Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.TOKENUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 0.140926 | -0.027486 | -16.32% | 0.167994 | 0.171561 | 0.131855 | 522,322.00 |
| 06 Jun 2024 | 0.168412 | 0.000203 | 0.12% | 0.167223 | 0.179365 | 0.161158 | 306,060.00 |
| 05 Jun 2024 | 0.168209 | 0.016138 | 10.61% | 0.151059 | 0.180908 | 0.151059 | 307,015.00 |
| 04 Jun 2024 | 0.152071 | 0.015518 | 11.36% | 0.136914 | 0.152071 | 0.136222 | 402,658.00 |
| 03 Jun 2024 | 0.136553 | -0.005444 | -3.83% | 0.141643 | 0.146797 | 0.136553 | 552,068.00 |
| 02 Jun 2024 | 0.141997 | -0.003536 | -2.43% | 0.145575 | 0.158926 | 0.140799 | 335,511.00 |
| 01 Jun 2024 | 0.145533 | 0.009084 | 6.66% | 0.136496 | 0.148264 | 0.135161 | 328,491.00 |
| 31 May 2024 | 0.136449 | -0.000357 | -0.26% | 0.136289 | 0.145745 | 0.13052 | 672,742.00 |
| 30 May 2024 | 0.136806 | -0.002304 | -1.66% | 0.139753 | 0.145202 | 0.132638 | 367,893.00 |
| 29 May 2024 | 0.13911 | -0.012902 | -8.49% | 0.152948 | 0.164002 | 0.13911 | 325,638.00 |
| 28 May 2024 | 0.152012 | 0.001971 | 1.31% | 0.150063 | 0.162128 | 0.143575 | 371,150.00 |
| 27 May 2024 | 0.150041 | 0.01782 | 13.48% | 0.132361 | 0.163199 | 0.128254 | 447,866.00 |
| 26 May 2024 | 0.132221 | 0.000753 | 0.57% | 0.13186 | 0.142784 | 0.131796 | 334,942.00 |
| 25 May 2024 | 0.131468 | 0.002085 | 1.61% | 0.129801 | 0.140667 | 0.083 | 366,488.00 |
| 24 May 2024 | 0.129383 | 0.013538 | 11.69% | 0.115997 | 0.13666 | 0.115962 | 438,979.00 |
| 23 May 2024 | 0.115845 | 0.007101 | 6.53% | 0.10889 | 0.116014 | 0.10263 | 588,514.00 |
| 22 May 2024 | 0.108744 | -0.004287 | -3.79% | 0.112751 | 0.113767 | 0.107067 | 534,963.00 |
| 21 May 2024 | 0.113031 | -0.004822 | -4.09% | 0.117464 | 0.11987 | 0.107795 | 1,005,592.00 |
| 20 May 2024 | 0.117853 | 0.013625 | 13.07% | 0.103742 | 0.117853 | 0.101613 | 879,971.00 |
| 19 May 2024 | 0.104228 | -0.00875 | -7.74% | 0.112984 | 0.114067 | 0.103792 | 400,705.00 |
| 18 May 2024 | 0.112978 | 0.002883 | 2.62% | 0.110093 | 0.117698 | 0.107788 | 394,551.00 |
| 17 May 2024 | 0.110095 | 0.012911 | 13.29% | 0.096508 | 0.115276 | 0.094787 | 475,362.00 |
| 16 May 2024 | 0.097184 | -0.001286 | -1.31% | 0.098347 | 0.104795 | 0.096184 | 533,410.00 |
| 15 May 2024 | 0.09847 | 0.013458 | 15.83% | 0.084596 | 0.098809 | 0.083965 | 689,980.00 |
| 14 May 2024 | 0.085012 | -0.005599 | -6.18% | 0.090556 | 0.091506 | 0.08475 | 647,563.00 |
| 13 May 2024 | 0.090611 | -0.004227 | -4.46% | 0.094925 | 0.095648 | 0.088399 | 617,653.00 |
| 12 May 2024 | 0.094838 | -0.000268 | -0.28% | 0.095687 | 0.097048 | 0.094469 | 495,938.00 |
| 11 May 2024 | 0.095106 | -0.000445 | -0.47% | 0.09529 | 0.097716 | 0.094268 | 453,131.00 |
| 10 May 2024 | 0.095551 | -0.005686 | -5.62% | 0.101005 | 0.102637 | 0.093386 | 538,984.00 |
| 09 May 2024 | 0.101237 | 0.005402 | 5.64% | 0.095208 | 0.101252 | 0.094547 | 543,706.00 |
