Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.IOTXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.05329 | -0.00188 | -3.41% | 0.05503 | 0.05989 | 0.050 | 1,380,150.00 |
| 20 May 2024 | 0.05517 | 0.00645 | 13.24% | 0.0487 | 0.05994 | 0.0401 | 1,454,341.00 |
| 19 May 2024 | 0.04872 | -0.00247 | -4.83% | 0.05124 | 0.05185 | 0.04112 | 1,341,678.00 |
| 18 May 2024 | 0.05119 | 0.00046 | 0.91% | 0.05069 | 0.05173 | 0.05001 | 1,352,669.00 |
| 17 May 2024 | 0.05073 | 0.00587 | 13.09% | 0.04761 | 0.05191 | 0.04011 | 1,326,179.00 |
| 16 May 2024 | 0.04486 | -0.00392 | -8.04% | 0.04882 | 0.05768 | 0.03985 | 1,303,375.00 |
| 15 May 2024 | 0.04878 | 0.0034 | 7.49% | 0.0456 | 0.04917 | 0.04472 | 1,467,346.00 |
| 14 May 2024 | 0.04538 | -0.00232 | -4.86% | 0.04744 | 0.0479 | 0.0452 | 941,407.00 |
| 13 May 2024 | 0.0477 | -0.00135 | -2.75% | 0.04921 | 0.04985 | 0.04638 | 1,003,044.00 |
| 12 May 2024 | 0.04905 | -0.0005 | -1.01% | 0.04962 | 0.05066 | 0.04895 | 1,033,860.00 |
| 11 May 2024 | 0.04955 | 0.00171 | 3.57% | 0.0476 | 0.0503 | 0.0468 | 1,606,421.00 |
| 10 May 2024 | 0.04784 | -0.00195 | -3.92% | 0.0496 | 0.05062 | 0.0457 | 1,335,520.00 |
| 09 May 2024 | 0.04979 | 0.00304 | 6.50% | 0.04691 | 0.050 | 0.04306 | 1,255,297.00 |
| 08 May 2024 | 0.04675 | -0.00526 | -10.11% | 0.05185 | 0.0589 | 0.04104 | 1,237,788.00 |
| 07 May 2024 | 0.05201 | -0.0019 | -3.52% | 0.05388 | 0.05435 | 0.05187 | 1,190,323.00 |
| 06 May 2024 | 0.05391 | -0.00294 | -5.17% | 0.05687 | 0.0584 | 0.0538 | 1,184,062.00 |
| 05 May 2024 | 0.05685 | 0.00061 | 1.08% | 0.05641 | 0.0578 | 0.0546 | 1,199,821.00 |
| 04 May 2024 | 0.05624 | -0.00186 | -3.20% | 0.05788 | 0.05904 | 0.05611 | 1,598,717.00 |
| 03 May 2024 | 0.0581 | 0.00465 | 8.70% | 0.05325 | 0.05879 | 0.05306 | 1,009,736.00 |
| 02 May 2024 | 0.05345 | 0.00002 | 0.04% | 0.05341 | 0.05724 | 0.05001 | 1,012,768.00 |
| 01 May 2024 | 0.05343 | -0.00009 | -0.17% | 0.05339 | 0.05391 | 0.05025 | 837,172.00 |
| 30 Abr 2024 | 0.05352 | -0.00537 | -9.12% | 0.05862 | 0.05949 | 0.05209 | 755,919.00 |
| 29 Abr 2024 | 0.05889 | -0.00142 | -2.35% | 0.06022 | 0.06121 | 0.05659 | 698,428.00 |
| 28 Abr 2024 | 0.06031 | -0.00067 | -1.10% | 0.06078 | 0.0627 | 0.060 | 785,676.00 |
| 27 Abr 2024 | 0.06098 | -0.00048 | -0.78% | 0.06132 | 0.06211 | 0.05795 | 705,363.00 |
| 26 Abr 2024 | 0.06146 | -0.00105 | -1.68% | 0.06236 | 0.06253 | 0.05935 | 914,059.00 |
| 25 Abr 2024 | 0.06251 | 0.00007 | 0.11% | 0.06244 | 0.06427 | 0.05948 | 777,754.00 |
| 24 Abr 2024 | 0.06244 | -0.00163 | -2.54% | 0.0641 | 0.06616 | 0.06167 | 519,124.00 |
| 23 Abr 2024 | 0.06407 | 0.0013 | 2.07% | 0.06277 | 0.06505 | 0.0608 | 946,260.00 |
