Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SNXBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00004174 | 0.00000070 | 1.71% | 0.00004143 | 0.00004328 | 0.00004088 | 52,197.00 |
| 20 May 2024 | 0.00004104 | 0.00000200 | 5.18% | 0.00003879 | 0.00004208 | 0.00003799 | 43,398.00 |
| 19 May 2024 | 0.00003860 | -0.00000100 | -2.49% | 0.00003992 | 0.00004028 | 0.00003818 | 17,459.00 |
| 18 May 2024 | 0.00004010 | 0.00000040 | 1.01% | 0.00003976 | 0.00004063 | 0.00003965 | 14,464.00 |
| 17 May 2024 | 0.00003970 | 0.00000057 | 1.46% | 0.00003916 | 0.00004160 | 0.00003893 | 20,912.00 |
| 16 May 2024 | 0.00003913 | 0.00000036 | 0.93% | 0.00003876 | 0.00004004 | 0.00003806 | 24,045.00 |
| 15 May 2024 | 0.00003877 | 0.00000074 | 1.95% | 0.00003808 | 0.00003989 | 0.00003793 | 23,442.00 |
| 14 May 2024 | 0.00003803 | -0.00000035 | -0.91% | 0.00003847 | 0.00003934 | 0.00003798 | 17,688.00 |
| 13 May 2024 | 0.00003838 | -0.00000300 | -7.29% | 0.00004123 | 0.00004128 | 0.00003838 | 46,618.00 |
| 12 May 2024 | 0.00004118 | -0.00000095 | -2.25% | 0.00004204 | 0.00004245 | 0.00004116 | 24,153.00 |
| 11 May 2024 | 0.00004213 | -0.00000028 | -0.66% | 0.00004231 | 0.00004288 | 0.00004209 | 14,046.00 |
| 10 May 2024 | 0.00004241 | 0.00000029 | 0.69% | 0.00004214 | 0.00004317 | 0.00004198 | 28,274.00 |
| 09 May 2024 | 0.00004212 | 0.00000038 | 0.91% | 0.00004164 | 0.00004268 | 0.00004103 | 31,603.00 |
| 08 May 2024 | 0.00004174 | -0.00000024 | -0.57% | 0.00004198 | 0.00004212 | 0.00004086 | 34,629.00 |
| 07 May 2024 | 0.00004198 | -0.00000200 | -4.56% | 0.00004372 | 0.00004377 | 0.00004178 | 23,702.00 |
| 06 May 2024 | 0.00004384 | -0.00000050 | -1.13% | 0.00004427 | 0.00004524 | 0.00004370 | 18,259.00 |
| 05 May 2024 | 0.00004434 | 0.00000029 | 0.66% | 0.00004397 | 0.00004470 | 0.00004374 | 16,924.00 |
| 04 May 2024 | 0.00004405 | -0.00000100 | -2.22% | 0.00004537 | 0.00004537 | 0.00004400 | 29,739.00 |
| 03 May 2024 | 0.00004506 | 0.00000015 | 0.33% | 0.00004508 | 0.00004593 | 0.00004483 | 25,027.00 |
| 02 May 2024 | 0.00004491 | -0.00000053 | -1.17% | 0.00004517 | 0.00004547 | 0.00004416 | 26,570.00 |
| 01 May 2024 | 0.00004544 | 0.00000200 | 4.58% | 0.00004370 | 0.00004587 | 0.00004256 | 52,026.00 |
| 30 Abr 2024 | 0.00004371 | -0.00000200 | -4.40% | 0.00004542 | 0.00004547 | 0.00004256 | 36,820.00 |
| 29 Abr 2024 | 0.00004546 | -0.00000100 | -2.15% | 0.00004670 | 0.00004731 | 0.00004495 | 15,601.00 |
| 28 Abr 2024 | 0.00004660 | 0.00000025 | 0.54% | 0.00004644 | 0.00004729 | 0.00004608 | 12,759.00 |
| 27 Abr 2024 | 0.00004635 | 0.00000100 | 2.22% | 0.00004528 | 0.00004707 | 0.00004432 | 16,361.00 |
| 26 Abr 2024 | 0.00004501 | -0.00000078 | -1.70% | 0.00004602 | 0.00004618 | 0.00004474 | 14,927.00 |
| 25 Abr 2024 | 0.00004579 | 0.00000100 | 2.25% | 0.00004460 | 0.00004640 | 0.00004307 | 17,038.00 |
| 24 Abr 2024 | 0.00004444 | -0.00000097 | -2.14% | 0.00004538 | 0.00004706 | 0.00004412 | 26,618.00 |
| 23 Abr 2024 | 0.00004541 | -0.00000200 | -4.25% | 0.00004721 | 0.00004742 | 0.00004507 | 49,950.00 |