| 08 May 2024 | 0.095835 | -0.005948 | -5.84% | 0.101356 | 0.102038 | 0.094753 | 497,715.00 |
| 07 May 2024 | 0.101783 | -0.005676 | -5.28% | 0.107313 | 0.111373 | 0.101431 | 399,507.00 |
| 06 May 2024 | 0.107459 | -0.002206 | -2.01% | 0.109627 | 0.116627 | 0.105981 | 389,276.00 |
| 05 May 2024 | 0.109665 | 0.001013 | 0.93% | 0.108741 | 0.112914 | 0.105553 | 328,545.00 |
| 04 May 2024 | 0.108652 | -0.00000700 | -0.01% | 0.107809 | 0.112548 | 0.107521 | 690,616.00 |
| 03 May 2024 | 0.108659 | 0.005941 | 5.78% | 0.102702 | 0.109332 | 0.099705 | 421,197.00 |
| 02 May 2024 | 0.102718 | 0.004598 | 4.69% | 0.097692 | 0.102989 | 0.094327 | 497,500.00 |
| 01 May 2024 | 0.09812 | 0.001249 | 1.29% | 0.097286 | 0.099754 | 0.089301 | 521,726.00 |
| 30 Abr 2024 | 0.096871 | -0.008484 | -8.05% | 0.103772 | 0.105081 | 0.093372 | 555,331.00 |
| 29 Abr 2024 | 0.105355 | -0.00000300 | 0.00% | 0.105213 | 0.105914 | 0.100001 | 467,263.00 |
| 28 Abr 2024 | 0.105358 | -0.00235 | -2.18% | 0.107685 | 0.112674 | 0.105268 | 360,913.00 |
| 27 Abr 2024 | 0.107708 | -0.001024 | -0.94% | 0.108846 | 0.11049 | 0.105983 | 370,220.00 |
| 26 Abr 2024 | 0.108732 | -0.011286 | -9.40% | 0.116876 | 0.117001 | 0.108289 | 582,866.00 |
| 25 Abr 2024 | 0.120018 | -0.003789 | -3.06% | 0.123309 | 0.124951 | 0.115586 | 329,280.00 |
| 24 Abr 2024 | 0.123807 | -0.005435 | -4.21% | 0.129889 | 0.133976 | 0.121829 | 323,495.00 |
| 23 Abr 2024 | 0.129242 | 0.005983 | 4.85% | 0.123513 | 0.142452 | 0.116601 | 300,020.00 |
| 22 Abr 2024 | 0.123259 | 0.000117 | 0.10% | 0.123243 | 0.128823 | 0.120732 | 321,878.00 |
| 21 Abr 2024 | 0.123142 | 0.002989 | 2.49% | 0.120506 | 0.124647 | 0.116591 | 333,502.00 |
| 20 Abr 2024 | 0.120153 | 0.015501 | 14.81% | 0.104401 | 0.125263 | 0.102553 | 458,288.00 |
| 19 Abr 2024 | 0.104652 | 0.004314 | 4.30% | 0.0997 | 0.108822 | 0.088789 | 674,139.00 |
| 18 Abr 2024 | 0.100338 | 0.000414 | 0.41% | 0.100036 | 0.102116 | 0.094601 | 716,497.00 |
| 17 Abr 2024 | 0.099924 | -0.003882 | -3.74% | 0.103249 | 0.103981 | 0.09429 | 735,133.00 |
| 16 Abr 2024 | 0.103806 | -0.002708 | -2.54% | 0.106436 | 0.109638 | 0.097091 | 710,022.00 |
| 15 Abr 2024 | 0.106514 | -0.006621 | -5.85% | 0.111407 | 0.120731 | 0.102424 | 984,162.00 |
| 14 Abr 2024 | 0.113135 | 0.018514 | 19.57% | 0.093317 | 0.115421 | 0.090955 | 791,889.00 |
| 13 Abr 2024 | 0.094621 | -0.017054 | -15.27% | 0.111517 | 0.11994 | 0.08244 | 749,780.00 |
| 12 Abr 2024 | 0.111675 | -0.027795 | -19.93% | 0.139194 | 0.141506 | 0.10341 | 670,005.00 |
| 11 Abr 2024 | 0.13947 | -0.002762 | -1.94% | 0.14249 | 0.142757 | 0.135248 | 460,950.00 |
| 10 Abr 2024 | 0.142232 | -0.001686 | -1.17% | 0.143653 | 0.144398 | 0.132518 | 871,028.00 |
| 09 Abr 2024 | 0.143918 | -0.016532 | -10.30% | 0.16016 | 0.16158 | 0.141819 | 475,082.00 |
