Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.HIGHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 4.16 | 0.130 | 3.28% | 4.04 | 4.24 | 3.97 | 5,464.00 |
| 07 May 2024 | 4.03 | -0.030 | -0.72% | 4.07 | 4.22 | 3.79 | 5,296.00 |
| 06 May 2024 | 4.06 | -0.110 | -2.66% | 4.18 | 4.28 | 4.00 | 4,954.00 |
| 05 May 2024 | 4.17 | -0.390 | -8.49% | 4.47 | 4.48 | 4.04 | 5,269.00 |
| 04 May 2024 | 4.56 | 0.290 | 6.81% | 4.27 | 4.58 | 4.15 | 8,398.00 |
| 03 May 2024 | 4.27 | 0.350 | 8.81% | 3.90 | 4.33 | 3.77 | 12,506.00 |
| 02 May 2024 | 3.92 | 0.500 | 14.63% | 3.44 | 3.95 | 3.29 | 15,238.00 |
| 01 May 2024 | 3.42 | 0.040 | 1.17% | 3.40 | 3.61 | 3.24 | 12,065.00 |
| 30 Abr 2024 | 3.38 | -0.240 | -6.72% | 3.63 | 4.00 | 3.38 | 18,238.00 |
| 29 Abr 2024 | 3.63 | -0.190 | -4.91% | 3.83 | 4.05 | 3.57 | 14,210.00 |
| 28 Abr 2024 | 3.81 | -0.430 | -10.15% | 4.23 | 4.34 | 3.81 | 15,902.00 |
| 27 Abr 2024 | 4.24 | 0.310 | 7.87% | 3.90 | 4.26 | 3.61 | 14,447.00 |
| 26 Abr 2024 | 3.93 | 0.300 | 8.22% | 3.69 | 3.97 | 3.26 | 20,900.00 |
| 25 Abr 2024 | 3.64 | 0.340 | 10.38% | 3.29 | 3.71 | 3.13 | 15,127.00 |
| 24 Abr 2024 | 3.29 | 0.440 | 15.54% | 2.88 | 3.39 | 2.87 | 14,113.00 |
| 23 Abr 2024 | 2.85 | 0.060 | 2.08% | 2.79 | 2.90 | 2.73 | 15,054.00 |
| 22 Abr 2024 | 2.79 | 0.100 | 3.90% | 2.69 | 2.84 | 2.62 | 12,584.00 |
| 21 Abr 2024 | 2.69 | 0.060 | 2.19% | 2.62 | 2.73 | 2.60 | 13,192.00 |
| 20 Abr 2024 | 2.63 | 0.230 | 9.59% | 2.38 | 2.66 | 2.37 | 20,192.00 |
| 19 Abr 2024 | 2.40 | 0.150 | 6.87% | 2.25 | 2.46 | 2.05 | 19,450.00 |
| 18 Abr 2024 | 2.25 | -0.030 | -1.15% | 2.27 | 2.34 | 2.17 | 19,650.00 |
| 17 Abr 2024 | 2.27 | 0.060 | 2.90% | 2.19 | 2.32 | 2.10 | 26,183.00 |
| 16 Abr 2024 | 2.21 | 0.030 | 1.56% | 2.16 | 2.24 | 2.06 | 24,567.00 |
| 15 Abr 2024 | 2.17 | -0.100 | -4.35% | 2.25 | 2.36 | 2.03 | 30,841.00 |
| 14 Abr 2024 | 2.27 | 0.140 | 6.80% | 2.13 | 2.34 | 2.03 | 18,921.00 |
| 13 Abr 2024 | 2.13 | -0.270 | -11.32% | 2.40 | 2.65 | 1.88 | 21,977.00 |
| 12 Abr 2024 | 2.40 | -0.660 | -21.65% | 3.10 | 3.25 | 2.33 | 22,629.00 |
| 11 Abr 2024 | 3.06 | 0.070 | 2.42% | 2.97 | 3.16 | 2.83 | 21,799.00 |
| 10 Abr 2024 | 2.99 | -0.220 | -6.92% | 3.21 | 3.36 | 2.93 | 30,670.00 |
