Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.XVSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 9.39 | -0.020 | -0.21% | 9.42 | 9.67 | 9.19 | 1,347.00 |
| 15 May 2024 | 9.41 | 0.440 | 4.91% | 8.98 | 9.52 | 8.89 | 1,563.00 |
| 14 May 2024 | 8.97 | -0.100 | -1.10% | 9.04 | 9.15 | 8.82 | 1,485.00 |
| 13 May 2024 | 9.07 | -0.180 | -1.95% | 9.24 | 9.48 | 8.86 | 1,377.00 |
| 12 May 2024 | 9.25 | -0.080 | -0.86% | 9.30 | 9.54 | 9.14 | 988.00 |
| 11 May 2024 | 9.33 | -0.050 | -0.53% | 9.38 | 9.63 | 9.29 | 1,159.00 |
| 10 May 2024 | 9.38 | -0.280 | -2.90% | 9.67 | 9.79 | 9.22 | 1,433.00 |
| 09 May 2024 | 9.66 | 0.030 | 0.31% | 9.63 | 9.89 | 9.41 | 1,315.00 |
| 08 May 2024 | 9.63 | 0.020 | 0.21% | 9.60 | 9.70 | 9.45 | 1,223.00 |
| 07 May 2024 | 9.61 | -0.080 | -0.83% | 9.69 | 9.87 | 9.52 | 1,094.00 |
| 06 May 2024 | 9.69 | -0.140 | -1.42% | 9.76 | 10.10 | 9.67 | 1,162.00 |
| 05 May 2024 | 9.83 | 0.050 | 0.51% | 9.77 | 9.97 | 9.54 | 1,005.00 |
| 04 May 2024 | 9.78 | 0.060 | 0.62% | 9.76 | 10.08 | 9.65 | 1,701.00 |
| 03 May 2024 | 9.72 | 0.710 | 7.88% | 9.03 | 9.76 | 8.98 | 1,381.00 |
| 02 May 2024 | 9.01 | 0.080 | 0.90% | 8.88 | 9.13 | 8.43 | 1,467.00 |
| 01 May 2024 | 8.93 | -0.630 | -6.59% | 9.54 | 9.63 | 8.25 | 1,504.00 |
| 30 Abr 2024 | 9.56 | -0.720 | -7.00% | 10.25 | 10.40 | 9.26 | 1,363.00 |
| 29 Abr 2024 | 10.28 | 0.090 | 0.88% | 10.18 | 10.36 | 9.84 | 1,060.00 |
| 28 Abr 2024 | 10.19 | -0.070 | -0.68% | 10.24 | 10.50 | 10.17 | 2,997.00 |
| 27 Abr 2024 | 10.26 | 0.040 | 0.39% | 10.25 | 10.42 | 9.96 | 6,459.00 |
| 26 Abr 2024 | 10.22 | -0.470 | -4.40% | 10.69 | 10.71 | 10.10 | 11,429.00 |
| 25 Abr 2024 | 10.69 | 0.030 | 0.28% | 10.61 | 10.91 | 10.26 | 9,129.00 |
| 24 Abr 2024 | 10.66 | -0.330 | -3.00% | 11.07 | 11.60 | 10.59 | 8,104.00 |
| 23 Abr 2024 | 10.99 | 0.020 | 0.18% | 10.94 | 11.17 | 10.71 | 6,991.00 |
| 22 Abr 2024 | 10.97 | 0.360 | 3.39% | 10.62 | 11.11 | 10.56 | 6,172.00 |
| 21 Abr 2024 | 10.61 | -0.180 | -1.67% | 10.74 | 10.88 | 10.50 | 6,170.00 |
| 20 Abr 2024 | 10.79 | 0.490 | 4.76% | 10.25 | 10.90 | 10.14 | 9,593.00 |
| 19 Abr 2024 | 10.30 | 0.270 | 2.69% | 10.02 | 10.61 | 9.52 | 13,500.00 |
| 18 Abr 2024 | 10.03 | 0.500 | 5.25% | 9.54 | 10.24 | 9.34 | 15,352.00 |
| 17 Abr 2024 | 9.53 | -0.070 | -0.73% | 9.57 | 9.89 | 9.20 | 15,822.00 |
