1. Inicio
  2. Invertir
  3. Criptomonedas
  4. BIBX
  5. SportX (SXUSDT)
  6. Histórico

SXUSDT

SportX (SXUSDT)

SXUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Jun 2022 0.196564 0.056117 39.96% 0.142467 0.215594 0.125778 892,640.00
29 Jun 2022 0.140447 -0.09416 -40.14% 0.234332 0.243842 0.113644 825,065.00
28 Jun 2022 0.234607 -0.004948 -2.07% 0.239185 0.251231 0.231722 657,243.00
27 Jun 2022 0.239555 -0.002993 -1.23% 0.242238 0.249421 0.238325 676,160.00
26 Jun 2022 0.242548 -0.007564 -3.02% 0.249976 0.251231 0.237281 624,986.00
25 Jun 2022 0.250112 0.00213 0.86% 0.247336 0.251231 0.24104 618,053.00
24 Jun 2022 0.247982 0.036018 16.99% 0.213367 0.251234 0.211754 740,922.00
23 Jun 2022 0.211964 0.00892 4.39% 0.202879 0.238886 0.199211 751,015.00
22 Jun 2022 0.203044 0.00 +0.00% 0.211552 0.215786 0.199213 0.00
22 Jun 2022 0.203044 -0.007561 -3.59% 0.211552 0.215786 0.199213 918,548.00
21 Jun 2022 0.210605 0.009405 4.67% 0.199937 0.215789 0.199213 812,866.00
20 Jun 2022 0.2012 -0.003874 -1.89% 0.205578 0.206869 0.199211 847,355.00
19 Jun 2022 0.205074 0.005861 2.94% 0.199971 0.209835 0.199211 791,546.00
18 Jun 2022 0.199213 -0.007592 -3.67% 0.206964 0.211074 0.199211 741,561.00
17 Jun 2022 0.206805 -0.005848 -2.75% 0.213828 0.225151 0.19921 619,253.00
16 Jun 2022 0.212653 -0.011179 -4.99% 0.223669 0.229218 0.209506 610,988.00
15 Jun 2022 0.223832 0.010569 4.96% 0.212042 0.227461 0.209507 678,912.00
14 Jun 2022 0.213263 0.000855 0.40% 0.212845 0.217502 0.209505 573,234.00
13 Jun 2022 0.212408 -0.045682 -17.70% 0.258051 0.258531 0.209504 600,016.00
12 Jun 2022 0.25809 -0.009541 -3.56% 0.269152 0.272169 0.244137 493,385.00
11 Jun 2022 0.267631 0.00754 2.90% 0.260033 0.274636 0.258774 369,445.00
10 Jun 2022 0.260091 -0.006837 -2.56% 0.267294 0.27453 0.258775 409,745.00
09 Jun 2022 0.266928 -0.007947 -2.89% 0.275537 0.277627 0.162407 512,197.00
08 Jun 2022 0.274875 -0.007894 -2.79% 0.282769 0.291248 0.250989 422,973.00
07 Jun 2022 0.282769 0.147843 109.57% 0.135081 0.29924 0.132522 631,099.00
06 Jun 2022 0.134926 0.001931 1.45% 0.132785 0.137145 0.13252 539,986.00
05 Jun 2022 0.132995 -0.002779 -2.05% 0.136078 0.138436 0.13252 509,643.00
04 Jun 2022 0.135774 -0.05649 -29.38% 0.191903 0.201219 0.135173 584,527.00
03 Jun 2022 0.192264 -0.053531 -21.78% 0.245714 0.247056 0.102554 582,568.00
02 Jun 2022 0.245795 -0.007063 -2.79% 0.252735 0.2556 0.245371 338,788.00
01 Jun 2022 0.252858 -0.009978 -3.80% 0.262995 0.264281 0.251918 224,217.00
31 May 2022 0.262836 0.010253 4.06% 0.252305 0.265286 0.251918 299,139.00
30 May 2022 0.252583 -0.012211 -4.61% 0.265186 0.267014 0.251919 417,478.00
29 May 2022 0.264794 -0.003408 -1.27% 0.267925 0.275026 0.251916 379,340.00
28 May 2022 0.268202 -0.000134 -0.05% 0.268292 0.280267 0.267018 420,751.00
27 May 2022 0.268336 -0.008565 -3.09% 0.276174 0.277646 0.267018 384,093.00
26 May 2022 0.276901 -0.006721 -2.37% 0.283375 0.284391 0.2765 318,785.00
25 May 2022 0.283622 0.000463 0.16% 0.283295 0.284391 0.283023 311,731.00
24 May 2022 0.283159 0.000095 0.03% 0.283206 0.284391 0.283023 283,224.00
23 May 2022 0.283064 -0.000253 -0.09% 0.283518 0.284391 0.283023 303,613.00
22 May 2022 0.283317 0.000292 0.10% 0.283088 0.284391 0.283024 300,741.00
21 May 2022 0.283025 -0.000552 -0.19% 0.28348 0.284391 0.283023 289,962.00
20 May 2022 0.283577 -0.000509 -0.18% 0.283025 0.284391 0.283023 300,972.00
19 May 2022 0.284086 0.001061 0.37% 0.283474 0.284389 0.283023 279,008.00
18 May 2022 0.283025 -0.000208 -0.07% 0.283092 0.286079 0.283023 285,552.00
