MASKUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 3.33 | 0.050 | 1.55% | 3.29 | 3.35 | 3.19 | 581,240.00 |
15 May 2024 | 3.28 | 0.190 | 6.22% | 3.13 | 3.30 | 3.10 | 635,848.00 |
14 May 2024 | 3.09 | -0.090 | -2.68% | 3.17 | 3.23 | 3.07 | 848,067.00 |
13 May 2024 | 3.17 | 0.00 | 0.03% | 3.18 | 3.27 | 3.05 | 1,156,600.00 |
12 May 2024 | 3.17 | -0.010 | -0.25% | 3.19 | 3.24 | 3.15 | 361,965.00 |
11 May 2024 | 3.18 | -0.010 | -0.38% | 3.19 | 3.30 | 3.18 | 419,716.00 |
10 May 2024 | 3.19 | -0.180 | -5.45% | 3.37 | 3.44 | 3.15 | 1,159,875.00 |
09 May 2024 | 3.38 | 0.090 | 2.80% | 3.29 | 3.40 | 3.23 | 461,004.00 |
08 May 2024 | 3.28 | -0.010 | -0.15% | 3.30 | 3.36 | 3.23 | 793,738.00 |
07 May 2024 | 3.29 | -0.080 | -2.35% | 3.32 | 3.41 | 3.26 | 838,785.00 |
06 May 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0.00 |
05 May 2024 | 3.37 | 0.050 | 1.51% | 3.32 | 3.45 | 3.25 | 598,385.00 |
04 May 2024 | 3.32 | -0.020 | -0.63% | 3.33 | 3.38 | 3.30 | 899,685.00 |
03 May 2024 | 3.34 | 0.120 | 3.66% | 3.23 | 3.37 | 3.17 | 623,662.00 |
02 May 2024 | 3.22 | 0.060 | 1.90% | 3.15 | 3.25 | 3.05 | 795,196.00 |
01 May 2024 | 3.16 | 0.040 | 1.22% | 3.13 | 3.19 | 2.92 | 1,743,094.00 |
30 Abr 2024 | 3.12 | -0.260 | -7.66% | 3.37 | 3.43 | 3.03 | 1,074,961.00 |
29 Abr 2024 | 3.38 | -0.060 | -1.66% | 3.45 | 3.45 | 3.31 | 592,917.00 |
28 Abr 2024 | 3.44 | -0.040 | -1.06% | 3.48 | 3.56 | 3.42 | 672,399.00 |
27 Abr 2024 | 3.48 | 0.060 | 1.64% | 3.42 | 3.52 | 3.26 | 634,824.00 |
26 Abr 2024 | 3.42 | -0.080 | -2.37% | 3.51 | 3.52 | 3.39 | 645,156.00 |
25 Abr 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 0.00 |
24 Abr 2024 | 3.50 | -0.130 | -3.53% | 3.64 | 3.76 | 3.45 | 989,461.00 |
23 Abr 2024 | 3.63 | 0.010 | 0.19% | 3.62 | 3.67 | 3.53 | 530,902.00 |
22 Abr 2024 | 3.62 | 0.060 | 1.71% | 3.57 | 3.69 | 3.55 | 773,560.00 |
21 Abr 2024 | 3.56 | -0.080 | -2.14% | 3.62 | 3.67 | 3.48 | 962,854.00 |
20 Abr 2024 | 3.64 | 0.210 | 6.03% | 3.43 | 3.66 | 3.38 | 760,780.00 |
19 Abr 2024 | 3.43 | 0.060 | 1.66% | 3.37 | 3.52 | 3.11 | 1,181,305.00 |
18 Abr 2024 | 3.38 | 0.130 | 3.84% | 3.25 | 3.41 | 3.18 | 813,165.00 |
17 Abr 2024 | 3.25 | -0.070 | -2.17% | 3.31 | 3.36 | 3.13 | 707,206.00 |
