Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.REVVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.00875 | 0.00017 | 1.98% | 0.00853 | 0.00899 | 0.00851 | 7,818,707.00 |
| 16 May 2024 | 0.00858 | -0.00029 | -3.27% | 0.00887 | 0.00948 | 0.00846 | 30,150,464.00 |
| 15 May 2024 | 0.00887 | 0.00059 | 7.13% | 0.00834 | 0.00903 | 0.00829 | 5,777,728.00 |
| 14 May 2024 | 0.00828 | -0.00053 | -6.02% | 0.00882 | 0.0089 | 0.00827 | 8,545,508.00 |
| 13 May 2024 | 0.00881 | -0.00019 | -2.11% | 0.009 | 0.00909 | 0.00867 | 5,868,650.00 |
| 12 May 2024 | 0.009 | 0.0001 | 1.12% | 0.0089 | 0.0095 | 0.00875 | 7,086,669.00 |
| 11 May 2024 | 0.0089 | 0.00017 | 1.95% | 0.00873 | 0.00922 | 0.00858 | 11,202,813.00 |
| 10 May 2024 | 0.00873 | 0.00002 | 0.23% | 0.00872 | 0.00992 | 0.00846 | 31,624,316.00 |
| 09 May 2024 | 0.00871 | 0.0003 | 3.57% | 0.00843 | 0.0088 | 0.00839 | 6,760,916.00 |
| 08 May 2024 | 0.00841 | -0.00032 | -3.67% | 0.00873 | 0.00901 | 0.00834 | 12,674,644.00 |
| 07 May 2024 | 0.00873 | -0.00039 | -4.28% | 0.00905 | 0.00975 | 0.00852 | 19,122,532.00 |
| 06 May 2024 | 0.00912 | 0.00 | 0.00% | 0.00912 | 0.00912 | 0.00912 | 0.00 |
| 05 May 2024 | 0.00912 | -0.00031 | -3.29% | 0.00944 | 0.01048 | 0.00902 | 27,195,491.00 |
| 04 May 2024 | 0.00943 | -0.0001 | -1.05% | 0.00948 | 0.00978 | 0.00934 | 16,957,792.00 |
| 03 May 2024 | 0.00953 | -0.00001 | -0.10% | 0.00953 | 0.01088 | 0.00902 | 31,172,605.00 |
| 02 May 2024 | 0.00954 | 0.00001 | 0.10% | 0.00952 | 0.01245 | 0.00933 | 44,578,400.00 |
| 01 May 2024 | 0.00953 | -0.00052 | -5.17% | 0.01002 | 0.0101 | 0.0089 | 8,752,258.00 |
| 30 Abr 2024 | 0.01005 | -0.00099 | -8.97% | 0.01104 | 0.01112 | 0.00973 | 8,585,018.00 |
| 29 Abr 2024 | 0.01104 | -0.00016 | -1.43% | 0.01119 | 0.01148 | 0.01066 | 5,498,990.00 |
| 28 Abr 2024 | 0.0112 | -0.00015 | -1.32% | 0.01136 | 0.01165 | 0.01119 | 3,376,131.00 |
| 27 Abr 2024 | 0.01135 | -0.00004 | -0.35% | 0.01136 | 0.01149 | 0.01101 | 5,734,898.00 |
| 26 Abr 2024 | 0.01139 | -0.00116 | -9.24% | 0.01205 | 0.01217 | 0.01133 | 5,947,784.00 |
| 25 Abr 2024 | 0.01255 | 0.00 | 0.00% | 0.01255 | 0.01255 | 0.01255 | 0.00 |
| 24 Abr 2024 | 0.01255 | -0.00049 | -3.76% | 0.01303 | 0.01336 | 0.01229 | 8,248,784.00 |
| 23 Abr 2024 | 0.01304 | -0.00024 | -1.81% | 0.01329 | 0.01479 | 0.01297 | 25,298,088.00 |
| 22 Abr 2024 | 0.01328 | 0.00028 | 2.15% | 0.01301 | 0.0149 | 0.01297 | 22,788,112.00 |
| 21 Abr 2024 | 0.013 | 0.00042 | 3.34% | 0.01254 | 0.0155 | 0.01254 | 17,160,577.00 |
| 20 Abr 2024 | 0.01258 | 0.00022 | 1.78% | 0.01231 | 0.01341 | 0.012 | 12,907,407.00 |
| 19 Abr 2024 | 0.01236 | -0.00048 | -3.74% | 0.0128 | 0.0139 | 0.01182 | 14,339,319.00 |
| 18 Abr 2024 | 0.01284 | 0.00133 | 11.56% | 0.01147 | 0.0146 | 0.01129 | 17,346,812.00 |
