Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.SCRTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.3747 | -0.0007 | -0.19% | 0.3761 | 0.3887 | 0.3733 | 2,765,783.00 |
| 10 May 2024 | 0.3754 | -0.0142 | -3.64% | 0.3878 | 0.403 | 0.3655 | 4,256,893.00 |
| 09 May 2024 | 0.3896 | 0.0001 | 0.03% | 0.3892 | 0.394 | 0.3719 | 3,252,858.00 |
| 08 May 2024 | 0.3895 | -0.004 | -1.02% | 0.3941 | 0.3947 | 0.380 | 2,893,336.00 |
| 07 May 2024 | 0.3935 | -0.0022 | -0.56% | 0.3971 | 0.4166 | 0.3918 | 3,585,646.00 |
| 06 May 2024 | 0.3957 | -0.0125 | -3.06% | 0.408 | 0.4158 | 0.3934 | 3,174,761.00 |
| 05 May 2024 | 0.4082 | -0.0027 | -0.66% | 0.4108 | 0.4132 | 0.4001 | 2,792,662.00 |
| 04 May 2024 | 0.4109 | 0.0013 | 0.32% | 0.407 | 0.4165 | 0.3978 | 4,210,344.00 |
| 03 May 2024 | 0.4096 | 0.0112 | 2.81% | 0.4014 | 0.4287 | 0.3965 | 7,182,525.00 |
| 02 May 2024 | 0.3984 | 0.019 | 5.01% | 0.3787 | 0.4028 | 0.367 | 3,908,063.00 |
| 01 May 2024 | 0.3794 | 0.0019 | 0.50% | 0.3775 | 0.3815 | 0.3512 | 3,982,440.00 |
| 30 Abr 2024 | 0.3775 | -0.0289 | -7.11% | 0.4049 | 0.4108 | 0.3633 | 3,955,533.00 |
| 29 Abr 2024 | 0.4064 | -0.0029 | -0.71% | 0.4107 | 0.416 | 0.398 | 2,214,865.00 |
| 28 Abr 2024 | 0.4093 | -0.0054 | -1.30% | 0.4165 | 0.4338 | 0.4087 | 1,860,395.00 |
| 27 Abr 2024 | 0.4147 | 0.0011 | 0.27% | 0.4147 | 0.4196 | 0.4028 | 1,876,207.00 |
| 26 Abr 2024 | 0.4136 | -0.0247 | -5.64% | 0.438 | 0.4393 | 0.4107 | 3,272,596.00 |
| 25 Abr 2024 | 0.4383 | -0.0105 | -2.34% | 0.4482 | 0.4511 | 0.4304 | 2,149,969.00 |
| 24 Abr 2024 | 0.4488 | -0.0258 | -5.44% | 0.4766 | 0.4868 | 0.4421 | 2,148,919.00 |
| 23 Abr 2024 | 0.4746 | 0.0025 | 0.53% | 0.473 | 0.4885 | 0.4653 | 2,158,979.00 |
| 22 Abr 2024 | 0.4721 | 0.0082 | 1.77% | 0.4649 | 0.4797 | 0.4613 | 2,099,856.00 |
| 21 Abr 2024 | 0.4639 | -0.0116 | -2.44% | 0.4764 | 0.4819 | 0.4512 | 1,931,960.00 |
| 20 Abr 2024 | 0.4755 | 0.0356 | 8.09% | 0.4403 | 0.4767 | 0.4315 | 2,401,214.00 |
| 19 Abr 2024 | 0.4399 | 0.0159 | 3.75% | 0.4275 | 0.4573 | 0.3939 | 4,287,153.00 |
| 18 Abr 2024 | 0.424 | 0.0167 | 4.10% | 0.4108 | 0.4286 | 0.4016 | 3,019,235.00 |
| 17 Abr 2024 | 0.4073 | -0.0102 | -2.44% | 0.4163 | 0.4201 | 0.391 | 3,036,608.00 |
| 16 Abr 2024 | 0.4175 | 0.007 | 1.71% | 0.4107 | 0.4243 | 0.392 | 3,294,118.00 |
| 15 Abr 2024 | 0.4105 | -0.0367 | -8.21% | 0.4432 | 0.4663 | 0.4047 | 4,220,156.00 |
| 14 Abr 2024 | 0.4472 | 0.0233 | 5.50% | 0.4247 | 0.4549 | 0.3996 | 3,452,736.00 |
| 13 Abr 2024 | 0.4239 | -0.0586 | -12.15% | 0.4792 | 0.496 | 0.3888 | 5,917,882.00 |
| 12 Abr 2024 | 0.4825 | -0.0833 | -14.72% | 0.5697 | 0.600 | 0.470 | 5,401,587.00 |