| 16 Abr 2024 | 9.60 | 0.220 | 2.35% | 9.35 | 9.67 | 9.00 | 17,496.00 |
| 15 Abr 2024 | 9.38 | -0.150 | -1.57% | 9.49 | 10.31 | 9.06 | 24,656.00 |
| 14 Abr 2024 | 9.53 | 0.00 | 0.00% | 9.54 | 9.89 | 8.94 | 26,130.00 |
| 13 Abr 2024 | 9.53 | -3.85 | -28.77% | 13.29 | 13.32 | 8.69 | 18,847.00 |
| 12 Abr 2024 | 13.38 | -1.93 | -12.61% | 15.35 | 15.92 | 13.29 | 9,932.00 |
| 11 Abr 2024 | 15.31 | 0.470 | 3.17% | 14.80 | 15.77 | 14.56 | 10,409.00 |
| 10 Abr 2024 | 14.84 | -1.07 | -6.73% | 15.86 | 16.02 | 14.31 | 15,212.00 |
| 09 Abr 2024 | 15.91 | -0.260 | -1.61% | 16.16 | 16.25 | 15.75 | 9,685.00 |
| 08 Abr 2024 | 16.17 | 0.040 | 0.25% | 16.05 | 16.40 | 15.71 | 7,051.00 |
| 07 Abr 2024 | 16.13 | 1.31 | 8.84% | 14.83 | 16.13 | 14.75 | 6,107.00 |
| 06 Abr 2024 | 14.82 | 0.110 | 0.75% | 14.69 | 14.91 | 14.67 | 7,407.00 |
| 05 Abr 2024 | 14.71 | -0.580 | -3.79% | 15.32 | 15.38 | 14.67 | 13,482.00 |
| 04 Abr 2024 | 15.29 | 0.020 | 0.13% | 15.12 | 15.52 | 14.93 | 10,245.00 |
| 03 Abr 2024 | 15.27 | 0.290 | 1.94% | 15.00 | 15.54 | 14.50 | 13,711.00 |
| 02 Abr 2024 | 14.98 | -1.56 | -9.43% | 16.51 | 16.51 | 14.77 | 12,600.00 |
| 01 Abr 2024 | 16.54 | -1.10 | -6.24% | 17.54 | 17.60 | 16.27 | 11,615.00 |
| 31 Mar 2024 | 17.64 | 2.25 | 14.62% | 15.45 | 18.19 | 15.38 | 7,154.00 |
| 30 Mar 2024 | 15.39 | -0.500 | -3.15% | 15.86 | 16.08 | 15.39 | 7,335.00 |
| 29 Mar 2024 | 15.89 | -0.150 | -0.94% | 16.04 | 16.26 | 15.69 | 9,276.00 |
| 28 Mar 2024 | 16.04 | -0.290 | -1.78% | 16.34 | 16.56 | 16.01 | 10,853.00 |
| 27 Mar 2024 | 16.33 | -0.940 | -5.44% | 17.25 | 17.29 | 16.11 | 9,513.00 |
| 26 Mar 2024 | 17.27 | 1.00 | 6.15% | 16.35 | 17.65 | 15.98 | 10,561.00 |
| 25 Mar 2024 | 16.27 | 0.950 | 6.20% | 15.26 | 17.11 | 15.24 | 14,972.00 |
| 24 Mar 2024 | 15.32 | 0.760 | 5.22% | 14.63 | 15.47 | 14.62 | 7,118.00 |
| 23 Mar 2024 | 14.56 | -0.530 | -3.51% | 15.02 | 15.44 | 14.56 | 10,864.00 |
| 22 Mar 2024 | 15.09 | -1.33 | -8.10% | 16.43 | 16.63 | 14.76 | 10,793.00 |
| 21 Mar 2024 | 16.42 | 2.59 | 18.73% | 13.83 | 16.70 | 13.54 | 17,078.00 |
| 20 Mar 2024 | 13.83 | 0.900 | 6.96% | 12.98 | 14.23 | 12.57 | 23,487.00 |
| 19 Mar 2024 | 12.93 | -1.09 | -7.77% | 14.03 | 14.14 | 12.59 | 23,865.00 |
| 18 Mar 2024 | 14.02 | -0.750 | -5.08% | 14.74 | 14.83 | 13.59 | 14,469.00 |