| 09 Abr 2024 | 3.21 | 0.130 | 4.25% | 3.09 | 3.68 | 3.09 | 23,645.00 |
| 08 Abr 2024 | 3.08 | -0.040 | -1.23% | 3.12 | 3.20 | 2.92 | 22,868.00 |
| 07 Abr 2024 | 3.12 | 0.190 | 6.54% | 2.96 | 3.22 | 2.88 | 22,351.00 |
| 06 Abr 2024 | 2.93 | 0.020 | 0.51% | 2.91 | 2.97 | 2.70 | 24,459.00 |
| 05 Abr 2024 | 2.91 | 0.200 | 7.42% | 2.75 | 2.97 | 2.56 | 27,787.00 |
| 04 Abr 2024 | 2.71 | 0.390 | 17.02% | 2.34 | 2.77 | 2.33 | 16,310.00 |
| 03 Abr 2024 | 2.32 | -0.320 | -12.22% | 2.64 | 2.70 | 2.16 | 23,112.00 |
| 02 Abr 2024 | 2.64 | 0.230 | 9.68% | 2.42 | 2.70 | 2.28 | 19,020.00 |
| 01 Abr 2024 | 2.41 | 0.160 | 7.08% | 2.24 | 2.41 | 2.18 | 34,390.00 |
| 31 Mar 2024 | 2.25 | 0.130 | 6.14% | 2.12 | 2.25 | 2.11 | 29,696.00 |
| 30 Mar 2024 | 2.12 | -0.220 | -9.35% | 2.33 | 2.36 | 2.11 | 17,301.00 |
| 29 Mar 2024 | 2.34 | 0.180 | 8.14% | 2.15 | 2.42 | 2.10 | 20,815.00 |
| 28 Mar 2024 | 2.16 | 0.070 | 3.37% | 2.10 | 2.19 | 2.06 | 17,863.00 |
| 27 Mar 2024 | 2.09 | -0.090 | -3.97% | 2.16 | 2.22 | 2.06 | 18,968.00 |
| 26 Mar 2024 | 2.18 | 0.130 | 6.55% | 2.05 | 2.20 | 2.04 | 23,167.00 |
| 25 Mar 2024 | 2.04 | 0.050 | 2.69% | 1.99 | 2.07 | 1.97 | 39,984.00 |
| 24 Mar 2024 | 1.99 | 0.080 | 4.14% | 1.92 | 2.00 | 1.87 | 18,837.00 |
| 23 Mar 2024 | 1.91 | 0.020 | 0.98% | 1.89 | 1.97 | 1.86 | 21,279.00 |
| 22 Mar 2024 | 1.89 | -0.070 | -3.40% | 1.95 | 2.00 | 1.83 | 19,283.00 |
| 21 Mar 2024 | 1.96 | 0.070 | 3.47% | 1.89 | 1.96 | 1.85 | 23,398.00 |
| 20 Mar 2024 | 1.89 | 0.180 | 10.46% | 1.73 | 1.92 | 1.63 | 29,090.00 |
| 19 Mar 2024 | 1.71 | -0.150 | -8.00% | 1.87 | 1.88 | 1.66 | 21,006.00 |
| 18 Mar 2024 | 1.86 | -0.140 | -7.03% | 2.00 | 2.05 | 1.83 | 19,234.00 |
| 17 Mar 2024 | 2.00 | 0.050 | 2.32% | 1.97 | 2.05 | 1.84 | 17,454.00 |
| 16 Mar 2024 | 1.96 | -0.210 | -9.82% | 2.17 | 2.22 | 1.91 | 18,459.00 |
| 15 Mar 2024 | 2.17 | -0.190 | -8.09% | 2.37 | 2.40 | 1.98 | 19,693.00 |
| 14 Mar 2024 | 2.36 | -0.120 | -4.94% | 2.46 | 2.49 | 2.23 | 16,973.00 |
| 13 Mar 2024 | 2.49 | 0.190 | 8.36% | 2.29 | 2.51 | 2.28 | 18,373.00 |
| 12 Mar 2024 | 2.29 | -0.050 | -2.14% | 2.35 | 2.37 | 2.12 | 28,552.00 |
| 11 Mar 2024 | 2.34 | -0.080 | -3.27% | 2.42 | 2.43 | 2.23 | 26,022.00 |