17 May 2022 0.283233 0.00675 2.44% 0.276429 0.29204 0.267019 326,811.00
16 May 2022 0.276483 0.00031 0.11% 0.276716 0.282449 0.275028 432,076.00
15 May 2022 0.276173 -0.026135 -8.65% 0.302431 0.309542 0.275027 448,282.00
14 May 2022 0.302308 0.000856 0.28% 0.301373 0.309545 0.291776 407,053.00
13 May 2022 0.301452 -0.027432 -8.34% 0.328473 0.33794 0.291776 513,218.00
12 May 2022 0.328884 -0.00799 -2.37% 0.33794 0.337942 0.327058 591,895.00
11 May 2022 0.336874 0.007246 2.20% 0.328359 0.33794 0.32706 474,639.00
10 May 2022 0.329628 -0.005011 -1.50% 0.333981 0.337943 0.308007 619,355.00
09 May 2022 0.334639 -0.014625 -4.19% 0.349958 0.357118 0.318832 458,096.00
08 May 2022 0.349264 -0.019487 -5.28% 0.368653 0.377324 0.347771 324,815.00
07 May 2022 0.368751 -0.014231 -3.72% 0.379475 0.380782 0.368615 297,186.00
06 May 2022 0.382982 0.011244 3.02% 0.371526 0.385352 0.368614 366,188.00
05 May 2022 0.371738 -0.000687 -0.18% 0.372746 0.385353 0.364451 347,619.00
04 May 2022 0.372425 0.020408 5.80% 0.351892 0.380015 0.349867 323,806.00
03 May 2022 0.352017 -0.023441 -6.24% 0.375791 0.379976 0.350487 332,640.00
02 May 2022 0.375458 0.023809 6.77% 0.352805 0.380015 0.347771 383,782.00
01 May 2022 0.351649 0.003775 1.09% 0.347771 0.361621 0.34777 304,498.00
30 Abr 2022 0.347874 -0.031117 -8.21% 0.379189 0.385352 0.347769 312,415.00
29 Abr 2022 0.378991 -0.042098 -10.00% 0.420485 0.423818 0.368947 361,134.00
28 Abr 2022 0.421089 0.078012 22.74% 0.342919 0.701079 0.3334 502,026.00
27 Abr 2022 0.343077 0.008223 2.46% 0.335643 0.345379 0.328103 555,023.00
26 Abr 2022 0.334854 -0.002948 -0.87% 0.336857 0.339289 0.328101 418,008.00
25 Abr 2022 0.337802 0.007346 2.22% 0.331821 0.340201 0.328101 429,131.00
24 Abr 2022 0.330456 -0.01096 -3.21% 0.340418 0.347287 0.328101 429,134.00
23 Abr 2022 0.341416 0.006682 2.00% 0.331991 0.347287 0.330384 409,792.00
22 Abr 2022 0.334734 0.005152 1.56% 0.329226 0.338595 0.328103 386,251.00
21 Abr 2022 0.329582 0.000899 0.27% 0.328724 0.331348 0.328101 219,881.00
20 Abr 2022 0.328683 -0.007134 -2.12% 0.335326 0.33624 0.328101 233,821.00
19 Abr 2022 0.335817 0.007273 2.21% 0.329096 0.336346 0.328101 271,158.00
18 Abr 2022 0.328544 -0.009868 -2.92% 0.339071 0.34452 0.328103 366,473.00
17 Abr 2022 0.338412 0.000252 0.07% 0.337963 0.345894 0.332923 321,395.00
16 Abr 2022 0.33816 -0.015899 -4.49% 0.354347 0.358026 0.3281 303,872.00
15 Abr 2022 0.354059 0.011115 3.24% 0.344617 0.358026 0.338845 475,655.00
14 Abr 2022 0.342944 -0.006362 -1.82% 0.349876 0.357086 0.337176 389,742.00
13 Abr 2022 0.349306 -0.00872 -2.44% 0.358026 0.358028 0.346351 218,266.00
12 Abr 2022 0.358026 0.010871 3.13% 0.347994 0.358028 0.345891 229,762.00
11 Abr 2022 0.347155 -0.027535 -7.35% 0.374655 0.385701 0.251916 459,721.00
10 Abr 2022 0.37469 -0.001997 -0.53% 0.376862 0.385703 0.374471 301,431.00
09 Abr 2022 0.376687 -0.002422 -0.64% 0.378764 0.385703 0.374472 262,856.00
08 Abr 2022 0.379109 0.003821 1.02% 0.374832 0.381627 0.374473 258,038.00
07 Abr 2022 0.375288 -0.002365 -0.63% 0.376928 0.38356 0.374473 217,376.00
06 Abr 2022 0.377653 0.002809 0.75% 0.374606 0.38135 0.374471 265,319.00
05 Abr 2022 0.374844 -0.00825 -2.15% 0.383002 0.385703 0.374471 272,410.00
04 Abr 2022 0.383094 0.004018 1.06% 0.377788 0.385701 0.374729 280,949.00
03 Abr 2022 0.379076 0.002199 0.58% 0.376856 0.385703 0.374473 400,203.00
02 Abr 2022 0.376877 -0.028576 -7.05% 0.405624 0.412389 0.37447 346,149.00
Su Consulta Reciente
BIBX
SXUSDT
SportX
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220701 19:43:56