| 22 Abr 2024 | 0.00004709 | 0.00000003 | 0.06% | 0.00004750 | 0.00004813 | 0.00004684 | 22,708.00 |
| 21 Abr 2024 | 0.00004706 | -0.00000100 | -2.08% | 0.00004776 | 0.00004830 | 0.00004635 | 17,589.00 |
| 20 Abr 2024 | 0.00004809 | 0.00000200 | 4.32% | 0.00004620 | 0.00004838 | 0.00004610 | 16,424.00 |
| 19 Abr 2024 | 0.00004632 | 0.00000100 | 2.21% | 0.00004496 | 0.00004697 | 0.00004386 | 26,582.00 |
| 18 Abr 2024 | 0.00004518 | -0.00000039 | -0.86% | 0.00004535 | 0.00004584 | 0.00004415 | 41,152.00 |
| 17 Abr 2024 | 0.00004557 | 0.00000038 | 0.84% | 0.00004505 | 0.00004741 | 0.00004428 | 72,034.00 |
| 16 Abr 2024 | 0.00004519 | -0.00000100 | -2.16% | 0.00004624 | 0.00004686 | 0.00004489 | 73,076.00 |
| 15 Abr 2024 | 0.00004639 | 0.00000100 | 2.21% | 0.00004504 | 0.00004908 | 0.00004434 | 66,195.00 |
| 14 Abr 2024 | 0.00004530 | 0.00000200 | 4.60% | 0.00004350 | 0.00004599 | 0.00004231 | 90,792.00 |
| 13 Abr 2024 | 0.00004350 | -0.00000500 | -10.33% | 0.00004817 | 0.00004908 | 0.00003892 | 163,329.00 |
| 12 Abr 2024 | 0.00004842 | -0.00000700 | -12.69% | 0.00005499 | 0.00005545 | 0.00004491 | 126,995.00 |
| 11 Abr 2024 | 0.00005516 | -0.00000040 | -0.72% | 0.00005568 | 0.00005667 | 0.00005450 | 31,328.00 |
| 10 Abr 2024 | 0.00005556 | -0.00000200 | -3.46% | 0.00005800 | 0.00005801 | 0.00005434 | 58,924.00 |
| 09 Abr 2024 | 0.00005777 | -0.00000300 | -4.96% | 0.00006065 | 0.00006106 | 0.00005775 | 30,634.00 |
| 08 Abr 2024 | 0.00006043 | 0.00000300 | 5.20% | 0.00005755 | 0.00006119 | 0.00005649 | 56,834.00 |
| 07 Abr 2024 | 0.00005770 | 0.00000009 | 0.16% | 0.00005759 | 0.00005817 | 0.00005675 | 22,881.00 |
| 06 Abr 2024 | 0.00005761 | -0.00000008 | -0.14% | 0.00005752 | 0.00005896 | 0.00005737 | 11,556.00 |
| 05 Abr 2024 | 0.00005769 | -0.00000200 | -3.37% | 0.00005943 | 0.00005978 | 0.00005755 | 66,292.00 |
| 04 Abr 2024 | 0.00005937 | -0.00000085 | -1.41% | 0.00006035 | 0.00006163 | 0.00005918 | 33,864.00 |
| 03 Abr 2024 | 0.00006022 | -0.00000100 | -1.63% | 0.00006126 | 0.00006341 | 0.00005962 | 65,837.00 |
| 02 Abr 2024 | 0.00006126 | -0.00000200 | -3.16% | 0.00006324 | 0.00006456 | 0.00006126 | 29,511.00 |
| 01 Abr 2024 | 0.00006321 | -0.00000200 | -3.06% | 0.00006556 | 0.00006637 | 0.00006275 | 35,586.00 |
| 31 Mar 2024 | 0.00006536 | -0.00000015 | -0.23% | 0.00006530 | 0.00006725 | 0.00006515 | 43,472.00 |
| 30 Mar 2024 | 0.00006551 | -0.00000300 | -4.41% | 0.00006800 | 0.00006829 | 0.00006500 | 24,495.00 |
| 29 Mar 2024 | 0.00006810 | -0.00000300 | -4.21% | 0.00007091 | 0.00007211 | 0.00006766 | 49,279.00 |
| 28 Mar 2024 | 0.00007130 | 0.00000200 | 2.91% | 0.00006897 | 0.00007199 | 0.00006714 | 52,791.00 |
| 27 Mar 2024 | 0.00006882 | -0.00000100 | -1.42% | 0.00007029 | 0.00007269 | 0.00006882 | 66,359.00 |
| 26 Mar 2024 | 0.00007030 | -0.00000300 | -4.11% | 0.00007337 | 0.00007382 | 0.00006968 | 66,568.00 |
| 25 Mar 2024 | 0.00007304 | 0.00000500 | 7.32% | 0.00006823 | 0.00007420 | 0.00006800 | 143,292.00 |
| 24 Mar 2024 | 0.00006830 | -0.00000034 | -0.50% | 0.00006850 | 0.00007263 | 0.00006754 | 74,586.00 |
| 23 Mar 2024 | 0.00006864 | 0.00000100 | 1.49% | 0.00006677 | 0.00006979 | 0.00006640 | 69,085.00 |