| 17 Abr 2024 | 0.01151 | -0.00049 | -4.08% | 0.01192 | 0.0121 | 0.01135 | 3,223,878.00 |
| 16 Abr 2024 | 0.012 | -0.00016 | -1.32% | 0.01214 | 0.01234 | 0.01137 | 3,554,904.00 |
| 15 Abr 2024 | 0.01216 | -0.00031 | -2.49% | 0.01244 | 0.01384 | 0.0114 | 6,574,532.00 |
| 14 Abr 2024 | 0.01247 | 0.00047 | 3.92% | 0.01192 | 0.01313 | 0.01132 | 7,347,432.00 |
| 13 Abr 2024 | 0.012 | -0.00158 | -11.63% | 0.01366 | 0.01476 | 0.01101 | 8,020,913.00 |
| 12 Abr 2024 | 0.01358 | -0.00108 | -7.37% | 0.01472 | 0.01506 | 0.01318 | 5,004,869.00 |
| 11 Abr 2024 | 0.01466 | -0.00004 | -0.27% | 0.01474 | 0.01512 | 0.01447 | 3,312,825.00 |
| 10 Abr 2024 | 0.0147 | -0.00041 | -2.71% | 0.01516 | 0.01546 | 0.01408 | 4,794,461.00 |
| 09 Abr 2024 | 0.01511 | -0.00116 | -7.13% | 0.01626 | 0.01633 | 0.01492 | 3,111,216.00 |
| 08 Abr 2024 | 0.01627 | 0.00121 | 8.03% | 0.01509 | 0.01636 | 0.01485 | 4,674,467.00 |
| 07 Abr 2024 | 0.01506 | -0.00012 | -0.79% | 0.01511 | 0.0152 | 0.0148 | 2,028,465.00 |
| 06 Abr 2024 | 0.01518 | 0.00054 | 3.69% | 0.01468 | 0.01532 | 0.01461 | 3,663,027.00 |
| 05 Abr 2024 | 0.01464 | 0.00038 | 2.66% | 0.01419 | 0.01475 | 0.01372 | 3,549,523.00 |
| 04 Abr 2024 | 0.01426 | 0.00041 | 2.96% | 0.01381 | 0.01581 | 0.01359 | 7,632,242.00 |
| 03 Abr 2024 | 0.01385 | -0.00073 | -5.01% | 0.01457 | 0.01457 | 0.01369 | 8,713,691.00 |
| 02 Abr 2024 | 0.01458 | -0.00056 | -3.70% | 0.01522 | 0.01533 | 0.01431 | 8,089,682.00 |
| 01 Abr 2024 | 0.01514 | -0.00146 | -8.80% | 0.01659 | 0.01665 | 0.015 | 12,565,323.00 |
| 31 Mar 2024 | 0.0166 | 0.00063 | 3.94% | 0.01595 | 0.0168 | 0.01592 | 9,145,370.00 |
| 30 Mar 2024 | 0.01597 | -0.00038 | -2.32% | 0.01626 | 0.01793 | 0.01584 | 15,610,601.00 |
| 29 Mar 2024 | 0.01635 | -0.00001 | -0.06% | 0.01645 | 0.020 | 0.01567 | 73,860,296.00 |
| 28 Mar 2024 | 0.01636 | 0.00168 | 11.44% | 0.01468 | 0.0169 | 0.01465 | 17,233,901.00 |
| 27 Mar 2024 | 0.01468 | -0.00057 | -3.74% | 0.01528 | 0.01544 | 0.0146 | 10,825,517.00 |
| 26 Mar 2024 | 0.01525 | -0.00068 | -4.27% | 0.01594 | 0.01715 | 0.015 | 11,690,496.00 |
| 25 Mar 2024 | 0.01593 | 0.00071 | 4.66% | 0.01519 | 0.0185 | 0.01501 | 12,139,881.00 |
| 24 Mar 2024 | 0.01522 | 0.00008 | 0.53% | 0.01507 | 0.01524 | 0.01473 | 3,832,497.00 |
| 23 Mar 2024 | 0.01514 | 0.00012 | 0.80% | 0.015 | 0.0156 | 0.01484 | 4,195,015.00 |
| 22 Mar 2024 | 0.01502 | -0.0002 | -1.31% | 0.01524 | 0.01608 | 0.01471 | 4,464,894.00 |
| 21 Mar 2024 | 0.01522 | -0.00077 | -4.82% | 0.01593 | 0.01617 | 0.01516 | 7,042,915.00 |
| 20 Mar 2024 | 0.01599 | 0.00117 | 7.89% | 0.0149 | 0.016 | 0.0145 | 5,317,932.00 |
| 19 Mar 2024 | 0.01482 | -0.00149 | -9.14% | 0.01626 | 0.01649 | 0.01459 | 6,775,742.00 |
