Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.ORDIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 41.75 | 0.880 | 2.15% | 40.76 | 43.55 | 39.33 | 723,497.00 |
| 26 May 2024 | 40.87 | 2.47 | 6.44% | 38.31 | 44.44 | 38.02 | 987,690.00 |
| 25 May 2024 | 38.40 | 0.750 | 2.00% | 37.64 | 39.33 | 37.42 | 292,973.00 |
| 24 May 2024 | 37.65 | -0.230 | -0.60% | 37.73 | 38.53 | 36.36 | 359,779.00 |
| 23 May 2024 | 37.87 | -6.05 | -13.78% | 41.82 | 42.17 | 35.60 | 898,040.00 |
| 22 May 2024 | 43.93 | 0.00 | 0.00% | 43.93 | 43.93 | 43.93 | 0.00 |
| 21 May 2024 | 43.93 | 0.260 | 0.59% | 43.55 | 44.88 | 42.20 | 705,854.00 |
| 20 May 2024 | 43.67 | 3.64 | 9.08% | 40.11 | 43.74 | 38.60 | 704,856.00 |
| 19 May 2024 | 40.03 | -1.21 | -2.93% | 41.12 | 42.00 | 39.20 | 485,687.00 |
| 18 May 2024 | 41.24 | -0.060 | -0.15% | 41.20 | 42.76 | 39.64 | 551,856.00 |
| 17 May 2024 | 41.31 | 4.15 | 11.15% | 37.04 | 44.00 | 36.42 | 1,001,566.00 |
| 16 May 2024 | 37.16 | -1.83 | -4.69% | 39.12 | 39.48 | 36.50 | 483,635.00 |
| 15 May 2024 | 38.99 | 2.63 | 7.23% | 36.58 | 39.32 | 35.82 | 665,240.00 |
| 14 May 2024 | 36.36 | -0.500 | -1.36% | 36.81 | 38.99 | 35.27 | 793,272.00 |
| 13 May 2024 | 36.86 | 0.560 | 1.55% | 36.40 | 37.88 | 33.59 | 631,824.00 |
| 12 May 2024 | 36.30 | 0.030 | 0.08% | 36.28 | 37.16 | 35.85 | 206,050.00 |
| 11 May 2024 | 36.27 | 0.340 | 0.95% | 35.95 | 37.82 | 35.20 | 583,164.00 |
| 10 May 2024 | 35.93 | -3.15 | -8.07% | 38.97 | 39.79 | 35.12 | 460,219.00 |
| 09 May 2024 | 39.08 | 1.62 | 4.33% | 37.38 | 39.62 | 36.77 | 417,068.00 |
| 08 May 2024 | 37.46 | -0.230 | -0.62% | 37.76 | 39.39 | 36.69 | 485,466.00 |
| 07 May 2024 | 37.69 | -2.43 | -6.06% | 38.81 | 40.48 | 37.56 | 527,112.00 |
| 06 May 2024 | 40.12 | 0.00 | 0.00% | 40.12 | 40.12 | 40.12 | 0.00 |
| 05 May 2024 | 40.12 | -0.360 | -0.88% | 40.54 | 41.20 | 38.80 | 450,390.00 |
| 04 May 2024 | 40.48 | -0.830 | -2.00% | 41.52 | 41.90 | 39.61 | 540,343.00 |
| 03 May 2024 | 41.30 | 5.98 | 16.92% | 35.38 | 41.98 | 35.03 | 1,196,928.00 |
| 02 May 2024 | 35.33 | 0.810 | 2.33% | 34.35 | 36.47 | 32.86 | 639,276.00 |
| 01 May 2024 | 34.52 | 0.360 | 1.05% | 34.00 | 35.88 | 31.08 | 1,292,445.00 |
| 30 Abr 2024 | 34.16 | -8.23 | -19.41% | 42.18 | 43.23 | 33.01 | 1,341,186.00 |
| 29 Abr 2024 | 42.39 | 0.360 | 0.85% | 42.10 | 43.00 | 40.40 | 449,834.00 |