16 Abr 2024 | 3.33 | 0.030 | 0.76% | 3.29 | 3.37 | 3.13 | 913,052.00 |
15 Abr 2024 | 3.30 | -0.170 | -4.84% | 3.44 | 3.63 | 3.20 | 1,296,045.00 |
14 Abr 2024 | 3.47 | 0.190 | 5.73% | 3.27 | 3.51 | 3.08 | 2,045,443.00 |
13 Abr 2024 | 3.28 | -0.630 | -16.01% | 3.90 | 3.96 | 2.73 | 4,719,016.00 |
12 Abr 2024 | 3.91 | -0.860 | -18.01% | 4.75 | 4.83 | 3.45 | 3,278,305.00 |
11 Abr 2024 | 4.76 | -0.020 | -0.50% | 4.77 | 4.87 | 4.66 | 800,005.00 |
10 Abr 2024 | 4.79 | -0.070 | -1.48% | 4.85 | 4.91 | 4.55 | 1,146,824.00 |
09 Abr 2024 | 4.86 | -0.390 | -7.34% | 5.25 | 5.27 | 4.82 | 1,125,714.00 |
08 Abr 2024 | 5.24 | 0.100 | 1.92% | 5.14 | 5.30 | 5.00 | 1,006,771.00 |
07 Abr 2024 | 5.15 | 0.060 | 1.22% | 5.08 | 5.35 | 5.05 | 1,251,991.00 |
06 Abr 2024 | 5.08 | 0.030 | 0.57% | 5.04 | 5.15 | 4.97 | 1,065,007.00 |
05 Abr 2024 | 5.05 | 0.010 | 0.12% | 5.04 | 5.18 | 4.63 | 1,746,542.00 |
04 Abr 2024 | 5.05 | 0.330 | 6.93% | 4.70 | 5.13 | 4.55 | 1,277,016.00 |
03 Abr 2024 | 4.72 | -0.240 | -4.84% | 4.96 | 5.08 | 4.62 | 1,639,202.00 |
02 Abr 2024 | 4.96 | -0.780 | -13.59% | 5.70 | 5.83 | 4.93 | 3,429,568.00 |
01 Abr 2024 | 5.74 | 0.130 | 2.30% | 5.59 | 5.85 | 5.31 | 4,836,446.00 |
31 Mar 2024 | 5.61 | 0.150 | 2.65% | 5.45 | 5.70 | 5.33 | 1,527,189.00 |
30 Mar 2024 | 5.47 | -0.120 | -2.22% | 5.56 | 5.77 | 5.38 | 2,698,166.00 |
29 Mar 2024 | 5.59 | 0.390 | 7.40% | 5.18 | 6.53 | 5.00 | 9,775,408.00 |
28 Mar 2024 | 5.21 | 0.180 | 3.58% | 5.02 | 5.46 | 5.01 | 3,717,170.00 |
27 Mar 2024 | 5.03 | -0.330 | -6.09% | 5.33 | 5.33 | 4.88 | 1,911,222.00 |
26 Mar 2024 | 5.35 | 0.430 | 8.78% | 4.91 | 5.35 | 4.89 | 3,042,271.00 |
25 Mar 2024 | 4.92 | 0.180 | 3.75% | 4.74 | 4.95 | 4.72 | 889,188.00 |
24 Mar 2024 | 4.74 | 0.100 | 2.20% | 4.64 | 4.86 | 4.59 | 1,281,235.00 |
23 Mar 2024 | 4.64 | 0.120 | 2.72% | 4.49 | 4.75 | 4.47 | 947,692.00 |
22 Mar 2024 | 4.52 | -0.090 | -1.93% | 4.59 | 4.83 | 4.36 | 1,673,868.00 |
21 Mar 2024 | 4.61 | 0.120 | 2.63% | 4.47 | 4.65 | 4.33 | 1,592,527.00 |
20 Mar 2024 | 4.49 | 0.330 | 7.81% | 4.20 | 4.51 | 3.95 | 2,076,823.00 |
19 Mar 2024 | 4.16 | -0.650 | -13.43% | 4.82 | 4.88 | 4.08 | 3,454,705.00 |
18 Mar 2024 | 4.81 | 0.220 | 4.82% | 4.57 | 5.54 | 4.52 | 8,257,960.00 |
