Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.SAMOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.010222 | 0.000581 | 6.03% | 0.009621 | 0.010741 | 0.009423 | 30,004,536.00 |
| 26 Jun 2024 | 0.009641 | -0.000622 | -6.06% | 0.010321 | 0.011184 | 0.009629 | 52,788,844.00 |
| 25 Jun 2024 | 0.010263 | 0.000964 | 10.37% | 0.009304 | 0.010658 | 0.009246 | 49,966,875.00 |
| 24 Jun 2024 | 0.009299 | 0.000297 | 3.30% | 0.009029 | 0.009504 | 0.0085 | 65,353,863.00 |
| 23 Jun 2024 | 0.009002 | -0.000357 | -3.81% | 0.009358 | 0.009672 | 0.008978 | 22,143,066.00 |
| 22 Jun 2024 | 0.009359 | -0.00001 | -0.11% | 0.009353 | 0.009469 | 0.008998 | 27,871,403.00 |
| 21 Jun 2024 | 0.009369 | -0.000761 | -7.51% | 0.010153 | 0.010155 | 0.009224 | 37,485,894.00 |
| 20 Jun 2024 | 0.01013 | -0.000314 | -3.01% | 0.010439 | 0.011 | 0.010013 | 33,837,437.00 |
| 19 Jun 2024 | 0.010444 | 0.000458 | 4.59% | 0.009971 | 0.010787 | 0.009691 | 42,597,305.00 |
| 18 Jun 2024 | 0.009986 | -0.000217 | -2.13% | 0.010213 | 0.010213 | 0.0093 | 45,279,907.00 |
| 17 Jun 2024 | 0.010203 | -0.001031 | -9.18% | 0.011208 | 0.012397 | 0.010092 | 115,585,368.00 |
| 16 Jun 2024 | 0.011234 | 0.000718 | 6.83% | 0.010542 | 0.011532 | 0.010411 | 63,646,143.00 |
| 15 Jun 2024 | 0.010516 | 0.000357 | 3.51% | 0.010196 | 0.010995 | 0.010083 | 43,880,450.00 |
| 14 Jun 2024 | 0.010159 | -0.000476 | -4.48% | 0.010669 | 0.011385 | 0.010002 | 46,696,257.00 |
| 13 Jun 2024 | 0.010635 | -0.001757 | -14.18% | 0.012426 | 0.012491 | 0.010553 | 56,411,894.00 |
| 12 Jun 2024 | 0.012392 | 0.000457 | 3.83% | 0.011971 | 0.012992 | 0.011525 | 67,492,948.00 |
| 11 Jun 2024 | 0.011935 | -0.000187 | -1.54% | 0.012118 | 0.012163 | 0.0107 | 72,555,512.00 |
| 10 Jun 2024 | 0.012122 | -0.001363 | -10.11% | 0.013441 | 0.013731 | 0.012054 | 64,236,751.00 |
| 09 Jun 2024 | 0.013485 | 0.001608 | 13.54% | 0.011912 | 0.014489 | 0.011663 | 246,379,747.00 |
| 08 Jun 2024 | 0.011877 | -0.00093 | -7.26% | 0.012763 | 0.01283 | 0.011558 | 80,057,536.00 |
| 07 Jun 2024 | 0.012807 | -0.001878 | -12.79% | 0.014649 | 0.014789 | 0.012428 | 120,884,988.00 |
| 06 Jun 2024 | 0.014685 | 0.001015 | 7.43% | 0.013658 | 0.01503 | 0.01335 | 120,610,047.00 |
| 05 Jun 2024 | 0.01367 | -0.001412 | -9.36% | 0.01524 | 0.015307 | 0.013319 | 124,301,220.00 |
| 04 Jun 2024 | 0.015082 | -0.000294 | -1.91% | 0.0153 | 0.015406 | 0.013915 | 98,153,567.00 |
| 03 Jun 2024 | 0.015376 | 0.001545 | 11.17% | 0.013809 | 0.01648 | 0.01354 | 160,250,444.00 |
| 02 Jun 2024 | 0.013831 | -0.001292 | -8.54% | 0.01514 | 0.015369 | 0.013505 | 112,233,052.00 |
| 01 Jun 2024 | 0.015123 | 0.000805 | 5.62% | 0.014406 | 0.0169 | 0.0137 | 200,821,125.00 |
| 31 May 2024 | 0.014318 | 0.000974 | 7.30% | 0.013343 | 0.0155 | 0.012587 | 237,448,776.00 |
| 30 May 2024 | 0.013344 | -0.003198 | -19.33% | 0.016386 | 0.016386 | 0.012998 | 234,317,618.00 |