| 17 Mar 2024 | 14.77 | 1.23 | 9.08% | 13.61 | 15.13 | 13.15 | 18,575.00 |
| 16 Mar 2024 | 13.54 | -2.00 | -12.87% | 15.59 | 15.76 | 13.31 | 20,492.00 |
| 15 Mar 2024 | 15.54 | -0.430 | -2.69% | 16.00 | 16.32 | 14.09 | 23,919.00 |
| 14 Mar 2024 | 15.97 | -0.910 | -5.39% | 16.75 | 17.20 | 15.59 | 19,407.00 |
| 13 Mar 2024 | 16.88 | 1.34 | 8.62% | 15.52 | 16.93 | 15.45 | 20,724.00 |
| 12 Mar 2024 | 15.54 | 0.160 | 1.04% | 15.32 | 15.67 | 14.74 | 28,993.00 |
| 11 Mar 2024 | 15.38 | 1.97 | 14.69% | 13.40 | 17.20 | 12.80 | 22,319.00 |
| 10 Mar 2024 | 13.41 | 0.500 | 3.87% | 12.96 | 14.00 | 12.80 | 25,070.00 |
| 09 Mar 2024 | 12.91 | -0.270 | -2.05% | 13.19 | 14.18 | 12.90 | 22,306.00 |
| 08 Mar 2024 | 13.18 | 0.110 | 0.84% | 13.12 | 13.28 | 12.55 | 22,327.00 |
| 07 Mar 2024 | 13.07 | 0.690 | 5.57% | 12.39 | 13.18 | 12.16 | 31,670.00 |
| 06 Mar 2024 | 12.38 | 0.570 | 4.83% | 11.78 | 12.43 | 11.36 | 41,085.00 |
| 05 Mar 2024 | 11.81 | -1.08 | -8.38% | 12.88 | 13.14 | 11.10 | 24,714.00 |
| 04 Mar 2024 | 12.89 | -0.080 | -0.62% | 13.02 | 13.32 | 12.52 | 11,741.00 |
| 03 Mar 2024 | 12.97 | -0.210 | -1.59% | 13.20 | 13.45 | 12.73 | 8,742.00 |
| 02 Mar 2024 | 13.18 | 0.250 | 1.93% | 12.92 | 13.22 | 12.71 | 10,221.00 |
| 01 Mar 2024 | 12.93 | 0.320 | 2.54% | 12.64 | 12.96 | 12.59 | 12,643.00 |
| 29 Feb 2024 | 12.61 | 0.100 | 0.80% | 12.53 | 13.24 | 12.22 | 17,144.00 |
| 28 Feb 2024 | 12.51 | -0.280 | -2.19% | 12.80 | 13.12 | 12.16 | 11,447.00 |
| 27 Feb 2024 | 12.79 | 0.090 | 0.71% | 12.75 | 12.86 | 12.06 | 11,641.00 |
| 26 Feb 2024 | 12.70 | 0.240 | 1.93% | 12.45 | 12.79 | 12.28 | 8,467.00 |
| 25 Feb 2024 | 12.46 | -0.200 | -1.58% | 12.65 | 12.74 | 12.38 | 9,332.00 |
| 24 Feb 2024 | 12.66 | 0.540 | 4.46% | 12.14 | 12.80 | 11.95 | 8,469.00 |
| 23 Feb 2024 | 12.12 | 0.190 | 1.59% | 11.97 | 12.39 | 11.79 | 11,222.00 |
| 22 Feb 2024 | 11.93 | 0.020 | 0.17% | 11.89 | 12.21 | 11.75 | 13,604.00 |
| 21 Feb 2024 | 11.91 | -0.210 | -1.73% | 12.11 | 12.16 | 11.45 | 13,138.00 |
| 20 Feb 2024 | 12.12 | -0.090 | -0.74% | 12.22 | 12.45 | 11.65 | 13,012.00 |
| 19 Feb 2024 | 12.21 | 0.140 | 1.16% | 12.08 | 12.34 | 11.98 | 9,292.00 |
| 18 Feb 2024 | 12.07 | -0.090 | -0.74% | 12.11 | 12.32 | 11.97 | 7,713.00 |
| 17 Feb 2024 | 12.16 | 0.470 | 4.02% | 11.64 | 12.83 | 11.56 | 8,442.00 |
