Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SNXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.84 | 0.060 | 2.27% | 2.78 | 2.88 | 2.76 | 1,013,222.00 |
| 30 May 2024 | 2.78 | -0.100 | -3.37% | 2.88 | 2.92 | 2.74 | 2,172,407.00 |
| 29 May 2024 | 2.88 | -0.110 | -3.52% | 2.98 | 3.04 | 2.81 | 1,487,209.00 |
| 28 May 2024 | 2.98 | -0.140 | -4.55% | 3.13 | 3.13 | 2.95 | 2,014,355.00 |
| 27 May 2024 | 3.12 | 0.110 | 3.51% | 3.01 | 3.37 | 3.00 | 3,403,233.00 |
| 26 May 2024 | 3.02 | 0.090 | 2.90% | 2.93 | 3.06 | 2.88 | 1,690,531.00 |
| 25 May 2024 | 2.93 | 0.040 | 1.38% | 2.89 | 3.05 | 2.86 | 1,628,059.00 |
| 24 May 2024 | 2.89 | 0.020 | 0.73% | 2.87 | 2.98 | 2.77 | 1,651,798.00 |
| 23 May 2024 | 2.87 | 0.010 | 0.35% | 2.87 | 2.98 | 2.68 | 4,019,175.00 |
| 22 May 2024 | 2.86 | -0.060 | -2.15% | 2.93 | 2.93 | 2.80 | 2,098,425.00 |
| 21 May 2024 | 2.92 | -0.010 | -0.44% | 2.94 | 3.03 | 2.90 | 3,581,908.00 |
| 20 May 2024 | 2.94 | 0.370 | 14.50% | 2.57 | 2.95 | 2.51 | 2,898,268.00 |
| 19 May 2024 | 2.57 | -0.120 | -4.58% | 2.68 | 2.71 | 2.54 | 897,683.00 |
| 18 May 2024 | 2.69 | 0.030 | 1.05% | 2.66 | 2.71 | 2.65 | 1,279,963.00 |
| 17 May 2024 | 2.66 | 0.110 | 4.11% | 2.55 | 2.76 | 2.53 | 2,068,121.00 |
| 16 May 2024 | 2.56 | -0.010 | -0.51% | 2.57 | 2.63 | 2.50 | 1,524,822.00 |
| 15 May 2024 | 2.57 | 0.220 | 9.51% | 2.35 | 2.59 | 2.33 | 2,189,428.00 |
| 14 May 2024 | 2.35 | -0.070 | -2.98% | 2.41 | 2.44 | 2.33 | 1,915,440.00 |
| 13 May 2024 | 2.42 | -0.120 | -4.62% | 2.54 | 2.59 | 2.41 | 2,424,530.00 |
| 12 May 2024 | 2.53 | -0.030 | -1.09% | 2.56 | 2.61 | 2.52 | 1,022,342.00 |
| 11 May 2024 | 2.56 | -0.020 | -0.77% | 2.58 | 2.63 | 2.56 | 1,033,691.00 |
| 10 May 2024 | 2.58 | -0.080 | -2.82% | 2.65 | 2.74 | 2.56 | 1,915,200.00 |
| 09 May 2024 | 2.66 | 0.110 | 4.11% | 2.55 | 2.68 | 2.50 | 1,616,663.00 |
| 08 May 2024 | 2.55 | -0.070 | -2.56% | 2.62 | 2.63 | 2.53 | 2,078,766.00 |
| 07 May 2024 | 2.62 | -0.150 | -5.45% | 2.77 | 2.80 | 2.60 | 1,804,828.00 |
| 06 May 2024 | 2.77 | -0.070 | -2.43% | 2.84 | 2.96 | 2.76 | 1,647,207.00 |
| 05 May 2024 | 2.84 | 0.030 | 0.96% | 2.82 | 2.88 | 2.75 | 1,289,856.00 |
| 04 May 2024 | 2.81 | -0.020 | -0.74% | 2.84 | 2.88 | 2.81 | 1,051,100.00 |
| 03 May 2024 | 2.83 | 0.180 | 6.70% | 2.66 | 2.86 | 2.64 | 1,948,629.00 |