| 10 Mar 2024 | 2.42 | 0.070 | 3.09% | 2.33 | 2.57 | 2.31 | 39,314.00 |
| 09 Mar 2024 | 2.35 | 0.150 | 6.84% | 2.19 | 2.38 | 2.16 | 23,340.00 |
| 08 Mar 2024 | 2.20 | 0.070 | 3.45% | 2.13 | 2.23 | 1.94 | 27,516.00 |
| 07 Mar 2024 | 2.13 | 0.090 | 4.64% | 2.02 | 2.18 | 1.97 | 24,446.00 |
| 06 Mar 2024 | 2.03 | 0.160 | 8.57% | 1.86 | 2.03 | 1.78 | 40,246.00 |
| 05 Mar 2024 | 1.87 | -0.280 | -12.86% | 2.14 | 2.15 | 1.69 | 18,180.00 |
| 04 Mar 2024 | 2.15 | 0.010 | 0.55% | 2.13 | 2.27 | 2.12 | 13,219.00 |
| 03 Mar 2024 | 2.14 | -0.040 | -1.88% | 2.16 | 2.27 | 2.04 | 13,370.00 |
| 02 Mar 2024 | 2.18 | 0.190 | 9.69% | 1.98 | 2.18 | 1.97 | 12,390.00 |
| 01 Mar 2024 | 1.98 | 0.050 | 2.43% | 1.94 | 2.05 | 1.94 | 16,786.00 |
| 29 Feb 2024 | 1.94 | 0.00 | -0.19% | 1.96 | 2.06 | 1.88 | 17,275.00 |
| 28 Feb 2024 | 1.94 | 0.070 | 3.96% | 1.87 | 2.06 | 1.79 | 21,639.00 |
| 27 Feb 2024 | 1.87 | 0.050 | 3.01% | 1.82 | 1.89 | 1.77 | 21,457.00 |
| 26 Feb 2024 | 1.81 | 0.100 | 6.06% | 1.71 | 1.85 | 1.69 | 32,957.00 |
| 25 Feb 2024 | 1.71 | 0.00 | -0.08% | 1.71 | 1.74 | 1.68 | 49,459.00 |
| 24 Feb 2024 | 1.71 | 0.060 | 3.35% | 1.66 | 1.73 | 1.62 | 24,476.00 |
| 23 Feb 2024 | 1.66 | -0.010 | -0.49% | 1.67 | 1.70 | 1.62 | 34,177.00 |
| 22 Feb 2024 | 1.66 | 0.060 | 3.73% | 1.60 | 1.73 | 1.56 | 37,614.00 |
| 21 Feb 2024 | 1.60 | -0.030 | -2.08% | 1.64 | 1.65 | 1.52 | 35,323.00 |
| 20 Feb 2024 | 1.64 | -0.100 | -5.83% | 1.74 | 1.74 | 1.56 | 35,188.00 |
| 19 Feb 2024 | 1.74 | 0.010 | 0.45% | 1.72 | 1.77 | 1.68 | 43,432.00 |
| 18 Feb 2024 | 1.73 | 0.130 | 7.90% | 1.60 | 1.89 | 1.60 | 39,741.00 |
| 17 Feb 2024 | 1.60 | -0.030 | -1.70% | 1.63 | 1.65 | 1.56 | 33,512.00 |
| 16 Feb 2024 | 1.63 | -0.030 | -1.67% | 1.66 | 1.69 | 1.60 | 34,664.00 |
| 15 Feb 2024 | 1.66 | 0.060 | 3.52% | 1.60 | 1.67 | 1.58 | 33,030.00 |
| 14 Feb 2024 | 1.60 | 0.070 | 4.69% | 1.53 | 1.62 | 1.52 | 33,511.00 |
| 13 Feb 2024 | 1.53 | 0.040 | 2.90% | 1.49 | 1.56 | 1.48 | 30,276.00 |
| 12 Feb 2024 | 1.49 | 0.020 | 1.48% | 1.47 | 1.50 | 1.42 | 37,684.00 |
| 11 Feb 2024 | 1.47 | -0.010 | -0.84% | 1.48 | 1.50 | 1.46 | 46,840.00 |
| 10 Feb 2024 | 1.48 | 0.020 | 1.09% | 1.47 | 1.50 | 1.43 | 39,818.00 |
| 09 Feb 2024 | 1.46 | 0.050 | 3.75% | 1.41 | 1.47 | 1.41 | 38,004.00 |
