Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.ACHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 0.03025 | -0.00059 | -1.91% | 0.03088 | 0.03158 | 0.02964 | 47,336,974.00 |
| 29 May 2024 | 0.03084 | -0.00061 | -1.94% | 0.03151 | 0.03222 | 0.03064 | 56,897,523.00 |
| 28 May 2024 | 0.03145 | 0.00045 | 1.45% | 0.03105 | 0.03365 | 0.03032 | 173,665,062.00 |
| 27 May 2024 | 0.031 | 0.00195 | 6.71% | 0.02907 | 0.03133 | 0.02865 | 66,925,859.00 |
| 26 May 2024 | 0.02905 | -0.00078 | -2.61% | 0.02981 | 0.03026 | 0.02869 | 27,411,047.00 |
| 25 May 2024 | 0.02983 | -0.00008 | -0.27% | 0.02987 | 0.03041 | 0.02957 | 28,147,107.00 |
| 24 May 2024 | 0.02991 | -0.00055 | -1.81% | 0.03033 | 0.03073 | 0.0289 | 45,491,840.00 |
| 23 May 2024 | 0.03046 | -0.00175 | -5.43% | 0.0309 | 0.03198 | 0.02832 | 122,851,268.00 |
| 22 May 2024 | 0.03221 | 0.00 | 0.00% | 0.03221 | 0.03221 | 0.03221 | 0.00 |
| 21 May 2024 | 0.03221 | 0.00093 | 2.97% | 0.03128 | 0.03369 | 0.03119 | 135,630,101.00 |
| 20 May 2024 | 0.03128 | 0.0023 | 7.94% | 0.02897 | 0.0315 | 0.02827 | 66,175,086.00 |
| 19 May 2024 | 0.02898 | -0.00159 | -5.20% | 0.03045 | 0.03119 | 0.02867 | 53,404,958.00 |
| 18 May 2024 | 0.03057 | 0.00164 | 5.67% | 0.02895 | 0.03107 | 0.02841 | 64,089,040.00 |
| 17 May 2024 | 0.02893 | 0.00111 | 3.99% | 0.02786 | 0.0294 | 0.02782 | 46,501,189.00 |
| 16 May 2024 | 0.02782 | 0.00036 | 1.31% | 0.02749 | 0.02851 | 0.02693 | 67,405,553.00 |
| 15 May 2024 | 0.02746 | 0.00211 | 8.32% | 0.02552 | 0.02766 | 0.02527 | 46,299,820.00 |
| 14 May 2024 | 0.02535 | -0.00052 | -2.01% | 0.02585 | 0.0269 | 0.02525 | 63,227,353.00 |
| 13 May 2024 | 0.02587 | 0.00011 | 0.43% | 0.02587 | 0.02655 | 0.02428 | 62,139,018.00 |
| 12 May 2024 | 0.02576 | -0.00038 | -1.45% | 0.02618 | 0.02647 | 0.02557 | 18,568,908.00 |
| 11 May 2024 | 0.02614 | -0.00051 | -1.91% | 0.02682 | 0.02736 | 0.02606 | 21,488,495.00 |
| 10 May 2024 | 0.02665 | -0.00132 | -4.72% | 0.0279 | 0.02887 | 0.02643 | 51,088,839.00 |
| 09 May 2024 | 0.02797 | 0.00109 | 4.06% | 0.02691 | 0.02836 | 0.02609 | 46,002,516.00 |
| 08 May 2024 | 0.02688 | -0.00036 | -1.32% | 0.0273 | 0.02779 | 0.02663 | 41,339,837.00 |
| 07 May 2024 | 0.02724 | -0.00277 | -9.23% | 0.02852 | 0.02895 | 0.02711 | 34,965,594.00 |
| 06 May 2024 | 0.03001 | 0.00 | 0.00% | 0.03001 | 0.03001 | 0.03001 | 0.00 |
| 05 May 2024 | 0.03001 | 0.0001 | 0.33% | 0.02998 | 0.03092 | 0.02913 | 37,557,815.00 |
| 04 May 2024 | 0.02991 | -0.00096 | -3.11% | 0.03088 | 0.03123 | 0.02989 | 37,503,504.00 |
| 03 May 2024 | 0.03087 | 0.00201 | 6.96% | 0.02892 | 0.03118 | 0.02834 | 49,371,045.00 |
| 02 May 2024 | 0.02886 | 0.0001 | 0.35% | 0.02868 | 0.02953 | 0.02766 | 64,206,600.00 |
