Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.XDCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.03606 | -0.00054 | -1.48% | 0.03661 | 0.03714 | 0.03589 | 1,574,115.00 |
| 20 May 2024 | 0.0366 | 0.0001 | 0.27% | 0.0365 | 0.03663 | 0.03616 | 1,651,915.00 |
| 19 May 2024 | 0.0365 | -0.00043 | -1.16% | 0.03694 | 0.037 | 0.03643 | 951,098.00 |
| 18 May 2024 | 0.03693 | 0.00047 | 1.29% | 0.03644 | 0.03694 | 0.0363 | 962,789.00 |
| 17 May 2024 | 0.03646 | 0.00017 | 0.47% | 0.03636 | 0.03662 | 0.03625 | 999,467.00 |
| 16 May 2024 | 0.03629 | -0.00025 | -0.68% | 0.03668 | 0.0367 | 0.03625 | 954,590.00 |
| 15 May 2024 | 0.03654 | -0.00013 | -0.35% | 0.03611 | 0.03657 | 0.03604 | 617,129.00 |
| 14 May 2024 | 0.03667 | 0.00006 | 0.16% | 0.03666 | 0.03731 | 0.0359 | 1,158,894.00 |
| 13 May 2024 | 0.03661 | -0.00012 | -0.33% | 0.03684 | 0.03743 | 0.03622 | 1,045,250.00 |
| 12 May 2024 | 0.03673 | 0.00008 | 0.22% | 0.0368 | 0.03698 | 0.03645 | 677,199.00 |
| 11 May 2024 | 0.03665 | -0.00014 | -0.38% | 0.03698 | 0.03735 | 0.03633 | 1,067,738.00 |
| 10 May 2024 | 0.03679 | -0.00046 | -1.23% | 0.03726 | 0.03799 | 0.03668 | 1,099,602.00 |
| 09 May 2024 | 0.03725 | -0.00026 | -0.69% | 0.03746 | 0.055 | 0.03647 | 1,114,899.00 |
| 08 May 2024 | 0.03751 | 0.00084 | 2.29% | 0.03665 | 0.03839 | 0.0366 | 1,554,348.00 |
| 07 May 2024 | 0.03667 | 0.00029 | 0.80% | 0.03673 | 0.05065 | 0.03602 | 1,758,550.00 |
| 06 May 2024 | 0.03638 | 0.00081 | 2.28% | 0.03608 | 0.03758 | 0.03514 | 1,397,359.00 |
| 05 May 2024 | 0.03557 | -0.00102 | -2.79% | 0.03639 | 0.03735 | 0.0355 | 1,170,597.00 |
| 04 May 2024 | 0.03659 | 0.00025 | 0.69% | 0.03626 | 0.03761 | 0.03573 | 2,121,013.00 |
| 03 May 2024 | 0.03634 | 0.00088 | 2.48% | 0.03562 | 0.03658 | 0.03474 | 1,755,053.00 |
| 02 May 2024 | 0.03546 | 0.00113 | 3.29% | 0.03459 | 0.03598 | 0.03412 | 2,303,035.00 |
| 01 May 2024 | 0.03433 | -0.00067 | -1.91% | 0.03505 | 0.03558 | 0.0335 | 2,187,378.00 |
| 30 Abr 2024 | 0.035 | 0.00029 | 0.84% | 0.03478 | 0.03572 | 0.03361 | 1,885,578.00 |
| 29 Abr 2024 | 0.03471 | -0.00016 | -0.46% | 0.035 | 0.03563 | 0.03395 | 1,408,689.00 |
| 28 Abr 2024 | 0.03487 | -0.00103 | -2.87% | 0.03612 | 0.0371 | 0.0344 | 1,084,001.00 |
| 27 Abr 2024 | 0.0359 | -0.00287 | -7.40% | 0.03875 | 0.03893 | 0.0332 | 1,273,719.00 |
| 26 Abr 2024 | 0.03877 | -0.00017 | -0.44% | 0.039 | 0.04074 | 0.03853 | 1,927,681.00 |
| 25 Abr 2024 | 0.03894 | -0.00062 | -1.57% | 0.03935 | 0.04058 | 0.03855 | 1,775,928.00 |
| 24 Abr 2024 | 0.03956 | 0.00079 | 2.04% | 0.03862 | 0.058 | 0.03841 | 1,632,382.00 |
| 23 Abr 2024 | 0.03877 | -0.00049 | -1.25% | 0.03922 | 0.03945 | 0.03809 | 1,386,002.00 |
