.3345 | 0.0254 | 8.22% | 0.3107 | 0.3364 | 0.281 | 1,190,315.00 |
| 14 Mar 2024 | 0.3091 | 0.0014 | 0.45% | 0.3091 | 0.332 | 0.2967 | 992,025.00 |
| 13 Mar 2024 | 0.3077 | 0.0025 | 0.82% | 0.3052 | 0.3362 | 0.2984 | 1,054,039.00 |
| 12 Mar 2024 | 0.3052 | 0.0069 | 2.31% | 0.2987 | 0.3283 | 0.2843 | 1,417,541.00 |
| 11 Mar 2024 | 0.2983 | 0.0145 | 5.11% | 0.285 | 0.3072 | 0.2704 | 1,169,018.00 |
| 10 Mar 2024 | 0.2838 | -0.0176 | -5.84% | 0.3016 | 0.3017 | 0.2759 | 1,145,566.00 |
| 09 Mar 2024 | 0.3014 | 0.0003 | 0.10% | 0.3035 | 0.3235 | 0.2988 | 917,765.00 |
| 08 Mar 2024 | 0.3011 | 0.0197 | 7.00% | 0.2812 | 0.3234 | 0.2731 | 920,267.00 |
| 07 Mar 2024 | 0.2814 | 0.0113 | 4.18% | 0.2703 | 0.2918 | 0.266 | 1,388,476.00 |
| 06 Mar 2024 | 0.2701 | 0.0372 | 15.97% | 0.2317 | 0.2796 | 0.223 | 1,689,778.00 |
| 05 Mar 2024 | 0.2329 | -0.0181 | -7.21% | 0.2503 | 0.256 | 0.2198 | 1,286,651.00 |
| 04 Mar 2024 | 0.251 | -0.0087 | -3.35% | 0.2591 | 0.2631 | 0.244 | 565,518.00 |
| 03 Mar 2024 | 0.2597 | 0.0089 | 3.55% | 0.2493 | 0.2649 | 0.2398 | 415,395.00 |
| 02 Mar 2024 | 0.2508 | 0.0078 | 3.21% | 0.243 | 0.2531 | 0.2394 | 508,756.00 |
| 01 Mar 2024 | 0.243 | 0.0106 | 4.56% | 0.2329 | 0.2442 | 0.2326 | 654,755.00 |
| 29 Feb 2024 | 0.2324 | 0.0012 | 0.52% | 0.2309 | 0.2411 | 0.2282 | 900,859.00 |
| 28 Feb 2024 | 0.2312 | -0.0005 | -0.22% | 0.2325 | 0.2444 | 0.2244 | 570,193.00 |
| 27 Feb 2024 | 0.2317 | 0.0074 | 3.30% | 0.2238 | 0.2439 | 0.2232 | 605,361.00 |
| 26 Feb 2024 | 0.2243 | 0.0067 | 3.08% | 0.218 | 0.2302 | 0.2144 | 455,444.00 |
| 25 Feb 2024 | 0.2176 | -0.0011 | -0.50% | 0.2184 | 0.2203 | 0.2134 | 520,183.00 |
| 24 Feb 2024 | 0.2187 | 0.0022 | 1.02% | 0.2167 | 0.2243 | 0.2099 | 470,786.00 |
| 23 Feb 2024 | 0.2165 | 0.0059 | 2.80% | 0.2106 | 0.218 | 0.2069 | 612,229.00 |
| 22 Feb 2024 | 0.2106 | 0.0038 | 1.84% | 0.2068 | 0.2151 | 0.2013 | 739,024.00 |
| 21 Feb 2024 | 0.2068 | -0.0092 | -4.26% | 0.2163 | 0.2177 | 0.1998 | 753,561.00 |
| 20 Feb 2024 | 0.216 | -0.0036 | -1.64% | 0.2187 | 0.2228 | 0.2071 | 716,298.00 |
| 19 Feb 2024 | 0.2196 | 0.0005 | 0.23% | 0.2192 | 0.2298 | 0.2186 | 471,803.00 |
| 18 Feb 2024 | 0.2191 | 0.0063 | 2.96% | 0.215 | 0.2219 | 0.2076 | 405,192.00 |
| 17 Feb 2024 | 0.2128 | 0.0056 | 2.70% | 0.2073 | 0.214 | 0.1995 | 472,053.00 |