| 22 Abr 2024 | 0.06277 | 0.00415 | 7.08% | 0.05807 | 0.06302 | 0.05795 | 774,779.00 |
| 21 Abr 2024 | 0.05862 | 0.00144 | 2.52% | 0.05733 | 0.06447 | 0.05515 | 1,155,983.00 |
| 20 Abr 2024 | 0.05718 | 0.00316 | 5.85% | 0.0535 | 0.05917 | 0.0518 | 668,969.00 |
| 19 Abr 2024 | 0.05402 | 0.00073 | 1.37% | 0.05325 | 0.05997 | 0.050 | 1,104,267.00 |
| 18 Abr 2024 | 0.05329 | 0.00202 | 3.94% | 0.0515 | 0.05404 | 0.05016 | 1,344,017.00 |
| 17 Abr 2024 | 0.05127 | -0.00253 | -4.70% | 0.05343 | 0.05468 | 0.05041 | 1,499,748.00 |
| 16 Abr 2024 | 0.0538 | 0.00091 | 1.72% | 0.05268 | 0.05469 | 0.05102 | 1,261,059.00 |
| 15 Abr 2024 | 0.05289 | -0.00099 | -1.84% | 0.05351 | 0.05836 | 0.0505 | 1,782,279.00 |
| 14 Abr 2024 | 0.05388 | 0.00472 | 9.60% | 0.0629 | 0.0629 | 0.040 | 1,299,174.00 |
| 13 Abr 2024 | 0.04916 | -0.01279 | -20.65% | 0.06149 | 0.06219 | 0.04419 | 1,296,690.00 |
| 12 Abr 2024 | 0.06195 | -0.01269 | -17.00% | 0.07478 | 0.07661 | 0.06062 | 706,652.00 |
| 11 Abr 2024 | 0.07464 | -0.00178 | -2.33% | 0.0764 | 0.07813 | 0.07369 | 939,182.00 |
| 10 Abr 2024 | 0.07642 | -0.00126 | -1.62% | 0.0779 | 0.08007 | 0.07416 | 1,038,172.00 |
| 09 Abr 2024 | 0.07768 | -0.00202 | -2.53% | 0.07973 | 0.08025 | 0.07285 | 660,078.00 |
| 08 Abr 2024 | 0.0797 | -0.00268 | -3.25% | 0.08289 | 0.08459 | 0.07884 | 689,407.00 |
| 07 Abr 2024 | 0.08238 | 0.00615 | 8.07% | 0.07656 | 0.0824 | 0.07584 | 902,350.00 |
| 06 Abr 2024 | 0.07623 | 0.00598 | 8.51% | 0.07013 | 0.07923 | 0.06962 | 1,301,895.00 |
| 05 Abr 2024 | 0.07025 | -0.00262 | -3.60% | 0.07271 | 0.07399 | 0.06697 | 967,372.00 |
| 04 Abr 2024 | 0.07287 | -0.00827 | -10.19% | 0.08081 | 0.08406 | 0.07246 | 655,505.00 |
| 03 Abr 2024 | 0.08114 | 0.01481 | 22.33% | 0.06641 | 0.08371 | 0.0642 | 1,276,829.00 |
| 02 Abr 2024 | 0.06633 | -0.00598 | -8.27% | 0.07223 | 0.07258 | 0.06473 | 972,480.00 |
| 01 Abr 2024 | 0.07231 | -0.00245 | -3.28% | 0.07487 | 0.07524 | 0.06938 | 1,382,326.00 |
| 31 Mar 2024 | 0.07476 | 0.00125 | 1.70% | 0.07337 | 0.07605 | 0.07306 | 831,860.00 |
| 30 Mar 2024 | 0.07351 | -0.00381 | -4.93% | 0.07711 | 0.08068 | 0.07324 | 621,058.00 |
| 29 Mar 2024 | 0.07732 | -0.00011 | -0.14% | 0.0771 | 0.08153 | 0.07452 | 1,103,102.00 |
| 28 Mar 2024 | 0.07743 | 0.00025 | 0.32% | 0.07757 | 0.08027 | 0.07211 | 813,474.00 |
| 27 Mar 2024 | 0.07718 | 0.00229 | 3.06% | 0.07464 | 0.08146 | 0.07256 | 688,463.00 |
| 26 Mar 2024 | 0.07489 | -0.00077 | -1.02% | 0.07578 | 0.07948 | 0.0733 | 724,372.00 |
| 25 Mar 2024 | 0.07566 | -0.0006 | -0.79% | 0.07595 | 0.07958 | 0.07444 | 1,198,648.00 |
| 24 Mar 2024 | 0.07626 | 0.00411 | 5.70% | 0.07165 | 0.07712 | 0.06981 | 808,998.00 |
| 23 Mar 2024 | 0.07215 | 0.00244 | 3.50% | 0.06973 | 0.07634 | 0.06698 | 1,132,794.00 |