| 02 May 2024 | 2.66 | 0.00 | 0.11% | 2.65 | 2.69 | 2.56 | 2,115,137.00 |
| 01 May 2024 | 2.65 | 0.010 | 0.19% | 2.65 | 2.70 | 2.45 | 2,056,168.00 |
| 30 Abr 2024 | 2.65 | -0.250 | -8.72% | 2.90 | 2.94 | 2.56 | 2,483,196.00 |
| 29 Abr 2024 | 2.90 | -0.040 | -1.39% | 2.95 | 3.00 | 2.81 | 1,772,144.00 |
| 28 Abr 2024 | 2.94 | 0.00 | 0.00% | 2.94 | 3.03 | 2.93 | 1,404,264.00 |
| 27 Abr 2024 | 2.94 | 0.070 | 2.26% | 2.88 | 3.00 | 2.76 | 1,658,960.00 |
| 26 Abr 2024 | 2.88 | -0.080 | -2.64% | 2.96 | 2.99 | 2.85 | 1,308,226.00 |
| 25 Abr 2024 | 2.95 | 0.100 | 3.47% | 2.86 | 3.01 | 2.77 | 1,834,558.00 |
| 24 Abr 2024 | 2.86 | -0.160 | -5.24% | 3.02 | 3.13 | 2.81 | 2,109,961.00 |
| 23 Abr 2024 | 3.01 | -0.140 | -4.32% | 3.14 | 3.19 | 2.98 | 2,331,308.00 |
| 22 Abr 2024 | 3.15 | 0.090 | 3.04% | 3.06 | 3.18 | 3.04 | 1,956,504.00 |
| 21 Abr 2024 | 3.06 | -0.060 | -2.05% | 3.10 | 3.15 | 2.98 | 1,290,165.00 |
| 20 Abr 2024 | 3.12 | 0.170 | 5.62% | 2.95 | 3.15 | 2.91 | 1,440,998.00 |
| 19 Abr 2024 | 2.95 | 0.090 | 3.11% | 2.86 | 3.03 | 2.62 | 2,523,230.00 |
| 18 Abr 2024 | 2.87 | 0.080 | 2.72% | 2.78 | 2.88 | 2.70 | 1,945,542.00 |
| 17 Abr 2024 | 2.79 | -0.100 | -3.29% | 2.87 | 2.94 | 2.70 | 2,515,467.00 |
| 16 Abr 2024 | 2.88 | -0.060 | -1.97% | 2.93 | 2.99 | 2.77 | 2,824,301.00 |
| 15 Abr 2024 | 2.94 | -0.030 | -0.94% | 2.95 | 3.24 | 2.82 | 4,688,607.00 |
| 14 Abr 2024 | 2.97 | 0.190 | 6.80% | 2.78 | 3.01 | 2.64 | 4,955,069.00 |
| 13 Abr 2024 | 2.78 | -0.460 | -14.17% | 3.23 | 3.27 | 2.40 | 8,677,554.00 |
| 12 Abr 2024 | 3.24 | -0.620 | -16.11% | 3.86 | 3.95 | 2.96 | 6,792,388.00 |
| 11 Abr 2024 | 3.86 | -0.060 | -1.58% | 3.91 | 4.03 | 3.79 | 1,581,226.00 |
| 10 Abr 2024 | 3.92 | -0.070 | -1.83% | 3.98 | 4.02 | 3.71 | 2,714,194.00 |
| 09 Abr 2024 | 4.00 | -0.330 | -7.52% | 4.33 | 4.38 | 3.98 | 2,559,968.00 |
| 08 Abr 2024 | 4.32 | 0.320 | 7.92% | 4.00 | 4.41 | 3.91 | 2,582,444.00 |
| 07 Abr 2024 | 4.01 | 0.030 | 0.83% | 3.97 | 4.04 | 3.92 | 1,411,806.00 |
| 06 Abr 2024 | 3.97 | 0.060 | 1.64% | 3.90 | 4.00 | 3.89 | 810,407.00 |
| 05 Abr 2024 | 3.91 | -0.170 | -4.17% | 4.06 | 4.07 | 3.83 | 2,174,464.00 |
| 04 Abr 2024 | 4.08 | 0.110 | 2.64% | 3.96 | 4.16 | 3.86 | 1,692,608.00 |
| 03 Abr 2024 | 3.97 | -0.040 | -1.00% | 4.01 | 4.21 | 3.88 | 2,319,653.00 |
| 02 Abr 2024 | 4.01 | -0.390 | -8.92% | 4.41 | 4.42 | 4.01 | 3,404,057.00 |