| 22 Abr 2024 | 0.03926 | 0.00046 | 1.19% | 0.03902 | 0.03951 | 0.03823 | 1,237,938.00 |
| 21 Abr 2024 | 0.0388 | -0.00092 | -2.32% | 0.03976 | 0.04001 | 0.03844 | 1,257,385.00 |
| 20 Abr 2024 | 0.03972 | 0.00089 | 2.29% | 0.03904 | 0.03992 | 0.03841 | 1,755,354.00 |
| 19 Abr 2024 | 0.03883 | 0.00002 | 0.05% | 0.03881 | 0.04204 | 0.03832 | 2,523,129.00 |
| 18 Abr 2024 | 0.03881 | 0.00157 | 4.22% | 0.03721 | 0.03936 | 0.03633 | 2,895,903.00 |
| 17 Abr 2024 | 0.03724 | 0.00002 | 0.05% | 0.03737 | 0.03762 | 0.03624 | 2,966,800.00 |
| 16 Abr 2024 | 0.03722 | -0.00033 | -0.88% | 0.03754 | 0.03844 | 0.03677 | 3,221,579.00 |
| 15 Abr 2024 | 0.03755 | -0.00009 | -0.24% | 0.03765 | 0.03897 | 0.03702 | 4,259,145.00 |
| 14 Abr 2024 | 0.03764 | 0.00116 | 3.18% | 0.03654 | 0.03775 | 0.03557 | 4,917,126.00 |
| 13 Abr 2024 | 0.03648 | -0.00315 | -7.95% | 0.03973 | 0.04003 | 0.03569 | 4,213,443.00 |
| 12 Abr 2024 | 0.03963 | -0.00276 | -6.51% | 0.0424 | 0.04252 | 0.03924 | 2,664,634.00 |
| 11 Abr 2024 | 0.04239 | -0.00124 | -2.84% | 0.04361 | 0.0441 | 0.04172 | 2,697,616.00 |
| 10 Abr 2024 | 0.04363 | -0.00127 | -2.83% | 0.04504 | 0.04527 | 0.04271 | 3,214,166.00 |
| 09 Abr 2024 | 0.0449 | -0.00123 | -2.67% | 0.04627 | 0.04687 | 0.04447 | 2,514,605.00 |
| 08 Abr 2024 | 0.04613 | 0.00099 | 2.19% | 0.04503 | 0.04694 | 0.04453 | 1,819,476.00 |
| 07 Abr 2024 | 0.04514 | -0.00001 | -0.02% | 0.04503 | 0.04607 | 0.0445 | 1,513,325.00 |
| 06 Abr 2024 | 0.04515 | 0.00046 | 1.03% | 0.04457 | 0.04544 | 0.04416 | 1,784,075.00 |
| 05 Abr 2024 | 0.04469 | -0.00113 | -2.47% | 0.04587 | 0.04593 | 0.04418 | 3,095,708.00 |
| 04 Abr 2024 | 0.04582 | 0.00015 | 0.33% | 0.04581 | 0.04638 | 0.04475 | 2,493,447.00 |
| 03 Abr 2024 | 0.04567 | 0.00021 | 0.46% | 0.0454 | 0.04632 | 0.04451 | 3,341,766.00 |
| 02 Abr 2024 | 0.04546 | -0.00286 | -5.92% | 0.04823 | 0.04828 | 0.04539 | 3,121,058.00 |
| 01 Abr 2024 | 0.04832 | -0.00181 | -3.61% | 0.0502 | 0.05066 | 0.04735 | 2,689,602.00 |
| 31 Mar 2024 | 0.05013 | 0.00121 | 2.47% | 0.04888 | 0.0502 | 0.04791 | 1,708,859.00 |
| 30 Mar 2024 | 0.04892 | -0.00083 | -1.67% | 0.04964 | 0.0506 | 0.04859 | 1,712,288.00 |
| 29 Mar 2024 | 0.04975 | -0.00068 | -1.35% | 0.05024 | 0.05266 | 0.04911 | 2,124,513.00 |
| 28 Mar 2024 | 0.05043 | 0.00146 | 2.98% | 0.04909 | 0.05099 | 0.04758 | 2,622,289.00 |
| 27 Mar 2024 | 0.04897 | -0.00183 | -3.60% | 0.05089 | 0.05125 | 0.04864 | 2,351,779.00 |
| 26 Mar 2024 | 0.0508 | 0.00197 | 4.03% | 0.04891 | 0.0562 | 0.04832 | 2,582,194.00 |
| 25 Mar 2024 | 0.04883 | 0.00176 | 3.74% | 0.04689 | 0.0498 | 0.04672 | 3,124,471.00 |
| 24 Mar 2024 | 0.04707 | -0.00002 | -0.04% | 0.04712 | 0.04738 | 0.04634 | 1,711,344.00 |
| 23 Mar 2024 | 0.04709 | 0.0003 | 0.64% | 0.04676 | 0.04781 | 0.04604 | 2,383,363.00 |
