CRPTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.037604 | 0.00 | 0.00% | 0.037604 | 0.037604 | 0.037604 | 0.00 |
25 Jun 2024 | 0.037604 | -0.003239 | -7.93% | 0.037271 | 0.037604 | 0.037271 | 373.00 |
24 Jun 2024 | 0.040842 | -0.00173 | -4.06% | 0.040536 | 0.040842 | 0.036105 | 286.00 |
23 Jun 2024 | 0.042572 | 0.00 | 0.00% | 0.042572 | 0.042572 | 0.042572 | 0.00 |
22 Jun 2024 | 0.042572 | -0.000792 | -1.83% | 0.042572 | 0.042572 | 0.042572 | 29.00 |
21 Jun 2024 | 0.043364 | 0.002811 | 6.93% | 0.041585 | 0.043364 | 0.041585 | 101.00 |
20 Jun 2024 | 0.040553 | 0.00 | 0.00% | 0.040553 | 0.040553 | 0.040553 | 0.00 |
19 Jun 2024 | 0.040553 | 0.00 | 0.00% | 0.040553 | 0.040553 | 0.040553 | 0.00 |
18 Jun 2024 | 0.040553 | -0.000684 | -1.66% | 0.029928 | 0.040553 | 0.023772 | 1,652.00 |
17 Jun 2024 | 0.041237 | 0.00 | 0.00% | 0.041237 | 0.041237 | 0.041237 | 0.00 |
16 Jun 2024 | 0.041237 | -0.00153 | -3.58% | 0.041211 | 0.042954 | 0.038128 | 930.00 |
15 Jun 2024 | 0.042767 | -0.002582 | -5.69% | 0.044418 | 0.044418 | 0.042767 | 93.00 |
14 Jun 2024 | 0.04535 | 0.001912 | 4.40% | 0.045574 | 0.045574 | 0.04535 | 18.00 |
13 Jun 2024 | 0.043438 | 0.00 | 0.00% | 0.043438 | 0.043438 | 0.043438 | 0.00 |
12 Jun 2024 | 0.043438 | 0.00 | 0.00% | 0.043438 | 0.043438 | 0.043438 | 0.00 |
11 Jun 2024 | 0.043438 | 0.000953 | 2.24% | 0.043614 | 0.043614 | 0.043438 | 195.00 |
10 Jun 2024 | 0.042485 | -0.00153 | -3.48% | 0.042485 | 0.042485 | 0.042485 | 49.00 |
09 Jun 2024 | 0.044015 | -0.003474 | -7.32% | 0.045165 | 0.045165 | 0.044015 | 64.00 |
08 Jun 2024 | 0.047489 | 0.004165 | 9.61% | 0.051061 | 0.051061 | 0.047489 | 189.00 |
07 Jun 2024 | 0.043325 | -0.003201 | -6.88% | 0.048674 | 0.048674 | 0.040933 | 917.00 |
06 Jun 2024 | 0.046526 | 0.00 | 0.00% | 0.046526 | 0.046526 | 0.046526 | 0.00 |
05 Jun 2024 | 0.046526 | 0.00 | 0.00% | 0.046526 | 0.046526 | 0.046526 | 0.00 |
04 Jun 2024 | 0.046526 | 0.000692 | 1.51% | 0.048741 | 0.048741 | 0.046526 | 84.00 |
03 Jun 2024 | 0.045834 | 0.00 | 0.00% | 0.045834 | 0.045834 | 0.045834 | 0.00 |
02 Jun 2024 | 0.045834 | 0.000981 | 2.19% | 0.043477 | 0.045834 | 0.043477 | 964.00 |
01 Jun 2024 | 0.044853 | -0.003084 | -6.43% | 0.048362 | 0.048362 | 0.043534 | 572.00 |
31 May 2024 | 0.047937 | 0.001878 | 4.08% | 0.046924 | 0.054508 | 0.046924 | 731.00 |
30 May 2024 | 0.046059 | 0.00 | 0.00% | 0.046059 | 0.046059 | 0.046059 | 0.00 |
29 May 2024 | 0.046059 | -0.001633 | -3.42% | 0.046092 | 0.046092 | 0.044989 | 160.00 |
28 May 2024 | 0.047691 | 0.00 | 0.00% | 0.047691 | 0.047691 | 0.047691 | 0.00 |
