Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.STETHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 3,826.94 | 77.95 | 2.08% | 3,746.91 | 3,881.18 | 3,730.17 | 1,604.00 |
| 25 May 2024 | 3,748.99 | 21.85 | 0.59% | 3,724.91 | 3,777.57 | 3,707.49 | 976.00 |
| 24 May 2024 | 3,727.14 | -50.10 | -1.33% | 3,774.36 | 3,827.63 | 3,627.33 | 3,011.00 |
| 23 May 2024 | 3,777.24 | -10.92 | -0.29% | 3,741.01 | 3,948.65 | 3,521.94 | 12,828.00 |
| 22 May 2024 | 3,788.16 | 0.00 | 0.00% | 3,788.16 | 3,788.16 | 3,788.16 | 0.00 |
| 21 May 2024 | 3,788.16 | 126.59 | 3.46% | 3,667.37 | 3,839.72 | 3,624.06 | 8,228.00 |
| 20 May 2024 | 3,661.57 | 590.77 | 19.24% | 3,069.18 | 3,693.01 | 3,045.67 | 8,119.00 |
| 19 May 2024 | 3,070.80 | -48.30 | -1.55% | 3,121.48 | 3,133.30 | 3,051.87 | 623.00 |
| 18 May 2024 | 3,119.10 | 30.19 | 0.98% | 3,086.22 | 3,141.83 | 3,081.10 | 789.00 |
| 17 May 2024 | 3,088.91 | 146.71 | 4.99% | 2,940.94 | 3,117.26 | 2,931.90 | 1,725.00 |
| 16 May 2024 | 2,942.20 | -89.39 | -2.95% | 3,030.72 | 3,037.88 | 2,920.49 | 1,035.00 |
| 15 May 2024 | 3,031.59 | 150.33 | 5.22% | 2,884.20 | 3,038.02 | 2,861.77 | 1,503.00 |
| 14 May 2024 | 2,881.26 | -67.02 | -2.27% | 2,947.07 | 2,958.64 | 2,861.19 | 1,146.00 |
| 13 May 2024 | 2,948.28 | 20.34 | 0.69% | 2,931.93 | 2,994.58 | 2,864.09 | 1,023.00 |
| 12 May 2024 | 2,927.94 | 16.93 | 0.58% | 2,911.48 | 2,953.46 | 2,900.31 | 341.00 |
| 11 May 2024 | 2,911.01 | 1.74 | 0.06% | 2,908.79 | 2,943.44 | 2,886.02 | 553.00 |
| 10 May 2024 | 2,909.27 | -126.01 | -4.15% | 3,030.73 | 3,052.33 | 2,878.00 | 1,336.00 |
| 09 May 2024 | 3,035.28 | 28.58 | 0.95% | 2,974.70 | 3,057.89 | 2,949.46 | 937.00 |
| 08 May 2024 | 3,006.70 | 0.00 | 0.00% | 3,006.70 | 3,006.70 | 3,006.70 | 0.00 |
| 07 May 2024 | 3,006.70 | -53.79 | -1.76% | 3,065.40 | 3,129.23 | 2,999.61 | 1,909.00 |
| 06 May 2024 | 3,060.49 | -74.99 | -2.39% | 3,138.42 | 3,219.30 | 3,044.53 | 1,942.00 |
| 05 May 2024 | 3,135.48 | 19.92 | 0.64% | 3,116.70 | 3,169.46 | 3,071.07 | 1,144.00 |
| 04 May 2024 | 3,115.56 | 18.56 | 0.60% | 3,095.34 | 3,165.88 | 3,091.53 | 1,946.00 |
| 03 May 2024 | 3,097.00 | 116.09 | 3.89% | 2,982.11 | 3,119.88 | 2,953.98 | 5,339.00 |
| 02 May 2024 | 2,980.91 | 9.06 | 0.30% | 2,971.44 | 3,011.51 | 2,891.11 | 4,941.00 |
| 01 May 2024 | 2,971.85 | -40.50 | -1.34% | 3,012.66 | 3,021.26 | 2,815.53 | 4,287.00 |
| 30 Abr 2024 | 3,012.35 | -202.15 | -6.29% | 3,210.73 | 3,248.60 | 2,919.08 | 3,366.00 |
| 29 Abr 2024 | 3,214.50 | -48.01 | -1.47% | 3,267.71 | 3,286.93 | 3,113.09 | 1,555.00 |
| 28 Abr 2024 | 3,262.51 | 11.40 | 0.35% | 3,253.56 | 3,360.24 | 3,246.87 | 1,054.00 |