| 22 Mar 2024 | 0.04679 | 0.0012 | 2.63% | 0.04554 | 0.04696 | 0.04493 | 2,779,083.00 |
| 21 Mar 2024 | 0.04559 | 0.00088 | 1.97% | 0.04475 | 0.04715 | 0.04396 | 4,034,237.00 |
| 20 Mar 2024 | 0.04471 | 0.00197 | 4.61% | 0.04312 | 0.04486 | 0.0419 | 5,461,129.00 |
| 19 Mar 2024 | 0.04274 | -0.00166 | -3.74% | 0.04433 | 0.04456 | 0.04192 | 5,367,999.00 |
| 18 Mar 2024 | 0.0444 | -0.00116 | -2.55% | 0.04587 | 0.04724 | 0.04393 | 3,235,788.00 |
| 17 Mar 2024 | 0.04556 | 0.00181 | 4.14% | 0.04345 | 0.04646 | 0.04226 | 4,302,684.00 |
| 16 Mar 2024 | 0.04375 | -0.00347 | -7.35% | 0.04733 | 0.0485 | 0.04315 | 4,783,286.00 |
| 15 Mar 2024 | 0.04722 | -0.00394 | -7.70% | 0.05106 | 0.05132 | 0.04622 | 5,580,905.00 |
| 14 Mar 2024 | 0.05116 | -0.00345 | -6.32% | 0.05453 | 0.05483 | 0.05037 | 4,130,463.00 |
| 13 Mar 2024 | 0.05461 | -0.00033 | -0.60% | 0.05519 | 0.0586 | 0.05339 | 4,483,924.00 |
| 12 Mar 2024 | 0.05494 | 0.00572 | 11.62% | 0.04929 | 0.06571 | 0.04743 | 5,866,536.00 |
| 11 Mar 2024 | 0.04922 | 0.00049 | 1.01% | 0.04894 | 0.050 | 0.04605 | 4,933,393.00 |
| 10 Mar 2024 | 0.04873 | 0.00403 | 9.02% | 0.04463 | 0.04916 | 0.04411 | 2,769,469.00 |
| 09 Mar 2024 | 0.0447 | -0.00006 | -0.13% | 0.04471 | 0.0454 | 0.04389 | 2,641,062.00 |
| 08 Mar 2024 | 0.04476 | -0.00137 | -2.97% | 0.04624 | 0.04627 | 0.04369 | 2,574,312.00 |
| 07 Mar 2024 | 0.04613 | 0.00245 | 5.61% | 0.04375 | 0.04638 | 0.04356 | 3,554,499.00 |
| 06 Mar 2024 | 0.04368 | 0.00013 | 0.30% | 0.04328 | 0.04452 | 0.04238 | 4,770,630.00 |
| 05 Mar 2024 | 0.04355 | -0.00298 | -6.40% | 0.04636 | 0.04683 | 0.04234 | 3,017,549.00 |
| 04 Mar 2024 | 0.04653 | 0.00116 | 2.56% | 0.04524 | 0.04977 | 0.04365 | 1,373,309.00 |
| 03 Mar 2024 | 0.04537 | -0.00266 | -5.54% | 0.04803 | 0.04835 | 0.04294 | 1,075,593.00 |
| 02 Mar 2024 | 0.04803 | 0.00646 | 15.54% | 0.04131 | 0.04887 | 0.0411 | 1,277,070.00 |
| 01 Mar 2024 | 0.04157 | 0.00065 | 1.59% | 0.04075 | 0.044 | 0.04058 | 1,605,273.00 |
| 29 Feb 2024 | 0.04092 | 0.00039 | 0.96% | 0.04043 | 0.04183 | 0.04015 | 2,319,539.00 |
| 28 Feb 2024 | 0.04053 | 0.00057 | 1.43% | 0.04008 | 0.04232 | 0.03955 | 1,551,753.00 |
| 27 Feb 2024 | 0.03996 | -0.00084 | -2.06% | 0.0408 | 0.04145 | 0.03951 | 1,478,826.00 |
| 26 Feb 2024 | 0.0408 | 0.00033 | 0.82% | 0.04054 | 0.04141 | 0.03983 | 1,090,329.00 |
| 25 Feb 2024 | 0.04047 | -0.00117 | -2.81% | 0.04159 | 0.04185 | 0.04016 | 1,128,590.00 |
| 24 Feb 2024 | 0.04164 | 0.00052 | 1.26% | 0.04114 | 0.04199 | 0.04052 | 1,059,493.00 |
| 23 Feb 2024 | 0.04112 | -0.00035 | -0.84% | 0.04166 | 0.04213 | 0.04023 | 1,367,073.00 |
| 22 Feb 2024 | 0.04147 | -0.00024 | -0.58% | 0.04148 | 0.04208 | 0.04083 | 1,572,624.00 |