17 Mar 2024 | 4.59 | 0.340 | 8.03% | 4.29 | 4.86 | 4.01 | 2,261,168.00 |
16 Mar 2024 | 4.25 | -0.320 | -7.09% | 4.58 | 4.69 | 4.12 | 1,421,158.00 |
15 Mar 2024 | 4.57 | -0.620 | -12.01% | 4.97 | 5.04 | 4.20 | 2,168,078.00 |
14 Mar 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0.00 |
13 Mar 2024 | 5.20 | 0.160 | 3.14% | 5.01 | 5.24 | 4.96 | 1,589,914.00 |
12 Mar 2024 | 5.04 | -0.130 | -2.46% | 5.16 | 5.22 | 4.69 | 1,403,651.00 |
11 Mar 2024 | 5.16 | 0.030 | 0.51% | 5.16 | 5.25 | 4.80 | 2,215,412.00 |
10 Mar 2024 | 5.14 | 0.360 | 7.44% | 5.15 | 5.44 | 4.90 | 2,666,861.00 |
09 Mar 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0.00 |
08 Mar 2024 | 4.78 | -0.150 | -3.04% | 4.94 | 5.03 | 4.59 | 1,737,543.00 |
07 Mar 2024 | 4.93 | 0.150 | 3.12% | 4.79 | 4.97 | 4.68 | 1,885,632.00 |
06 Mar 2024 | 4.78 | 0.390 | 8.98% | 4.40 | 4.78 | 4.21 | 1,879,046.00 |
05 Mar 2024 | 4.39 | -0.330 | -6.91% | 4.71 | 4.89 | 3.90 | 4,559,937.00 |
04 Mar 2024 | 4.72 | -0.130 | -2.68% | 4.83 | 4.97 | 4.57 | 2,493,964.00 |
03 Mar 2024 | 4.85 | -0.100 | -1.92% | 4.92 | 5.23 | 4.36 | 3,003,994.00 |
02 Mar 2024 | 4.94 | 0.200 | 4.18% | 4.73 | 4.96 | 4.66 | 1,945,692.00 |
01 Mar 2024 | 4.74 | 0.260 | 5.85% | 4.50 | 4.79 | 4.49 | 1,495,185.00 |
29 Feb 2024 | 4.48 | -0.180 | -3.86% | 4.63 | 4.95 | 4.35 | 5,601,531.00 |
28 Feb 2024 | 4.66 | 0.250 | 5.76% | 4.43 | 5.08 | 3.98 | 7,790,869.00 |
27 Feb 2024 | 4.41 | -0.020 | -0.41% | 4.42 | 4.52 | 4.27 | 4,198,252.00 |
26 Feb 2024 | 4.42 | 0.030 | 0.75% | 4.38 | 4.55 | 4.24 | 4,361,929.00 |
25 Feb 2024 | 4.39 | -0.290 | -6.12% | 4.67 | 4.69 | 4.38 | 3,427,146.00 |
24 Feb 2024 | 4.68 | 0.320 | 7.27% | 4.38 | 4.78 | 4.28 | 9,069,244.00 |
23 Feb 2024 | 4.36 | 0.030 | 0.62% | 4.35 | 4.70 | 4.15 | 8,987,416.00 |
22 Feb 2024 | 4.33 | 0.250 | 6.15% | 4.09 | 4.60 | 4.09 | 12,252,082.00 |
21 Feb 2024 | 4.08 | -0.100 | -2.44% | 4.18 | 4.57 | 3.88 | 11,504,189.00 |
20 Feb 2024 | 4.18 | 0.090 | 2.17% | 4.09 | 4.27 | 3.75 | 4,885,764.00 |
19 Feb 2024 | 4.10 | 0.260 | 6.89% | 3.83 | 4.15 | 3.80 | 2,689,822.00 |
18 Feb 2024 | 3.83 | 0.090 | 2.30% | 3.75 | 3.99 | 3.75 | 2,618,601.00 |
17 Feb 2024 | 3.75 | 0.040 | 1.16% | 3.69 | 3.78 | 3.56 | 1,106,263.00 |