27 May 2024 | 0.047691 | 0.00 | 0.00% | 0.047691 | 0.047691 | 0.047691 | 0.00 |
26 May 2024 | 0.047691 | 0.000044 | 0.09% | 0.047691 | 0.047691 | 0.047691 | 82.00 |
25 May 2024 | 0.047647 | -0.000813 | -1.68% | 0.050363 | 0.050363 | 0.045943 | 275.00 |
24 May 2024 | 0.04846 | -0.000486 | -0.99% | 0.050485 | 0.050485 | 0.041714 | 1,720.00 |
23 May 2024 | 0.048946 | 0.00 | 0.00% | 0.048946 | 0.048946 | 0.048946 | 0.00 |
22 May 2024 | 0.048946 | -0.005223 | -9.64% | 0.046967 | 0.049937 | 0.046967 | 442.00 |
21 May 2024 | 0.054169 | -0.009929 | -15.49% | 0.054445 | 0.056136 | 0.051541 | 713.00 |
20 May 2024 | 0.064098 | 0.002024 | 3.26% | 0.059917 | 0.064098 | 0.058022 | 497.00 |
19 May 2024 | 0.062074 | 0.014273 | 29.86% | 0.048937 | 0.062074 | 0.048937 | 424.00 |
18 May 2024 | 0.047801 | 0.00 | 0.00% | 0.047801 | 0.047801 | 0.047801 | 0.00 |
17 May 2024 | 0.047801 | 0.00 | 0.00% | 0.047801 | 0.047801 | 0.047801 | 0.00 |
16 May 2024 | 0.047801 | 0.00194 | 4.23% | 0.04777 | 0.049084 | 0.04777 | 168.00 |
15 May 2024 | 0.045861 | 0.002567 | 5.93% | 0.04528 | 0.04649 | 0.044204 | 197.00 |
14 May 2024 | 0.043294 | -0.002325 | -5.10% | 0.043663 | 0.043663 | 0.043294 | 294.00 |
13 May 2024 | 0.045619 | 0.001538 | 3.49% | 0.045619 | 0.045619 | 0.045619 | 73.00 |
12 May 2024 | 0.044082 | -0.006937 | -13.60% | 0.042138 | 0.044082 | 0.042138 | 109.00 |
11 May 2024 | 0.051019 | 0.000792 | 1.58% | 0.048801 | 0.055914 | 0.048801 | 357.00 |
10 May 2024 | 0.050227 | 0.006147 | 13.95% | 0.04764 | 0.050227 | 0.04461 | 561.00 |
09 May 2024 | 0.044079 | 0.00 | 0.00% | 0.044079 | 0.044079 | 0.044079 | 0.00 |
08 May 2024 | 0.044079 | -0.00346 | -7.28% | 0.046581 | 0.046581 | 0.044079 | 259.00 |
07 May 2024 | 0.047539 | 0.00 | 0.00% | 0.047539 | 0.047539 | 0.047539 | 0.00 |
06 May 2024 | 0.047539 | -0.002118 | -4.27% | 0.05046 | 0.05046 | 0.047539 | 108.00 |
05 May 2024 | 0.049657 | 0.00 | 0.00% | 0.049657 | 0.049657 | 0.049657 | 0.00 |
04 May 2024 | 0.049657 | -0.001247 | -2.45% | 0.049863 | 0.049863 | 0.047232 | 640.00 |
03 May 2024 | 0.050904 | -0.002458 | -4.61% | 0.05243 | 0.05243 | 0.04701 | 502.00 |
02 May 2024 | 0.053362 | 0.003243 | 6.47% | 0.053044 | 0.053362 | 0.053044 | 70.00 |
01 May 2024 | 0.050119 | -0.009464 | -15.88% | 0.063995 | 0.071936 | 0.048502 | 4,446.00 |
30 Abr 2024 | 0.059583 | 0.015751 | 35.94% | 0.044743 | 0.059583 | 0.044743 | 797.00 |
29 Abr 2024 | 0.043832 | -0.005808 | -11.70% | 0.041848 | 0.044393 | 0.041848 | 547.00 |
28 Abr 2024 | 0.04964 | 0.000708 | 1.45% | 0.048083 | 0.04964 | 0.048083 | 131.00 |