| 01 May 2024 | 0.02876 | -0.00053 | -1.81% | 0.02913 | 0.02986 | 0.02706 | 95,764,933.00 |
| 30 Abr 2024 | 0.02929 | -0.00361 | -10.97% | 0.03282 | 0.03329 | 0.0283 | 68,835,931.00 |
| 29 Abr 2024 | 0.0329 | -0.00061 | -1.82% | 0.03363 | 0.03385 | 0.03172 | 67,018,847.00 |
| 28 Abr 2024 | 0.03351 | -0.00148 | -4.23% | 0.0351 | 0.0356 | 0.03315 | 33,156,684.00 |
| 27 Abr 2024 | 0.03499 | 0.00048 | 1.39% | 0.03449 | 0.03539 | 0.03258 | 77,245,213.00 |
| 26 Abr 2024 | 0.03451 | 0.00022 | 0.64% | 0.0357 | 0.03853 | 0.03431 | 124,496,846.00 |
| 25 Abr 2024 | 0.03429 | 0.00 | 0.00% | 0.03429 | 0.03429 | 0.03429 | 0.00 |
| 24 Abr 2024 | 0.03429 | -0.00012 | -0.35% | 0.03446 | 0.03764 | 0.03362 | 98,882,957.00 |
| 23 Abr 2024 | 0.03441 | -0.00133 | -3.72% | 0.03577 | 0.03656 | 0.03407 | 37,523,792.00 |
| 22 Abr 2024 | 0.03574 | 0.001 | 2.88% | 0.03481 | 0.0384 | 0.03425 | 105,122,130.00 |
| 21 Abr 2024 | 0.03474 | -0.00009 | -0.26% | 0.03473 | 0.0366 | 0.03379 | 99,982,570.00 |
| 20 Abr 2024 | 0.03483 | 0.00253 | 7.83% | 0.03229 | 0.03688 | 0.03202 | 106,919,425.00 |
| 19 Abr 2024 | 0.0323 | 0.00212 | 7.02% | 0.03009 | 0.03521 | 0.02782 | 200,597,346.00 |
| 18 Abr 2024 | 0.03018 | 0.00121 | 4.18% | 0.02888 | 0.032 | 0.0273 | 117,004,754.00 |
| 17 Abr 2024 | 0.02897 | 0.00023 | 0.80% | 0.02859 | 0.03072 | 0.02697 | 111,548,364.00 |
| 16 Abr 2024 | 0.02874 | 0.00093 | 3.34% | 0.02765 | 0.02977 | 0.02567 | 165,639,902.00 |
| 15 Abr 2024 | 0.02781 | 0.00037 | 1.35% | 0.02721 | 0.03211 | 0.02618 | 174,474,677.00 |
| 14 Abr 2024 | 0.02744 | 0.00391 | 16.62% | 0.02356 | 0.02795 | 0.02248 | 122,249,116.00 |
| 13 Abr 2024 | 0.02353 | -0.00439 | -15.72% | 0.0278 | 0.0289 | 0.01978 | 144,381,195.00 |
| 12 Abr 2024 | 0.02792 | -0.00545 | -16.33% | 0.03332 | 0.03506 | 0.0236 | 167,523,078.00 |
| 11 Abr 2024 | 0.03337 | -0.00067 | -1.97% | 0.03394 | 0.03453 | 0.03286 | 34,962,740.00 |
| 10 Abr 2024 | 0.03404 | -0.00007 | -0.21% | 0.03403 | 0.03442 | 0.03178 | 40,656,476.00 |
| 09 Abr 2024 | 0.03411 | -0.00221 | -6.08% | 0.03633 | 0.03675 | 0.03386 | 38,995,325.00 |
| 08 Abr 2024 | 0.03632 | 0.00221 | 6.48% | 0.03406 | 0.0371 | 0.03289 | 67,185,380.00 |
| 07 Abr 2024 | 0.03411 | 0.00036 | 1.07% | 0.03371 | 0.03465 | 0.03342 | 21,445,193.00 |
| 06 Abr 2024 | 0.03375 | 0.00034 | 1.02% | 0.03333 | 0.03451 | 0.03325 | 29,100,264.00 |
| 05 Abr 2024 | 0.03341 | -0.00125 | -3.61% | 0.03452 | 0.03477 | 0.03228 | 30,270,995.00 |
| 04 Abr 2024 | 0.03466 | 0.00166 | 5.03% | 0.03287 | 0.03572 | 0.03212 | 38,094,580.00 |
| 03 Abr 2024 | 0.033 | 0.00024 | 0.73% | 0.03284 | 0.03495 | 0.03136 | 33,642,341.00 |
| 02 Abr 2024 | 0.03276 | -0.00278 | -7.82% | 0.03545 | 0.03545 | 0.03208 | 40,841,852.00 |
| 01 Abr 2024 | 0.03554 | -0.00352 | -9.01% | 0.03903 | 0.0391 | 0.03434 | 65,724,552.00 |