| 01 Abr 2024 | 4.41 | -0.260 | -5.47% | 4.66 | 4.71 | 4.28 | 3,038,037.00 |
| 31 Mar 2024 | 4.66 | 0.100 | 2.17% | 4.55 | 4.75 | 4.54 | 1,618,089.00 |
| 30 Mar 2024 | 4.56 | -0.200 | -4.20% | 4.74 | 4.79 | 4.53 | 1,939,736.00 |
| 29 Mar 2024 | 4.76 | -0.280 | -5.55% | 5.03 | 5.11 | 4.70 | 2,941,043.00 |
| 28 Mar 2024 | 5.04 | 0.260 | 5.35% | 4.77 | 5.11 | 4.66 | 3,865,290.00 |
| 27 Mar 2024 | 4.79 | -0.130 | -2.70% | 4.92 | 5.09 | 4.74 | 4,250,623.00 |
| 26 Mar 2024 | 4.92 | -0.190 | -3.72% | 5.11 | 5.17 | 4.84 | 4,461,215.00 |
| 25 Mar 2024 | 5.11 | 0.520 | 11.31% | 4.57 | 5.22 | 4.53 | 5,468,644.00 |
| 24 Mar 2024 | 4.59 | 0.190 | 4.37% | 4.40 | 4.78 | 4.33 | 4,416,488.00 |
| 23 Mar 2024 | 4.40 | 0.120 | 2.71% | 4.27 | 4.52 | 4.22 | 2,730,866.00 |
| 22 Mar 2024 | 4.28 | -0.080 | -1.90% | 4.35 | 4.49 | 4.16 | 4,667,529.00 |
| 21 Mar 2024 | 4.37 | 0.360 | 8.96% | 3.99 | 4.43 | 3.97 | 6,470,956.00 |
| 20 Mar 2024 | 4.01 | 0.450 | 12.56% | 3.58 | 4.01 | 3.45 | 3,641,929.00 |
| 19 Mar 2024 | 3.56 | -0.330 | -8.51% | 3.90 | 3.94 | 3.47 | 3,978,302.00 |
| 18 Mar 2024 | 3.89 | -0.210 | -5.15% | 4.08 | 4.22 | 3.81 | 2,911,804.00 |
| 17 Mar 2024 | 4.10 | 0.100 | 2.53% | 4.02 | 4.18 | 3.82 | 2,388,855.00 |
| 16 Mar 2024 | 4.00 | -0.270 | -6.41% | 4.27 | 4.41 | 3.87 | 3,181,649.00 |
| 15 Mar 2024 | 4.27 | -0.670 | -13.57% | 4.76 | 4.80 | 4.13 | 2,622,245.00 |
| 14 Mar 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
| 13 Mar 2024 | 4.95 | -0.150 | -2.87% | 5.06 | 5.29 | 4.84 | 7,208,228.00 |
| 12 Mar 2024 | 5.09 | 0.360 | 7.61% | 4.75 | 5.16 | 4.49 | 7,914,645.00 |
| 11 Mar 2024 | 4.73 | 0.370 | 8.36% | 4.37 | 4.78 | 4.01 | 6,716,168.00 |
| 10 Mar 2024 | 4.37 | 0.030 | 0.62% | 4.34 | 4.53 | 4.18 | 3,461,355.00 |
| 09 Mar 2024 | 4.34 | 0.050 | 1.14% | 4.29 | 4.48 | 4.27 | 3,008,760.00 |
| 08 Mar 2024 | 4.29 | -0.210 | -4.60% | 4.51 | 4.58 | 4.16 | 2,820,824.00 |
| 07 Mar 2024 | 4.50 | 0.130 | 3.05% | 4.36 | 4.58 | 4.34 | 4,091,340.00 |
| 06 Mar 2024 | 4.36 | 0.350 | 8.83% | 4.02 | 4.44 | 3.86 | 4,159,410.00 |
| 05 Mar 2024 | 4.01 | -0.390 | -8.95% | 4.41 | 4.70 | 3.59 | 6,466,073.00 |
| 04 Mar 2024 | 4.40 | -0.040 | -0.92% | 4.44 | 4.59 | 4.29 | 4,613,077.00 |
| 03 Mar 2024 | 4.45 | -0.180 | -3.79% | 4.62 | 4.73 | 4.24 | 3,183,374.00 |
| 02 Mar 2024 | 4.62 | 0.080 | 1.81% | 4.54 | 4.74 | 4.45 | 3,213,205.00 |
