Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SSSAP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 197.80 | 0.95 | 0.48% | 197.80 | 197.80 | 197.80 | 0 |
| 26 Jun 2024 | 196.85 | -2.40 | -1.20% | 196.85 | 196.85 | 196.85 | 0 |
| 25 Jun 2024 | 199.25 | -6.75 | -3.28% | 199.25 | 199.25 | 199.25 | 0 |
| 24 Jun 2024 | 206.00 | 3.50 | 1.73% | 206.00 | 206.00 | 206.00 | 0 |
| 21 Jun 2024 | 202.50 | -0.90 | -0.44% | 202.50 | 202.50 | 202.50 | 0 |
| 20 Jun 2024 | 203.40 | 2.60 | 1.29% | 203.40 | 203.40 | 203.40 | 0 |
| 19 Jun 2024 | 200.80 | -1.90 | -0.94% | 200.80 | 200.80 | 200.80 | 0 |
| 18 Jun 2024 | 202.70 | 2.80 | 1.40% | 202.70 | 202.70 | 202.70 | 0 |
| 17 Jun 2024 | 199.90 | 3.25 | 1.65% | 199.90 | 199.90 | 199.90 | 0 |
| 14 Jun 2024 | 196.65 | -6.15 | -3.03% | 196.65 | 196.65 | 196.65 | 0 |
| 13 Jun 2024 | 202.80 | -5.40 | -2.59% | 202.80 | 202.80 | 202.80 | 0 |
| 12 Jun 2024 | 208.20 | 1.00 | 0.48% | 208.20 | 208.20 | 208.20 | 0 |
| 11 Jun 2024 | 207.20 | -1.10 | -0.53% | 207.20 | 207.20 | 207.20 | 0 |
| 10 Jun 2024 | 208.30 | -0.30 | -0.14% | 208.30 | 208.30 | 208.30 | 0 |
| 07 Jun 2024 | 208.60 | -2.30 | -1.09% | 208.60 | 208.60 | 208.60 | 0 |
| 06 Jun 2024 | 210.90 | -1.10 | -0.52% | 210.90 | 210.90 | 210.90 | 0 |
| 05 Jun 2024 | 212.00 | 0.70 | 0.33% | 212.00 | 212.00 | 212.00 | 0 |
| 04 Jun 2024 | 211.30 | -4.10 | -1.90% | 211.30 | 211.30 | 211.30 | 0 |
| 03 Jun 2024 | 215.40 | 1.30 | 0.61% | 215.40 | 215.40 | 215.40 | 0 |
| 31 May 2024 | 214.10 | 0.30 | 0.14% | 214.10 | 214.10 | 214.10 | 0 |
| 30 May 2024 | 213.80 | 1.20 | 0.56% | 213.80 | 213.80 | 213.80 | 0 |
| 29 May 2024 | 212.60 | -2.20 | -1.02% | 212.60 | 212.60 | 212.60 | 0 |
| 28 May 2024 | 214.80 | -3.90 | -1.78% | 214.80 | 214.80 | 214.80 | 0 |
| 27 May 2024 | 218.70 | 2.20 | 1.02% | 218.70 | 218.70 | 218.70 | 0 |
| 24 May 2024 | 216.50 | -1.20 | -0.55% | 216.50 | 216.50 | 216.50 | 0 |
| 23 May 2024 | 217.70 | 2.80 | 1.30% | 217.70 | 217.70 | 217.70 | 0 |
| 22 May 2024 | 214.90 | 2.30 | 1.08% | 214.90 | 214.90 | 214.90 | 0 |
| 21 May 2024 | 212.60 | 0.10 | 0.05% | 212.60 | 212.60 | 212.60 | 0 |
| 20 May 2024 | 212.50 | 4.00 | 1.92% | 212.50 | 212.50 | 212.50 | 0 |
| 17 May 2024 | 208.50 | 0.70 | 0.34% | 208.50 | 208.50 | 208.50 | 0 |
| 16 May 2024 | 207.80 | -3.90 | -1.84% | 207.80 | 207.80 | 207.80 | 0 |