| 27 Abr 2024 | 3,251.11 | 123.31 | 3.94% | 3,129.26 | 3,281.67 | 3,065.92 | 1,285.00 |
| 26 Abr 2024 | 3,127.80 | -27.18 | -0.86% | 3,155.58 | 3,164.12 | 3,101.50 | 799.00 |
| 25 Abr 2024 | 3,154.98 | -62.88 | -1.95% | 3,136.85 | 3,190.42 | 3,071.92 | 2,535.00 |
| 24 Abr 2024 | 3,217.86 | 0.00 | 0.00% | 3,217.86 | 3,217.86 | 3,217.86 | 0.00 |
| 23 Abr 2024 | 3,217.86 | 19.14 | 0.60% | 3,197.34 | 3,261.90 | 3,151.30 | 552.00 |
| 22 Abr 2024 | 3,198.72 | 52.50 | 1.67% | 3,147.30 | 3,234.19 | 3,128.30 | 1,061.00 |
| 21 Abr 2024 | 3,146.22 | -8.24 | -0.26% | 3,141.20 | 3,193.97 | 3,116.82 | 1,065.00 |
| 20 Abr 2024 | 3,154.46 | 99.80 | 3.27% | 3,049.82 | 3,168.61 | 3,018.21 | 1,187.00 |
| 19 Abr 2024 | 3,054.66 | -5.76 | -0.19% | 3,057.78 | 3,122.61 | 2,863.72 | 4,525.00 |
| 18 Abr 2024 | 3,060.42 | 80.59 | 2.70% | 2,977.08 | 3,087.59 | 2,948.98 | 2,073.00 |
| 17 Abr 2024 | 2,979.83 | -97.72 | -3.18% | 3,072.95 | 3,117.54 | 2,909.75 | 4,413.00 |
| 16 Abr 2024 | 3,077.55 | -16.41 | -0.53% | 3,091.32 | 3,120.82 | 2,983.62 | 2,981.00 |
| 15 Abr 2024 | 3,093.96 | -53.12 | -1.69% | 3,138.94 | 3,267.80 | 3,017.34 | 4,967.00 |
| 14 Abr 2024 | 3,147.08 | 160.40 | 5.37% | 2,999.76 | 3,167.90 | 2,893.04 | 7,796.00 |
| 13 Abr 2024 | 2,986.68 | -245.10 | -7.58% | 3,219.15 | 3,291.86 | 2,780.94 | 7,536.00 |
| 12 Abr 2024 | 3,231.78 | -266.19 | -7.61% | 3,499.23 | 3,544.79 | 3,056.51 | 5,693.00 |
| 11 Abr 2024 | 3,497.97 | -42.35 | -1.20% | 3,536.17 | 3,611.31 | 3,471.74 | 1,274.00 |
| 10 Abr 2024 | 3,540.32 | 39.94 | 1.14% | 3,496.89 | 3,558.87 | 3,405.99 | 777.00 |
| 09 Abr 2024 | 3,500.38 | -189.73 | -5.14% | 3,692.00 | 3,716.77 | 3,445.35 | 1,434.00 |
| 08 Abr 2024 | 3,690.11 | 243.40 | 7.06% | 3,440.49 | 3,722.27 | 3,401.27 | 637.00 |
| 07 Abr 2024 | 3,446.71 | 96.80 | 2.89% | 3,353.57 | 3,450.38 | 3,341.31 | 270.00 |
| 06 Abr 2024 | 3,349.91 | 35.70 | 1.08% | 3,312.87 | 3,393.48 | 3,304.60 | 254.00 |
| 05 Abr 2024 | 3,314.21 | -5.84 | -0.18% | 3,314.93 | 3,344.07 | 3,204.26 | 1,520.00 |
| 04 Abr 2024 | 3,320.05 | 13.33 | 0.40% | 3,298.87 | 3,433.94 | 3,246.31 | 486.00 |
| 03 Abr 2024 | 3,306.72 | 39.96 | 1.22% | 3,269.67 | 3,360.19 | 3,196.48 | 618.00 |
| 02 Abr 2024 | 3,266.76 | -228.06 | -6.53% | 3,495.22 | 3,496.12 | 3,207.62 | 2,362.00 |
| 01 Abr 2024 | 3,494.82 | -138.78 | -3.82% | 3,627.08 | 3,630.64 | 3,403.26 | 702.00 |
| 31 Mar 2024 | 3,633.60 | 137.71 | 3.94% | 3,496.02 | 3,639.05 | 3,495.62 | 362.00 |
| 30 Mar 2024 | 3,495.89 | -4.98 | -0.14% | 3,496.56 | 3,551.63 | 3,473.90 | 304.00 |
| 29 Mar 2024 | 3,500.87 | -55.45 | -1.56% | 3,555.71 | 3,579.36 | 3,461.59 | 345.00 |
| 28 Mar 2024 | 3,556.32 | 61.30 | 1.75% | 3,493.27 | 3,596.81 | 3,456.76 | 533.00 |