| 28 Abr 2024 | 42.03 | -0.630 | -1.47% | 42.73 | 44.41 | 41.65 | 373,945.00 |
| 27 Abr 2024 | 42.65 | 0.150 | 0.36% | 42.56 | 43.48 | 40.10 | 374,033.00 |
| 26 Abr 2024 | 42.50 | -2.37 | -5.27% | 43.11 | 43.56 | 41.07 | 397,130.00 |
| 25 Abr 2024 | 44.87 | 0.00 | 0.00% | 44.87 | 44.87 | 44.87 | 0.00 |
| 24 Abr 2024 | 44.87 | -3.11 | -6.49% | 48.07 | 49.27 | 44.06 | 635,309.00 |
| 23 Abr 2024 | 47.98 | -1.35 | -2.73% | 49.22 | 50.28 | 47.15 | 461,198.00 |
| 22 Abr 2024 | 49.33 | 0.420 | 0.85% | 48.96 | 51.11 | 48.18 | 554,686.00 |
| 21 Abr 2024 | 48.91 | -2.43 | -4.73% | 50.88 | 51.67 | 47.38 | 458,523.00 |
| 20 Abr 2024 | 51.34 | 5.99 | 13.21% | 45.24 | 51.98 | 44.31 | 872,579.00 |
| 19 Abr 2024 | 45.35 | 2.07 | 4.78% | 43.14 | 47.56 | 38.20 | 1,317,117.00 |
| 18 Abr 2024 | 43.28 | 0.920 | 2.16% | 42.12 | 44.64 | 40.85 | 748,956.00 |
| 17 Abr 2024 | 42.36 | -0.650 | -1.50% | 42.70 | 43.98 | 39.20 | 822,051.00 |
| 16 Abr 2024 | 43.00 | -0.950 | -2.16% | 43.82 | 44.37 | 40.05 | 1,176,023.00 |
| 15 Abr 2024 | 43.95 | -3.87 | -8.10% | 47.22 | 49.78 | 41.38 | 1,553,126.00 |
| 14 Abr 2024 | 47.83 | 1.36 | 2.93% | 46.87 | 49.12 | 42.92 | 2,082,704.00 |
| 13 Abr 2024 | 46.47 | -15.16 | -24.60% | 61.17 | 62.50 | 36.90 | 3,107,545.00 |
| 12 Abr 2024 | 61.62 | -9.29 | -13.10% | 70.99 | 73.96 | 56.00 | 1,462,647.00 |
| 11 Abr 2024 | 70.91 | -1.37 | -1.89% | 72.30 | 78.28 | 70.30 | 930,735.00 |
| 10 Abr 2024 | 72.28 | 4.16 | 6.11% | 67.89 | 74.50 | 66.00 | 962,205.00 |
| 09 Abr 2024 | 68.12 | -7.17 | -9.52% | 75.22 | 76.32 | 67.49 | 816,358.00 |
| 08 Abr 2024 | 75.29 | -0.440 | -0.58% | 76.13 | 79.47 | 72.52 | 954,338.00 |
| 07 Abr 2024 | 75.73 | 4.40 | 6.16% | 71.63 | 77.46 | 69.58 | 1,031,550.00 |
| 06 Abr 2024 | 71.33 | 11.04 | 18.31% | 60.11 | 72.80 | 59.52 | 1,803,019.00 |
| 05 Abr 2024 | 60.29 | -3.31 | -5.20% | 63.51 | 64.72 | 57.30 | 1,031,223.00 |
| 04 Abr 2024 | 63.60 | 6.03 | 10.46% | 57.30 | 67.34 | 56.00 | 1,254,889.00 |
| 03 Abr 2024 | 57.58 | -0.450 | -0.78% | 58.00 | 59.64 | 55.48 | 474,669.00 |
| 02 Abr 2024 | 58.03 | -5.81 | -9.10% | 63.71 | 63.74 | 56.22 | 931,156.00 |
| 01 Abr 2024 | 63.84 | -6.23 | -8.89% | 69.88 | 70.78 | 62.21 | 869,670.00 |
| 31 Mar 2024 | 70.07 | 0.380 | 0.55% | 69.50 | 74.84 | 69.07 | 851,138.00 |
| 30 Mar 2024 | 69.68 | 5.70 | 8.91% | 63.98 | 71.88 | 63.50 | 977,435.00 |
| 29 Mar 2024 | 63.98 | 0.220 | 0.34% | 63.78 | 68.48 | 62.50 | 889,620.00 |