| 11 Abr 2024 | 0.5658 | -0.023 | -3.91% | 0.5866 | 0.5948 | 0.5582 | 2,430,967.00 |
| 10 Abr 2024 | 0.5888 | -0.0103 | -1.72% | 0.6023 | 0.606 | 0.5565 | 3,041,205.00 |
| 09 Abr 2024 | 0.5991 | -0.0258 | -4.13% | 0.628 | 0.6338 | 0.5921 | 3,126,763.00 |
| 08 Abr 2024 | 0.6249 | 0.0241 | 4.01% | 0.6086 | 0.6605 | 0.5997 | 6,409,976.00 |
| 07 Abr 2024 | 0.6008 | 0.0384 | 6.83% | 0.564 | 0.6042 | 0.561 | 2,886,932.00 |
| 06 Abr 2024 | 0.5624 | 0.0118 | 2.14% | 0.5516 | 0.5684 | 0.5504 | 1,358,508.00 |
| 05 Abr 2024 | 0.5506 | -0.0185 | -3.25% | 0.5669 | 0.5691 | 0.5347 | 1,828,010.00 |
| 04 Abr 2024 | 0.5691 | 0.0039 | 0.69% | 0.5662 | 0.5888 | 0.5549 | 2,390,741.00 |
| 03 Abr 2024 | 0.5652 | -0.0123 | -2.13% | 0.578 | 0.6035 | 0.5576 | 3,906,818.00 |
| 02 Abr 2024 | 0.5775 | -0.053 | -8.41% | 0.6294 | 0.6305 | 0.5557 | 5,290,057.00 |
| 01 Abr 2024 | 0.6305 | -0.0431 | -6.40% | 0.6723 | 0.680 | 0.6079 | 4,203,879.00 |
| 31 Mar 2024 | 0.6736 | 0.0067 | 1.00% | 0.6672 | 0.679 | 0.6621 | 3,121,059.00 |
| 30 Mar 2024 | 0.6669 | -0.0252 | -3.64% | 0.6929 | 0.701 | 0.6643 | 4,307,412.00 |
| 29 Mar 2024 | 0.6921 | -0.0131 | -1.86% | 0.7015 | 0.7076 | 0.6665 | 5,125,644.00 |
| 28 Mar 2024 | 0.7052 | -0.0032 | -0.45% | 0.7108 | 0.780 | 0.6906 | 11,626,402.00 |
| 27 Mar 2024 | 0.7084 | 0.0387 | 5.78% | 0.6762 | 0.760 | 0.670 | 13,543,257.00 |
| 26 Mar 2024 | 0.6697 | -0.0029 | -0.43% | 0.6739 | 0.700 | 0.651 | 5,030,161.00 |
| 25 Mar 2024 | 0.6726 | 0.0277 | 4.30% | 0.6456 | 0.6758 | 0.6396 | 3,484,205.00 |
| 24 Mar 2024 | 0.6449 | 0.0225 | 3.62% | 0.6245 | 0.6486 | 0.6173 | 2,474,954.00 |
| 23 Mar 2024 | 0.6224 | -0.0415 | -6.25% | 0.6618 | 0.6723 | 0.6216 | 4,867,722.00 |
| 22 Mar 2024 | 0.6639 | 0.0673 | 11.28% | 0.5943 | 0.6819 | 0.5836 | 12,063,734.00 |
| 21 Mar 2024 | 0.5966 | -0.0156 | -2.55% | 0.6112 | 0.623 | 0.5772 | 3,035,039.00 |
| 20 Mar 2024 | 0.6122 | 0.0641 | 11.69% | 0.5547 | 0.6167 | 0.525 | 3,430,931.00 |
| 19 Mar 2024 | 0.5481 | -0.0636 | -10.40% | 0.6159 | 0.635 | 0.5333 | 6,031,170.00 |
| 18 Mar 2024 | 0.6117 | -0.0415 | -6.35% | 0.6537 | 0.6571 | 0.5612 | 4,285,299.00 |
| 17 Mar 2024 | 0.6532 | 0.0316 | 5.08% | 0.6278 | 0.6684 | 0.5886 | 2,539,232.00 |
| 16 Mar 2024 | 0.6216 | -0.0815 | -11.59% | 0.7052 | 0.7177 | 0.6088 | 3,051,827.00 |
| 15 Mar 2024 | 0.7031 | -0.0723 | -9.32% | 0.7539 | 0.7572 | 0.6529 | 3,168,537.00 |
| 14 Mar 2024 | 0.7754 | 0.00 | 0.00% | 0.7754 | 0.7754 | 0.7754 | 0.00 |
| 13 Mar 2024 | 0.7754 | 0.1154 | 17.48% | 0.6599 | 0.870 | 0.6579 | 24,017,072.00 |
| 12 Mar 2024 | 0.660 | -0.0191 | -2.81% | 0.6825 | 0.6884 | 0.6212 | 4,633,412.00 |