| 27 Mar 2024 | 3,495.02 | -91.53 | -2.55% | 3,585.63 | 3,661.73 | 3,455.71 | 2,373.00 |
| 26 Mar 2024 | 3,586.55 | 5.66 | 0.16% | 3,578.22 | 3,672.24 | 3,539.66 | 1,988.00 |
| 25 Mar 2024 | 3,580.89 | 132.23 | 3.83% | 3,433.92 | 3,639.99 | 3,416.32 | 2,243.00 |
| 24 Mar 2024 | 3,448.66 | 124.05 | 3.73% | 3,325.31 | 3,465.24 | 3,292.09 | 661.00 |
| 23 Mar 2024 | 3,324.61 | -2.32 | -0.07% | 3,319.14 | 3,414.50 | 3,266.34 | 408.00 |
| 22 Mar 2024 | 3,326.93 | -162.25 | -4.65% | 3,490.52 | 3,532.78 | 3,241.93 | 2,374.00 |
| 21 Mar 2024 | 3,489.18 | -16.75 | -0.48% | 3,496.68 | 3,581.34 | 3,408.90 | 826.00 |
| 20 Mar 2024 | 3,505.93 | 349.15 | 11.06% | 3,175.38 | 3,530.14 | 3,057.01 | 3,626.00 |
| 19 Mar 2024 | 3,156.78 | -361.51 | -10.28% | 3,525.14 | 3,537.29 | 3,150.72 | 4,042.00 |
| 18 Mar 2024 | 3,518.29 | -125.16 | -3.44% | 3,632.37 | 3,638.40 | 3,450.41 | 1,052.00 |
| 17 Mar 2024 | 3,643.45 | 126.65 | 3.60% | 3,534.97 | 3,672.81 | 3,411.52 | 1,118.00 |
| 16 Mar 2024 | 3,516.80 | -217.60 | -5.83% | 3,734.40 | 3,775.37 | 3,468.85 | 2,350.00 |
| 15 Mar 2024 | 3,734.40 | -265.42 | -6.64% | 3,884.00 | 3,928.80 | 3,554.62 | 2,385.00 |
| 14 Mar 2024 | 3,999.82 | 0.00 | 0.00% | 3,999.82 | 3,999.82 | 3,999.82 | 0.00 |
| 13 Mar 2024 | 3,999.82 | 29.57 | 0.74% | 3,974.22 | 4,075.87 | 3,929.20 | 267.00 |
| 12 Mar 2024 | 3,970.25 | -93.82 | -2.31% | 4,072.08 | 4,087.28 | 3,825.54 | 631.00 |
| 11 Mar 2024 | 4,064.07 | 190.96 | 4.93% | 3,872.40 | 4,079.00 | 3,752.88 | 654.00 |
| 10 Mar 2024 | 3,873.11 | -6.69 | -0.17% | 3,897.28 | 3,954.20 | 3,787.84 | 296.00 |
| 09 Mar 2024 | 3,879.80 | 0.00 | 0.00% | 3,879.80 | 3,879.80 | 3,879.80 | 0.00 |
| 08 Mar 2024 | 3,879.80 | 21.71 | 0.56% | 3,860.80 | 3,987.99 | 3,824.31 | 1,425.00 |
| 07 Mar 2024 | 3,858.09 | 43.96 | 1.15% | 3,821.60 | 3,930.54 | 3,731.04 | 669.00 |
| 06 Mar 2024 | 3,814.13 | 257.34 | 7.24% | 3,559.80 | 3,893.41 | 3,496.63 | 1,427.00 |
| 05 Mar 2024 | 3,556.79 | -63.56 | -1.76% | 3,623.04 | 3,814.62 | 3,202.45 | 2,042.00 |
| 04 Mar 2024 | 3,620.35 | 137.33 | 3.94% | 3,476.16 | 3,634.12 | 3,415.24 | 599.00 |
| 03 Mar 2024 | 3,483.02 | 79.27 | 2.33% | 3,407.41 | 3,486.23 | 3,360.11 | 243.00 |
| 02 Mar 2024 | 3,403.75 | -22.10 | -0.65% | 3,421.09 | 3,453.72 | 3,389.80 | 348.00 |
| 01 Mar 2024 | 3,425.85 | 89.09 | 2.67% | 3,338.80 | 3,446.24 | 3,335.40 | 563.00 |
| 29 Feb 2024 | 3,336.76 | -40.28 | -1.19% | 3,375.52 | 3,517.18 | 3,296.61 | 575.00 |
| 28 Feb 2024 | 3,377.04 | 132.89 | 4.10% | 3,236.62 | 3,482.28 | 3,204.81 | 1,088.00 |
| 27 Feb 2024 | 3,244.15 | 70.63 | 2.23% | 3,168.90 | 3,280.00 | 3,165.03 | 578.00 |