| 28 Mar 2024 | 63.76 | 1.84 | 2.97% | 61.91 | 63.88 | 60.94 | 518,071.00 |
| 27 Mar 2024 | 61.92 | -3.57 | -5.46% | 65.34 | 66.92 | 61.22 | 496,336.00 |
| 26 Mar 2024 | 65.50 | -1.37 | -2.04% | 66.69 | 69.24 | 64.67 | 457,875.00 |
| 25 Mar 2024 | 66.86 | 2.90 | 4.54% | 63.83 | 69.45 | 62.75 | 596,332.00 |
| 24 Mar 2024 | 63.96 | 1.66 | 2.67% | 62.34 | 64.22 | 61.00 | 215,389.00 |
| 23 Mar 2024 | 62.30 | 0.170 | 0.28% | 61.92 | 64.29 | 60.89 | 243,666.00 |
| 22 Mar 2024 | 62.12 | -2.34 | -3.63% | 64.24 | 65.91 | 60.05 | 503,743.00 |
| 21 Mar 2024 | 64.46 | 0.580 | 0.91% | 63.48 | 67.55 | 61.44 | 672,696.00 |
| 20 Mar 2024 | 63.88 | 5.81 | 10.00% | 58.33 | 64.77 | 55.51 | 848,575.00 |
| 19 Mar 2024 | 58.07 | -5.15 | -8.15% | 63.30 | 64.74 | 55.02 | 1,294,186.00 |
| 18 Mar 2024 | 63.22 | -2.75 | -4.16% | 65.62 | 71.20 | 62.17 | 1,076,699.00 |
| 17 Mar 2024 | 65.97 | 1.72 | 2.68% | 64.80 | 66.97 | 60.72 | 678,836.00 |
| 16 Mar 2024 | 64.25 | -6.73 | -9.49% | 70.83 | 71.92 | 62.22 | 829,712.00 |
| 15 Mar 2024 | 70.98 | -9.48 | -11.78% | 77.79 | 78.57 | 66.06 | 1,103,406.00 |
| 14 Mar 2024 | 80.46 | 0.00 | 0.00% | 80.46 | 80.46 | 80.46 | 0.00 |
| 13 Mar 2024 | 80.46 | -2.58 | -3.10% | 82.71 | 85.00 | 77.80 | 941,415.00 |
| 12 Mar 2024 | 83.03 | 6.67 | 8.74% | 76.47 | 85.00 | 74.50 | 2,406,920.00 |
| 11 Mar 2024 | 76.36 | 0.910 | 1.20% | 75.37 | 77.34 | 70.02 | 814,947.00 |
| 10 Mar 2024 | 75.45 | -1.30 | -1.70% | 76.38 | 78.67 | 73.02 | 616,452.00 |
| 09 Mar 2024 | 76.75 | 0.00 | 0.00% | 76.75 | 76.75 | 76.75 | 0.00 |
| 08 Mar 2024 | 76.75 | -0.360 | -0.47% | 77.17 | 80.50 | 74.00 | 978,939.00 |
| 07 Mar 2024 | 77.12 | 1.65 | 2.18% | 75.19 | 78.63 | 73.19 | 801,634.00 |
| 06 Mar 2024 | 75.47 | 0.130 | 0.17% | 75.53 | 82.65 | 72.69 | 1,220,288.00 |
| 05 Mar 2024 | 75.34 | -11.69 | -13.43% | 87.01 | 96.47 | 62.00 | 2,540,166.00 |
| 04 Mar 2024 | 87.04 | 5.38 | 6.59% | 81.01 | 89.55 | 78.79 | 1,886,711.00 |
| 03 Mar 2024 | 81.66 | 1.15 | 1.43% | 80.09 | 84.42 | 71.40 | 1,279,089.00 |
| 02 Mar 2024 | 80.50 | 6.61 | 8.94% | 73.74 | 87.26 | 73.57 | 1,828,708.00 |
| 01 Mar 2024 | 73.90 | 3.07 | 4.33% | 71.21 | 75.98 | 70.70 | 690,824.00 |
| 29 Feb 2024 | 70.83 | -4.47 | -5.93% | 74.89 | 79.53 | 68.87 | 1,369,992.00 |
| 28 Feb 2024 | 75.30 | 7.63 | 11.28% | 67.89 | 82.77 | 66.59 | 2,826,116.00 |