| 08 Abr 2024 | 0.16045 | 0.006023 | 3.90% | 0.155718 | 0.165955 | 0.147278 | 403,861.00 |
| 07 Abr 2024 | 0.154427 | 0.001982 | 1.30% | 0.151542 | 0.16634 | 0.151298 | 432,706.00 |
| 06 Abr 2024 | 0.152445 | 0.004599 | 3.11% | 0.147652 | 0.157298 | 0.146519 | 391,005.00 |
| 05 Abr 2024 | 0.147846 | -0.004053 | -2.67% | 0.150653 | 0.152447 | 0.141923 | 703,286.00 |
| 04 Abr 2024 | 0.151899 | 0.007891 | 5.48% | 0.14351 | 0.169806 | 0.136473 | 499,636.00 |
| 03 Abr 2024 | 0.144008 | -0.006577 | -4.37% | 0.149794 | 0.160976 | 0.141231 | 547,479.00 |
| 02 Abr 2024 | 0.150585 | -0.01136 | -7.01% | 0.16236 | 0.162629 | 0.146223 | 577,589.00 |
| 01 Abr 2024 | 0.161945 | -0.020134 | -11.06% | 0.180298 | 0.180298 | 0.155258 | 677,641.00 |
| 31 Mar 2024 | 0.182079 | 0.0107 | 6.24% | 0.17184 | 0.198076 | 0.168373 | 469,219.00 |
| 30 Mar 2024 | 0.171379 | -0.008678 | -4.82% | 0.180051 | 0.186271 | 0.15605 | 305,893.00 |
| 29 Mar 2024 | 0.180057 | 0.005423 | 3.11% | 0.174833 | 0.216288 | 0.174081 | 338,087.00 |
| 28 Mar 2024 | 0.174634 | -0.028966 | -14.23% | 0.202822 | 0.202822 | 0.143755 | 424,187.00 |
| 27 Mar 2024 | 0.2036 | -0.014824 | -6.79% | 0.218066 | 0.251161 | 0.200 | 363,441.00 |
| 26 Mar 2024 | 0.218424 | 0.036029 | 19.75% | 0.179861 | 0.240 | 0.172764 | 461,544.00 |
| 25 Mar 2024 | 0.182395 | 0.054639 | 42.77% | 0.128119 | 0.19209 | 0.127755 | 1,056,688.00 |
| 24 Mar 2024 | 0.127756 | -0.005015 | -3.78% | 0.13243 | 0.135946 | 0.126175 | 498,163.00 |
| 23 Mar 2024 | 0.132771 | 0.019682 | 17.40% | 0.113012 | 0.157816 | 0.107233 | 728,258.00 |
| 22 Mar 2024 | 0.113089 | 0.004681 | 4.32% | 0.108678 | 0.118011 | 0.104061 | 676,950.00 |
| 21 Mar 2024 | 0.108408 | 0.020227 | 22.94% | 0.087274 | 0.119 | 0.087254 | 926,820.00 |
| 20 Mar 2024 | 0.088181 | 0.02955 | 50.40% | 0.059263 | 0.089254 | 0.055303 | 1,588,090.00 |
| 19 Mar 2024 | 0.058631 | -0.002492 | -4.08% | 0.061148 | 0.064297 | 0.052817 | 1,981,165.00 |
| 18 Mar 2024 | 0.061123 | -0.006225 | -9.24% | 0.067429 | 0.067898 | 0.059856 | 1,341,522.00 |
| 17 Mar 2024 | 0.067348 | 0.005028 | 8.07% | 0.062651 | 0.06837 | 0.059821 | 1,218,302.00 |
| 16 Mar 2024 | 0.06232 | -0.008267 | -11.71% | 0.070664 | 0.07201 | 0.060472 | 1,371,780.00 |
| 15 Mar 2024 | 0.070587 | -0.005386 | -7.09% | 0.076022 | 0.079204 | 0.064799 | 1,572,703.00 |
| 14 Mar 2024 | 0.075973 | -0.001885 | -2.42% | 0.078583 | 0.082623 | 0.072639 | 1,652,177.00 |
| 13 Mar 2024 | 0.077858 | 0.000735 | 0.95% | 0.077585 | 0.080825 | 0.061981 | 1,459,550.00 |
| 12 Mar 2024 | 0.077123 | -0.002148 | -2.71% | 0.079984 | 0.081 | 0.072935 | 2,181,022.00 |
| 11 Mar 2024 | 0.079271 | -0.004303 | -5.15% | 0.083035 | 0.085355 | 0.077712 | 1,637,908.00 |
| 10 Mar 2024 | 0.083574 | -0.000284 | -0.34% | 0.084015 | 0.087181 | 0.077491 | 2,418,025.00 |
| 09 Mar 2024 | 0.083858 | -0.004024 | -4.58% | 0.087744 | 0.091961 | 0.082056 | 1,015,890.00 |