| 11 Mar 2024 | 0.6791 | 0.0181 | 2.74% | 0.6617 | 0.691 | 0.6341 | 5,113,210.00 |
| 10 Mar 2024 | 0.661 | -0.0197 | -2.89% | 0.679 | 0.6915 | 0.6477 | 3,409,594.00 |
| 09 Mar 2024 | 0.6807 | -0.0195 | -2.78% | 0.7017 | 0.7029 | 0.6755 | 3,406,791.00 |
| 08 Mar 2024 | 0.7002 | 0.0368 | 5.55% | 0.6657 | 0.7199 | 0.6456 | 4,789,833.00 |
| 07 Mar 2024 | 0.6634 | -0.0039 | -0.58% | 0.6656 | 0.6799 | 0.6415 | 3,671,660.00 |
| 06 Mar 2024 | 0.6673 | 0.0449 | 7.21% | 0.6252 | 0.6718 | 0.5981 | 3,740,938.00 |
| 05 Mar 2024 | 0.6224 | -0.060 | -8.79% | 0.6854 | 0.6995 | 0.5913 | 5,022,522.00 |
| 04 Mar 2024 | 0.6824 | -0.0116 | -1.67% | 0.6919 | 0.730 | 0.6725 | 5,589,599.00 |
| 03 Mar 2024 | 0.694 | 0.0469 | 7.25% | 0.6459 | 0.6972 | 0.6132 | 4,769,349.00 |
| 02 Mar 2024 | 0.6471 | 0.0317 | 5.15% | 0.613 | 0.6576 | 0.602 | 3,599,394.00 |
| 01 Mar 2024 | 0.6154 | 0.0066 | 1.08% | 0.6082 | 0.6299 | 0.5921 | 2,869,132.00 |
| 29 Feb 2024 | 0.6088 | 0.0333 | 5.79% | 0.5741 | 0.6355 | 0.5685 | 4,794,606.00 |
| 28 Feb 2024 | 0.5755 | 0.0077 | 1.36% | 0.568 | 0.6262 | 0.5421 | 5,261,431.00 |
| 27 Feb 2024 | 0.5678 | -0.0204 | -3.47% | 0.5898 | 0.6235 | 0.560 | 5,970,313.00 |
| 26 Feb 2024 | 0.5882 | 0.0522 | 9.74% | 0.5357 | 0.6617 | 0.5239 | 14,162,272.00 |
| 25 Feb 2024 | 0.536 | 0.0392 | 7.89% | 0.4962 | 0.5499 | 0.494 | 4,108,733.00 |
| 24 Feb 2024 | 0.4968 | 0.0183 | 3.82% | 0.4789 | 0.5002 | 0.4715 | 2,173,527.00 |
| 23 Feb 2024 | 0.4785 | 0.004 | 0.84% | 0.4747 | 0.4964 | 0.4706 | 2,537,392.00 |
| 22 Feb 2024 | 0.4745 | 0.0004 | 0.08% | 0.4752 | 0.4983 | 0.4669 | 3,400,112.00 |
| 21 Feb 2024 | 0.4741 | -0.0302 | -5.99% | 0.5048 | 0.5181 | 0.4571 | 4,919,185.00 |
| 20 Feb 2024 | 0.5043 | 0.0272 | 5.70% | 0.4775 | 0.5555 | 0.4664 | 18,855,867.00 |
| 19 Feb 2024 | 0.4771 | 0.043 | 9.91% | 0.4339 | 0.500 | 0.430 | 9,925,197.00 |
| 18 Feb 2024 | 0.4341 | 0.0135 | 3.21% | 0.4216 | 0.4399 | 0.4206 | 2,019,176.00 |
| 17 Feb 2024 | 0.4206 | -0.0116 | -2.68% | 0.4323 | 0.4619 | 0.4122 | 3,596,974.00 |
| 16 Feb 2024 | 0.4322 | 0.0046 | 1.08% | 0.4262 | 0.4339 | 0.420 | 2,152,970.00 |
| 15 Feb 2024 | 0.4276 | -0.0098 | -2.24% | 0.4381 | 0.4417 | 0.4204 | 3,297,840.00 |
| 14 Feb 2024 | 0.4374 | 0.003 | 0.69% | 0.4319 | 0.4447 | 0.4291 | 3,812,890.00 |
| 13 Feb 2024 | 0.4344 | -0.0471 | -9.78% | 0.4794 | 0.489 | 0.4192 | 17,751,170.00 |
| 12 Feb 2024 | 0.4815 | 0.0962 | 24.97% | 0.3862 | 0.527 | 0.3806 | 37,856,445.00 |
| 11 Feb 2024 | 0.3853 | -0.0162 | -4.03% | 0.3972 | 0.4093 | 0.380 | 3,307,309.00 |
| 10 Feb 2024 | 0.4015 | 0.0202 | 5.30% | 0.383 | 0.4047 | 0.3768 | 5,179,857.00 |