| 29 May 2024 | 0.016542 | -0.004211 | -20.29% | 0.020284 | 0.020655 | 0.015001 | 457,465,839.00 |
| 28 May 2024 | 0.020753 | 0.007703 | 59.03% | 0.013147 | 0.0209 | 0.012777 | 1,135,230,012.00 |
| 27 May 2024 | 0.01305 | 0.000854 | 7.00% | 0.012192 | 0.0135 | 0.011251 | 244,442,543.00 |
| 26 May 2024 | 0.012196 | -0.002205 | -15.31% | 0.014493 | 0.0145 | 0.011126 | 263,919,426.00 |
| 25 May 2024 | 0.014401 | 0.004857 | 50.89% | 0.009597 | 0.016499 | 0.009597 | 1,303,484,067.00 |
| 24 May 2024 | 0.009544 | 0.00083 | 9.52% | 0.008686 | 0.009999 | 0.008213 | 219,062,244.00 |
| 23 May 2024 | 0.008714 | 0.000699 | 8.72% | 0.00848 | 0.008736 | 0.00793 | 57,348,330.00 |
| 22 May 2024 | 0.008015 | 0.00 | 0.00% | 0.008015 | 0.008015 | 0.008015 | 0.00 |
| 21 May 2024 | 0.008015 | -0.000227 | -2.75% | 0.008217 | 0.008361 | 0.007822 | 34,137,913.00 |
| 20 May 2024 | 0.008242 | 0.000702 | 9.31% | 0.007533 | 0.0085 | 0.007453 | 32,427,435.00 |
| 19 May 2024 | 0.00754 | -0.000502 | -6.24% | 0.008023 | 0.008092 | 0.0075 | 27,723,431.00 |
| 18 May 2024 | 0.008042 | -0.000224 | -2.71% | 0.008311 | 0.008567 | 0.007951 | 36,082,212.00 |
| 17 May 2024 | 0.008266 | 0.000105 | 1.29% | 0.00816 | 0.008577 | 0.007967 | 54,188,106.00 |
| 16 May 2024 | 0.008161 | -0.000601 | -6.86% | 0.008783 | 0.0091 | 0.0081 | 61,452,237.00 |
| 15 May 2024 | 0.008762 | 0.000335 | 3.98% | 0.008142 | 0.008909 | 0.00803 | 59,526,055.00 |
| 14 May 2024 | 0.008427 | 0.000471 | 5.92% | 0.007973 | 0.009128 | 0.007879 | 99,828,410.00 |
| 13 May 2024 | 0.007956 | 0.000632 | 8.63% | 0.007333 | 0.008979 | 0.007167 | 149,548,977.00 |
| 12 May 2024 | 0.007324 | -0.000062 | -0.84% | 0.007384 | 0.007678 | 0.0072 | 33,349,711.00 |
| 11 May 2024 | 0.007386 | 0.000056 | 0.76% | 0.007324 | 0.0079 | 0.007324 | 45,598,007.00 |
| 10 May 2024 | 0.00733 | -0.000542 | -6.89% | 0.007879 | 0.00804 | 0.007306 | 46,830,785.00 |
| 09 May 2024 | 0.007872 | 0.00059 | 8.10% | 0.007287 | 0.008059 | 0.007098 | 57,907,461.00 |
| 08 May 2024 | 0.007282 | -0.000433 | -5.61% | 0.007726 | 0.007805 | 0.007119 | 42,579,553.00 |
| 07 May 2024 | 0.007715 | -0.000331 | -4.11% | 0.007954 | 0.008203 | 0.007698 | 41,988,799.00 |
| 06 May 2024 | 0.008046 | 0.00 | 0.00% | 0.008046 | 0.008046 | 0.008046 | 0.00 |
| 05 May 2024 | 0.008046 | -0.00026 | -3.13% | 0.008301 | 0.008549 | 0.00791 | 79,455,865.00 |
| 04 May 2024 | 0.008306 | 0.000295 | 3.68% | 0.008023 | 0.008682 | 0.00796 | 101,390,956.00 |
| 03 May 2024 | 0.008011 | -0.000054 | -0.67% | 0.008038 | 0.008305 | 0.007588 | 57,840,802.00 |
| 02 May 2024 | 0.008065 | 0.000294 | 3.78% | 0.007792 | 0.008466 | 0.00747 | 86,116,217.00 |
| 01 May 2024 | 0.007771 | 0.000318 | 4.27% | 0.00747 | 0.0084 | 0.006759 | 120,063,480.00 |
| 30 Abr 2024 | 0.007453 | -0.00043 | -5.45% | 0.007861 | 0.007935 | 0.006858 | 97,151,939.00 |
| 29 Abr 2024 | 0.007883 | -0.000086 | -1.08% | 0.00795 | 0.00863 | 0.007372 | 123,870,504.00 |