| 15 May 2024 | 211.70 | 3.30 | 1.58% | 211.70 | 211.70 | 211.70 | 0 |
| 14 May 2024 | 208.40 | -1.10 | -0.53% | 208.40 | 208.40 | 208.40 | 0 |
| 13 May 2024 | 209.50 | -3.00 | -1.41% | 209.50 | 209.50 | 209.50 | 0 |
| 10 May 2024 | 212.50 | 0.20 | 0.09% | 212.50 | 212.50 | 212.50 | 0 |
| 09 May 2024 | 212.30 | 1.20 | 0.57% | 212.30 | 212.30 | 212.30 | 0 |
| 08 May 2024 | 211.10 | 2.30 | 1.10% | 211.10 | 211.10 | 211.10 | 0 |
| 07 May 2024 | 208.80 | 2.40 | 1.16% | 208.80 | 208.80 | 208.80 | 0 |
| 06 May 2024 | 206.40 | 0.00 | 0.00% | 206.40 | 206.40 | 206.40 | 0 |
| 03 May 2024 | 206.40 | 3.60 | 1.78% | 206.40 | 206.40 | 206.40 | 0 |
| 02 May 2024 | 202.80 | -1.40 | -0.69% | 202.80 | 202.80 | 202.80 | 0 |
| 30 Abr 2024 | 204.20 | -0.70 | -0.34% | 204.20 | 204.20 | 204.20 | 0 |
| 29 Abr 2024 | 204.90 | -3.70 | -1.77% | 204.90 | 204.90 | 204.90 | 0 |
| 26 Abr 2024 | 208.60 | 1.10 | 0.53% | 208.60 | 208.60 | 208.60 | 0 |
| 25 Abr 2024 | 207.50 | -2.70 | -1.28% | 207.50 | 207.50 | 207.50 | 0 |
| 24 Abr 2024 | 210.20 | 1.20 | 0.57% | 210.20 | 210.20 | 210.20 | 0 |
| 23 Abr 2024 | 209.00 | 3.70 | 1.80% | 209.00 | 209.00 | 209.00 | 0 |
| 22 Abr 2024 | 205.30 | -0.60 | -0.29% | 205.30 | 205.30 | 205.30 | 0 |
| 19 Abr 2024 | 205.90 | -2.30 | -1.10% | 205.90 | 205.90 | 205.90 | 0 |
| 18 Abr 2024 | 208.20 | 1.50 | 0.73% | 208.20 | 208.20 | 208.20 | 0 |
| 17 Abr 2024 | 206.70 | 1.70 | 0.83% | 206.70 | 206.70 | 206.70 | 0 |
| 16 Abr 2024 | 205.00 | -2.90 | -1.39% | 205.00 | 205.00 | 205.00 | 0 |
| 15 Abr 2024 | 207.90 | 2.10 | 1.02% | 207.90 | 207.90 | 207.90 | 0 |
| 12 Abr 2024 | 205.80 | 0.40 | 0.19% | 205.80 | 205.80 | 205.80 | 0 |
| 11 Abr 2024 | 205.40 | 0.00 | 0.00% | 205.40 | 205.40 | 205.40 | 0 |
| 10 Abr 2024 | 205.40 | 1.80 | 0.88% | 205.40 | 205.40 | 205.40 | 0 |
| 09 Abr 2024 | 203.60 | -4.40 | -2.12% | 203.60 | 203.60 | 203.60 | 0 |
| 08 Abr 2024 | 208.00 | 2.50 | 1.22% | 208.00 | 208.00 | 208.00 | 0 |
| 05 Abr 2024 | 205.50 | -1.00 | -0.48% | 205.50 | 205.50 | 205.50 | 0 |
| 04 Abr 2024 | 206.50 | 0.20 | 0.10% | 206.50 | 206.50 | 206.50 | 0 |
| 03 Abr 2024 | 206.30 | 1.00 | 0.49% | 206.30 | 206.30 | 206.30 | 0 |
| 02 Abr 2024 | 205.30 | -4.75 | -2.26% | 205.30 | 205.30 | 205.30 | 0 |
![Logo de Enzyme Finance [Melon] (MLNETH).](/common/images/company/COIN_MLNUSD.png){kind=small}