27 Abr 2024 | 0.048932 | 0.003081 | 6.72% | 0.047524 | 0.048932 | 0.037869 | 1,739.00 |
26 Abr 2024 | 0.045851 | 0.002063 | 4.71% | 0.049548 | 0.049548 | 0.044728 | 381.00 |
25 Abr 2024 | 0.043788 | -0.013616 | -23.72% | 0.049772 | 0.049772 | 0.043788 | 321.00 |
24 Abr 2024 | 0.057405 | 0.004 | 7.49% | 0.060079 | 0.060079 | 0.057405 | 600.00 |
23 Abr 2024 | 0.053405 | 0.008001 | 17.62% | 0.053405 | 0.053405 | 0.053405 | 14.00 |
22 Abr 2024 | 0.045403 | -0.010178 | -18.31% | 0.050561 | 0.055335 | 0.045403 | 2,005.00 |
21 Abr 2024 | 0.055581 | -0.003829 | -6.44% | 0.059873 | 0.059873 | 0.051919 | 767.00 |
20 Abr 2024 | 0.059411 | -0.0056 | -8.61% | 0.062775 | 0.062775 | 0.026494 | 4,140.00 |
19 Abr 2024 | 0.06501 | -0.005857 | -8.26% | 0.068817 | 0.08187 | 0.042761 | 6,411.00 |
18 Abr 2024 | 0.070867 | 0.034555 | 95.16% | 0.040521 | 0.077209 | 0.040521 | 2,697.00 |
17 Abr 2024 | 0.036312 | -0.001322 | -3.51% | 0.04219 | 0.04219 | 0.036312 | 678.00 |
16 Abr 2024 | 0.037634 | 0.001504 | 4.16% | 0.043765 | 0.043765 | 0.037634 | 897.00 |
15 Abr 2024 | 0.03613 | -0.004991 | -12.14% | 0.04676 | 0.047516 | 0.03613 | 739.00 |
14 Abr 2024 | 0.041122 | -0.005828 | -12.41% | 0.039137 | 0.041122 | 0.039137 | 745.00 |
13 Abr 2024 | 0.046949 | -0.003506 | -6.95% | 0.034639 | 0.04814 | 0.034639 | 1,318.00 |
12 Abr 2024 | 0.050455 | -0.004014 | -7.37% | 0.050455 | 0.050455 | 0.050455 | 97.00 |
11 Abr 2024 | 0.054469 | 0.006564 | 13.70% | 0.051039 | 0.054469 | 0.050716 | 847.00 |
10 Abr 2024 | 0.047905 | 0.00 | 0.00% | 0.047905 | 0.047905 | 0.047905 | 0.00 |
09 Abr 2024 | 0.047905 | 0.00 | 0.00% | 0.047905 | 0.047905 | 0.047905 | 0.00 |
08 Abr 2024 | 0.047905 | -0.007765 | -13.95% | 0.066001 | 0.066001 | 0.045761 | 2,111.00 |
07 Abr 2024 | 0.05567 | 0.011021 | 24.68% | 0.051336 | 0.05567 | 0.051336 | 376.00 |
06 Abr 2024 | 0.044649 | -0.008422 | -15.87% | 0.049171 | 0.049171 | 0.044649 | 465.00 |
05 Abr 2024 | 0.053071 | 0.001982 | 3.88% | 0.057343 | 0.057343 | 0.041678 | 1,663.00 |
04 Abr 2024 | 0.051089 | 0.00041 | 0.81% | 0.051618 | 0.051618 | 0.051089 | 892.00 |
03 Abr 2024 | 0.050679 | 0.000576 | 1.15% | 0.05596 | 0.05596 | 0.050 | 925.00 |
02 Abr 2024 | 0.050103 | -0.008252 | -14.14% | 0.052048 | 0.052048 | 0.048841 | 1,651.00 |
01 Abr 2024 | 0.058355 | -0.0008 | -1.35% | 0.061013 | 0.061013 | 0.058355 | 129.00 |
31 Mar 2024 | 0.059155 | -0.003179 | -5.10% | 0.056336 | 0.063356 | 0.056336 | 967.00 |
30 Mar 2024 | 0.062333 | 0.00128 | 2.10% | 0.064311 | 0.064311 | 0.062333 | 92.00 |
29 Mar 2024 | 0.061053 | 0.005388 | 9.68% | 0.057451 | 0.061053 | 0.050882 | 1,304.00 |