| 28 Abr 2024 | 0.007969 | -0.000838 | -9.52% | 0.008838 | 0.00911 | 0.007831 | 141,673,233.00 |
| 27 Abr 2024 | 0.008807 | 0.001447 | 19.66% | 0.00734 | 0.009498 | 0.006773 | 428,900,202.00 |
| 26 Abr 2024 | 0.00736 | -0.002432 | -24.84% | 0.008233 | 0.008317 | 0.007298 | 163,668,639.00 |
| 25 Abr 2024 | 0.009792 | 0.00 | 0.00% | 0.009792 | 0.009792 | 0.009792 | 0.00 |
| 24 Abr 2024 | 0.009792 | 0.00336 | 52.24% | 0.00645 | 0.010573 | 0.006449 | 957,090,178.00 |
| 23 Abr 2024 | 0.006432 | -0.00022 | -3.31% | 0.006678 | 0.006905 | 0.006202 | 182,334,022.00 |
| 22 Abr 2024 | 0.006652 | -0.000092 | -1.36% | 0.006732 | 0.0073 | 0.0064 | 151,752,171.00 |
| 21 Abr 2024 | 0.006744 | 0.000311 | 4.83% | 0.006443 | 0.007609 | 0.006436 | 143,442,125.00 |
| 20 Abr 2024 | 0.006433 | 0.000311 | 5.08% | 0.00612 | 0.00671 | 0.006037 | 92,725,530.00 |
| 19 Abr 2024 | 0.006122 | -0.000598 | -8.90% | 0.006722 | 0.006918 | 0.0061 | 100,843,750.00 |
| 18 Abr 2024 | 0.00672 | -0.000296 | -4.22% | 0.007013 | 0.007541 | 0.006589 | 80,044,766.00 |
| 17 Abr 2024 | 0.007016 | -0.000324 | -4.41% | 0.007308 | 0.007627 | 0.0068 | 63,434,604.00 |
| 16 Abr 2024 | 0.00734 | -0.000404 | -5.22% | 0.007744 | 0.008763 | 0.00695 | 84,563,626.00 |
| 15 Abr 2024 | 0.007744 | -0.000458 | -5.58% | 0.008202 | 0.008514 | 0.007514 | 42,156,229.00 |
| 14 Abr 2024 | 0.008202 | 0.000636 | 8.41% | 0.007558 | 0.008307 | 0.007106 | 37,706,564.00 |
| 13 Abr 2024 | 0.007566 | -0.001154 | -13.23% | 0.008672 | 0.008805 | 0.006712 | 46,581,680.00 |
| 12 Abr 2024 | 0.00872 | -0.000812 | -8.52% | 0.009541 | 0.009643 | 0.008302 | 55,418,318.00 |
| 11 Abr 2024 | 0.009532 | -0.00071 | -6.93% | 0.010242 | 0.0103 | 0.009525 | 23,694,668.00 |
| 10 Abr 2024 | 0.010242 | -0.000296 | -2.81% | 0.010536 | 0.010679 | 0.009881 | 31,491,275.00 |
| 09 Abr 2024 | 0.010538 | -0.00093 | -8.11% | 0.01147 | 0.011526 | 0.010462 | 38,611,432.00 |
| 08 Abr 2024 | 0.011468 | 0.000484 | 4.41% | 0.011 | 0.012399 | 0.01022 | 63,295,317.00 |
| 07 Abr 2024 | 0.010984 | 0.000034 | 0.31% | 0.01097 | 0.011449 | 0.010842 | 28,954,438.00 |
| 06 Abr 2024 | 0.01095 | -0.000545 | -4.74% | 0.011479 | 0.01215 | 0.010202 | 85,362,374.00 |
| 05 Abr 2024 | 0.011495 | 0.00023 | 2.04% | 0.011255 | 0.012175 | 0.010351 | 60,122,171.00 |
| 04 Abr 2024 | 0.011265 | -0.000285 | -2.47% | 0.011551 | 0.011716 | 0.011105 | 20,407,888.00 |
| 03 Abr 2024 | 0.01155 | -0.000465 | -3.87% | 0.012016 | 0.012265 | 0.011458 | 51,078,861.00 |
| 02 Abr 2024 | 0.012015 | -0.001552 | -11.44% | 0.013592 | 0.013619 | 0.011219 | 54,637,295.00 |
| 01 Abr 2024 | 0.013567 | -0.000713 | -4.99% | 0.014278 | 0.0149 | 0.013295 | 40,774,875.00 |
| 31 Mar 2024 | 0.01428 | 0.000654 | 4.80% | 0.013591 | 0.01432 | 0.0133 | 22,875,499.00 |
| 30 Mar 2024 | 0.013626 | 0.000053 | 0.39% | 0.013539 | 0.015374 | 0.013502 | 39,999,465.00 |