| 31 Mar 2024 | 0.03906 | 0.00018 | 0.46% | 0.03878 | 0.03982 | 0.03832 | 27,218,679.00 |
| 30 Mar 2024 | 0.03888 | 0.00046 | 1.20% | 0.03837 | 0.03982 | 0.03795 | 31,922,713.00 |
| 29 Mar 2024 | 0.03842 | -0.00268 | -6.52% | 0.04112 | 0.04178 | 0.03801 | 54,806,667.00 |
| 28 Mar 2024 | 0.0411 | -0.00089 | -2.12% | 0.04198 | 0.04265 | 0.04064 | 50,684,882.00 |
| 27 Mar 2024 | 0.04199 | -0.004 | -8.70% | 0.04554 | 0.04651 | 0.0413 | 65,876,436.00 |
| 26 Mar 2024 | 0.04599 | 0.00438 | 10.53% | 0.04154 | 0.04724 | 0.04132 | 113,511,587.00 |
| 25 Mar 2024 | 0.04161 | -0.00189 | -4.34% | 0.04337 | 0.04427 | 0.04126 | 61,520,969.00 |
| 24 Mar 2024 | 0.0435 | 0.00543 | 14.26% | 0.03694 | 0.045 | 0.03618 | 174,426,791.00 |
| 23 Mar 2024 | 0.03807 | 0.00163 | 4.47% | 0.03615 | 0.03903 | 0.03586 | 26,045,397.00 |
| 22 Mar 2024 | 0.03644 | -0.0024 | -6.18% | 0.03868 | 0.03933 | 0.03493 | 31,922,061.00 |
| 21 Mar 2024 | 0.03884 | 0.00109 | 2.89% | 0.03761 | 0.04041 | 0.03689 | 64,145,572.00 |
| 20 Mar 2024 | 0.03775 | 0.0038 | 11.19% | 0.03391 | 0.03882 | 0.03154 | 67,129,205.00 |
| 19 Mar 2024 | 0.03395 | -0.00352 | -9.39% | 0.03755 | 0.03791 | 0.03277 | 83,020,803.00 |
| 18 Mar 2024 | 0.03747 | -0.00482 | -11.40% | 0.04198 | 0.04315 | 0.03667 | 66,447,894.00 |
| 17 Mar 2024 | 0.04229 | 0.00269 | 6.79% | 0.040 | 0.04504 | 0.03879 | 84,920,098.00 |
| 16 Mar 2024 | 0.0396 | -0.00715 | -15.29% | 0.04673 | 0.04898 | 0.03835 | 110,875,182.00 |
| 15 Mar 2024 | 0.04675 | 0.00712 | 17.97% | 0.04871 | 0.05158 | 0.04422 | 270,350,201.00 |
| 14 Mar 2024 | 0.03963 | 0.00 | 0.00% | 0.03963 | 0.03963 | 0.03963 | 0.00 |
| 13 Mar 2024 | 0.03963 | -0.00019 | -0.48% | 0.03949 | 0.04427 | 0.03779 | 169,158,323.00 |
| 12 Mar 2024 | 0.03982 | 0.00487 | 13.93% | 0.03495 | 0.03993 | 0.03346 | 122,527,165.00 |
| 11 Mar 2024 | 0.03495 | 0.00156 | 4.67% | 0.0336 | 0.03588 | 0.03244 | 91,204,657.00 |
| 10 Mar 2024 | 0.03339 | 0.00072 | 2.20% | 0.03318 | 0.03438 | 0.03104 | 79,288,784.00 |
| 09 Mar 2024 | 0.03267 | 0.00 | 0.00% | 0.03267 | 0.03267 | 0.03267 | 0.00 |
| 08 Mar 2024 | 0.03267 | -0.00126 | -3.71% | 0.03393 | 0.03465 | 0.03132 | 117,517,508.00 |
| 07 Mar 2024 | 0.03393 | 0.00526 | 18.35% | 0.02858 | 0.03648 | 0.02818 | 201,386,421.00 |
| 06 Mar 2024 | 0.02867 | 0.00261 | 10.02% | 0.0261 | 0.02874 | 0.02514 | 59,298,970.00 |
| 05 Mar 2024 | 0.02606 | -0.00287 | -9.92% | 0.02884 | 0.03087 | 0.02212 | 84,617,145.00 |
| 04 Mar 2024 | 0.02893 | 0.00014 | 0.49% | 0.0288 | 0.03131 | 0.02803 | 93,380,929.00 |
| 03 Mar 2024 | 0.02879 | -0.00059 | -2.01% | 0.02933 | 0.02978 | 0.02576 | 73,810,025.00 |
| 02 Mar 2024 | 0.02938 | -0.00089 | -2.94% | 0.0302 | 0.0305 | 0.02837 | 69,568,424.00 |