| 22 Mar 2024 | 0.00006730 | 0.00000060 | 0.90% | 0.00006621 | 0.00006858 | 0.00006499 | 58,849.00 |
| 21 Mar 2024 | 0.00006670 | 0.00000800 | 13.56% | 0.00005892 | 0.00006719 | 0.00005872 | 134,531.00 |
| 20 Mar 2024 | 0.00005900 | 0.00000200 | 3.48% | 0.00005725 | 0.00006000 | 0.00005639 | 92,868.00 |
| 19 Mar 2024 | 0.00005741 | -0.00000008 | -0.14% | 0.00005759 | 0.00005928 | 0.00005511 | 123,499.00 |
| 18 Mar 2024 | 0.00005749 | -0.00000200 | -3.34% | 0.00005976 | 0.00006128 | 0.00005699 | 140,662.00 |
| 17 Mar 2024 | 0.00005981 | -0.00000100 | -1.63% | 0.00006102 | 0.00006161 | 0.00005900 | 44,920.00 |
| 16 Mar 2024 | 0.00006120 | -0.00000042 | -0.68% | 0.00006150 | 0.00006365 | 0.00005816 | 74,640.00 |
| 15 Mar 2024 | 0.00006162 | -0.00000600 | -8.87% | 0.00006657 | 0.00006686 | 0.00006128 | 45,209.00 |
| 14 Mar 2024 | 0.00006765 | 0.00000000 | 0.00% | 0.00006765 | 0.00006765 | 0.00006765 | 0.00 |
| 13 Mar 2024 | 0.00006765 | -0.00000400 | -5.62% | 0.00007071 | 0.00007238 | 0.00006653 | 127,695.00 |
| 12 Mar 2024 | 0.00007119 | 0.00000500 | 7.61% | 0.00006569 | 0.00007256 | 0.00006321 | 143,880.00 |
| 11 Mar 2024 | 0.00006570 | 0.00000200 | 3.16% | 0.00006350 | 0.00006605 | 0.00005952 | 138,752.00 |
| 10 Mar 2024 | 0.00006332 | -0.00000004 | -0.06% | 0.00006346 | 0.00006480 | 0.00006124 | 68,450.00 |
| 09 Mar 2024 | 0.00006336 | 0.00000048 | 0.76% | 0.00006300 | 0.00006531 | 0.00006288 | 51,775.00 |
| 08 Mar 2024 | 0.00006288 | -0.00000400 | -5.94% | 0.00006757 | 0.00006826 | 0.00006145 | 61,044.00 |
| 07 Mar 2024 | 0.00006731 | 0.00000100 | 1.51% | 0.00006610 | 0.00006869 | 0.00006573 | 59,472.00 |
| 06 Mar 2024 | 0.00006609 | 0.00000300 | 4.76% | 0.00006297 | 0.00006708 | 0.00006146 | 85,990.00 |
| 05 Mar 2024 | 0.00006298 | -0.00000100 | -1.55% | 0.00006449 | 0.00007037 | 0.00006056 | 170,535.00 |
| 04 Mar 2024 | 0.00006447 | -0.00000600 | -8.53% | 0.00007028 | 0.00007127 | 0.00006433 | 110,899.00 |
| 03 Mar 2024 | 0.00007030 | -0.00000400 | -5.37% | 0.00007469 | 0.00007650 | 0.00006855 | 139,668.00 |
| 02 Mar 2024 | 0.00007455 | 0.00000100 | 1.37% | 0.00007303 | 0.00007660 | 0.00007200 | 100,102.00 |
| 01 Mar 2024 | 0.00007314 | 0.00000500 | 7.36% | 0.00006854 | 0.00007426 | 0.00006845 | 101,882.00 |
| 29 Feb 2024 | 0.00006795 | 0.00000400 | 6.30% | 0.00006346 | 0.00007211 | 0.00006333 | 152,097.00 |
| 28 Feb 2024 | 0.00006346 | -0.00000400 | -5.89% | 0.00006771 | 0.00006930 | 0.00006000 | 128,079.00 |
| 27 Feb 2024 | 0.00006792 | -0.00000700 | -9.32% | 0.00007521 | 0.00007549 | 0.00006783 | 81,382.00 |
| 26 Feb 2024 | 0.00007510 | -0.00000090 | -1.18% | 0.00007590 | 0.00008109 | 0.00007447 | 95,062.00 |
| 25 Feb 2024 | 0.00007600 | -0.00000200 | -2.57% | 0.00007830 | 0.00007890 | 0.00007400 | 45,796.00 |
| 24 Feb 2024 | 0.00007770 | 0.00000600 | 8.33% | 0.00007210 | 0.00008190 | 0.00007180 | 114,791.00 |
| 23 Feb 2024 | 0.00007200 | 0.00000400 | 5.87% | 0.00006850 | 0.00007560 | 0.00006670 | 93,317.00 |
| 22 Feb 2024 | 0.00006810 | -0.00000020 | -0.29% | 0.00006800 | 0.00006990 | 0.00006690 | 30,511.00 |