| 22 Mar 2024 | 0.06971 | 0.00127 | 1.86% | 0.06784 | 0.08601 | 0.05728 | 675,062.00 |
| 21 Mar 2024 | 0.06844 | -0.00159 | -2.27% | 0.06907 | 0.06975 | 0.06791 | 917.00 |
| 20 Mar 2024 | 0.07003 | 0.00802 | 12.93% | 0.06215 | 0.07079 | 0.05962 | 773,038.00 |
| 19 Mar 2024 | 0.06201 | -0.00518 | -7.71% | 0.06135 | 0.06705 | 0.05775 | 720,244.00 |
| 18 Mar 2024 | 0.06719 | -0.005 | -6.93% | 0.07157 | 0.07491 | 0.06554 | 573,751.00 |
| 17 Mar 2024 | 0.07219 | 0.00331 | 4.81% | 0.0691 | 0.07459 | 0.05833 | 812,474.00 |
| 16 Mar 2024 | 0.06888 | -0.00411 | -5.63% | 0.07298 | 0.0774 | 0.06545 | 913,783.00 |
| 15 Mar 2024 | 0.07299 | -0.00723 | -9.01% | 0.08023 | 0.08333 | 0.06623 | 789,687.00 |
| 14 Mar 2024 | 0.08022 | 0.00076 | 0.96% | 0.08011 | 0.08748 | 0.07327 | 899,473.00 |
| 13 Mar 2024 | 0.07946 | -0.00604 | -7.06% | 0.07911 | 0.08987 | 0.06693 | 967,856.00 |
| 12 Mar 2024 | 0.0855 | 0.00577 | 7.24% | 0.08027 | 0.08917 | 0.07001 | 1,243,922.00 |
| 11 Mar 2024 | 0.07973 | 0.01104 | 16.07% | 0.0684 | 0.0858 | 0.06544 | 1,042,720.00 |
| 10 Mar 2024 | 0.06869 | 0.00053 | 0.78% | 0.06816 | 0.07601 | 0.06526 | 2,306,166.00 |
| 09 Mar 2024 | 0.06816 | 0.00928 | 15.76% | 0.06203 | 0.06999 | 0.05858 | 1,009,377.00 |
| 08 Mar 2024 | 0.05888 | -0.00278 | -4.51% | 0.06157 | 0.06421 | 0.05828 | 240,449.00 |
| 07 Mar 2024 | 0.06166 | 0.00206 | 3.46% | 0.05656 | 0.06279 | 0.0538 | 713,105.00 |
| 06 Mar 2024 | 0.0596 | 0.00301 | 5.32% | 0.05694 | 0.061 | 0.04443 | 1,513,074.00 |
| 05 Mar 2024 | 0.05659 | -0.00315 | -5.27% | 0.05944 | 0.06418 | 0.04404 | 1,607,930.00 |
| 04 Mar 2024 | 0.05974 | -0.00467 | -7.25% | 0.06215 | 0.06329 | 0.05505 | 854,018.00 |
| 03 Mar 2024 | 0.06441 | 0.00165 | 2.63% | 0.06266 | 0.06996 | 0.05502 | 1,335,466.00 |
| 02 Mar 2024 | 0.06276 | 0.00148 | 2.42% | 0.06121 | 0.06547 | 0.05383 | 1,124,465.00 |
| 01 Mar 2024 | 0.06128 | 0.00412 | 7.21% | 0.05694 | 0.0614 | 0.05365 | 863,193.00 |
| 29 Feb 2024 | 0.05716 | 0.00028 | 0.49% | 0.05657 | 0.06667 | 0.05363 | 865,493.00 |
| 28 Feb 2024 | 0.05688 | -0.00102 | -1.76% | 0.05723 | 0.06091 | 0.05225 | 1,477,609.00 |
| 27 Feb 2024 | 0.0579 | -0.00458 | -7.33% | 0.06224 | 0.07109 | 0.0522 | 926,137.00 |
| 26 Feb 2024 | 0.06248 | 0.00382 | 6.51% | 0.05855 | 0.07105 | 0.05221 | 1,366,877.00 |
| 25 Feb 2024 | 0.05866 | -0.00054 | -0.91% | 0.05925 | 0.05973 | 0.05689 | 2,079,198.00 |
| 24 Feb 2024 | 0.0592 | 0.00294 | 5.23% | 0.05648 | 0.06088 | 0.05453 | 2,582,882.00 |
| 23 Feb 2024 | 0.05626 | -0.00066 | -1.16% | 0.05726 | 0.05811 | 0.05464 | 1,924,864.00 |
| 22 Feb 2024 | 0.05692 | 0.00027 | 0.48% | 0.05654 | 0.05941 | 0.05581 | 2,188,028.00 |