| 18 Mar 2024 | 0.01631 | -0.00078 | -4.56% | 0.01708 | 0.0187 | 0.01605 | 8,290,873.00 |
| 17 Mar 2024 | 0.01709 | 0.00061 | 3.70% | 0.01658 | 0.01773 | 0.01614 | 4,804,281.00 |
| 16 Mar 2024 | 0.01648 | -0.00156 | -8.65% | 0.01804 | 0.01857 | 0.01626 | 6,513,765.00 |
| 15 Mar 2024 | 0.01804 | -0.00257 | -12.47% | 0.01975 | 0.02028 | 0.0176 | 7,661,704.00 |
| 14 Mar 2024 | 0.02061 | 0.00 | 0.00% | 0.02061 | 0.02061 | 0.02061 | 0.00 |
| 13 Mar 2024 | 0.02061 | -0.00168 | -7.54% | 0.02235 | 0.02322 | 0.02038 | 12,503,795.00 |
| 12 Mar 2024 | 0.02229 | -0.00185 | -7.66% | 0.02454 | 0.028 | 0.02089 | 41,000,862.00 |
| 11 Mar 2024 | 0.02414 | 0.00558 | 30.06% | 0.01861 | 0.030 | 0.01785 | 57,999,221.00 |
| 10 Mar 2024 | 0.01856 | 0.00146 | 8.54% | 0.01816 | 0.01998 | 0.01789 | 8,945,864.00 |
| 09 Mar 2024 | 0.0171 | 0.00 | 0.00% | 0.0171 | 0.0171 | 0.0171 | 0.00 |
| 08 Mar 2024 | 0.0171 | -0.00023 | -1.33% | 0.01733 | 0.0177 | 0.0166 | 6,060,970.00 |
| 07 Mar 2024 | 0.01733 | -0.00156 | -8.26% | 0.01875 | 0.0197 | 0.01722 | 13,179,839.00 |
| 06 Mar 2024 | 0.01889 | 0.00019 | 1.02% | 0.01889 | 0.0207 | 0.01719 | 19,581,845.00 |
| 05 Mar 2024 | 0.0187 | 0.00318 | 20.49% | 0.01552 | 0.02188 | 0.01532 | 25,968,719.00 |
| 04 Mar 2024 | 0.01552 | -0.00011 | -0.70% | 0.01557 | 0.01628 | 0.01499 | 10,188,052.00 |
| 03 Mar 2024 | 0.01563 | 0.00014 | 0.90% | 0.01536 | 0.019 | 0.01442 | 16,645,095.00 |
| 02 Mar 2024 | 0.01549 | 0.00116 | 8.09% | 0.01434 | 0.0155 | 0.01401 | 5,953,669.00 |
| 01 Mar 2024 | 0.01433 | -0.00036 | -2.45% | 0.01479 | 0.0149 | 0.01355 | 6,231,692.00 |
| 29 Feb 2024 | 0.01469 | -0.00034 | -2.26% | 0.01503 | 0.01639 | 0.01441 | 7,753,607.00 |
| 28 Feb 2024 | 0.01503 | 0.00097 | 6.90% | 0.01402 | 0.01689 | 0.01391 | 34,672,776.00 |
| 27 Feb 2024 | 0.01406 | 0.00202 | 16.78% | 0.01204 | 0.0148 | 0.01198 | 10,980,753.00 |
| 26 Feb 2024 | 0.01204 | 0.00055 | 4.79% | 0.01149 | 0.01332 | 0.01142 | 9,201,605.00 |
| 25 Feb 2024 | 0.01149 | -0.00066 | -5.43% | 0.01218 | 0.01227 | 0.01135 | 4,229,004.00 |
| 24 Feb 2024 | 0.01215 | 0.00018 | 1.50% | 0.01197 | 0.0123 | 0.01191 | 2,472,704.00 |
| 23 Feb 2024 | 0.01197 | -0.00052 | -4.16% | 0.01249 | 0.0126 | 0.01191 | 2,306,489.00 |
| 22 Feb 2024 | 0.01249 | 0.00008 | 0.64% | 0.01252 | 0.0127 | 0.01225 | 1,377,854.00 |
| 21 Feb 2024 | 0.01241 | -0.00061 | -4.69% | 0.01301 | 0.01324 | 0.01209 | 2,633,923.00 |
| 20 Feb 2024 | 0.01302 | -0.00007 | -0.53% | 0.01308 | 0.01323 | 0.01287 | 3,427,839.00 |
| 19 Feb 2024 | 0.01309 | -0.00056 | -4.10% | 0.01358 | 0.0136 | 0.01253 | 5,414,112.00 |
| 18 Feb 2024 | 0.01365 | 0.00005 | 0.37% | 0.0136 | 0.0141 | 0.01332 | 3,642,043.00 |
| 17 Feb 2024 | 0.0136 | 0.00001 | 0.07% | 0.01351 | 0.01384 | 0.01321 | 2,532,641.00 |
