Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SUIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.8361 | 0.0068 | 0.82% | 0.8281 | 0.8714 | 0.8257 | 15,955,343.00 |
| 26 Jun 2024 | 0.8293 | -0.049 | -5.58% | 0.8762 | 0.8905 | 0.8201 | 20,665,715.00 |
| 25 Jun 2024 | 0.8783 | -0.0169 | -1.89% | 0.8972 | 0.907 | 0.8695 | 23,055,268.00 |
| 24 Jun 2024 | 0.8952 | 0.0127 | 1.44% | 0.8766 | 0.8987 | 0.8075 | 45,977,049.00 |
| 23 Jun 2024 | 0.8825 | -0.0081 | -0.91% | 0.8931 | 0.9433 | 0.8775 | 24,752,668.00 |
| 22 Jun 2024 | 0.8906 | -0.0292 | -3.17% | 0.917 | 0.9247 | 0.8875 | 14,735,948.00 |
| 21 Jun 2024 | 0.9198 | 0.0262 | 2.93% | 0.8908 | 0.9203 | 0.8662 | 29,658,348.00 |
| 20 Jun 2024 | 0.8936 | 0.0272 | 3.14% | 0.8612 | 0.9239 | 0.8582 | 29,269,596.00 |
| 19 Jun 2024 | 0.8664 | 0.0656 | 8.19% | 0.7982 | 0.8758 | 0.7912 | 32,624,988.00 |
| 18 Jun 2024 | 0.8008 | -0.0903 | -10.13% | 0.8918 | 0.8918 | 0.753 | 63,702,669.00 |
| 17 Jun 2024 | 0.8911 | -0.0787 | -8.12% | 0.9694 | 0.9852 | 0.8616 | 35,177,240.00 |
| 16 Jun 2024 | 0.9698 | 0.0259 | 2.74% | 0.9414 | 0.9699 | 0.9232 | 13,186,148.00 |
| 15 Jun 2024 | 0.9439 | 0.014 | 1.51% | 0.9303 | 0.9594 | 0.9261 | 15,869,724.00 |
| 14 Jun 2024 | 0.9299 | -0.0365 | -3.78% | 0.9687 | 1.00 | 0.9021 | 33,045,157.00 |
| 13 Jun 2024 | 0.9664 | -0.0517 | -5.08% | 1.01 | 1.02 | 0.9583 | 26,062,233.00 |
| 12 Jun 2024 | 1.02 | 0.030 | 2.58% | 0.9953 | 1.05 | 0.960 | 42,212,867.00 |
| 11 Jun 2024 | 0.9925 | -0.0416 | -4.02% | 1.03 | 1.04 | 0.980 | 34,941,508.00 |
| 10 Jun 2024 | 1.03 | -0.060 | -5.48% | 1.09 | 1.10 | 1.03 | 35,714,461.00 |
| 09 Jun 2024 | 1.09 | -0.010 | -1.00% | 1.10 | 1.13 | 1.06 | 36,216,846.00 |
| 08 Jun 2024 | 1.11 | 0.020 | 2.17% | 1.08 | 1.17 | 1.06 | 66,317,184.00 |
| 07 Jun 2024 | 1.08 | -0.030 | -2.83% | 1.12 | 1.17 | 0.983 | 71,325,115.00 |
| 06 Jun 2024 | 1.11 | 0.010 | 0.90% | 1.10 | 1.14 | 1.09 | 32,628,535.00 |
| 05 Jun 2024 | 1.10 | 0.050 | 4.61% | 1.05 | 1.10 | 1.05 | 36,937,906.00 |
| 04 Jun 2024 | 1.05 | 0.010 | 1.37% | 1.04 | 1.06 | 1.01 | 23,494,342.00 |
| 03 Jun 2024 | 1.04 | 0.020 | 2.27% | 1.02 | 1.06 | 1.01 | 25,369,426.00 |
| 02 Jun 2024 | 1.02 | -0.010 | -0.70% | 1.02 | 1.04 | 1.01 | 18,526,597.00 |
| 01 Jun 2024 | 1.02 | 0.00 | 0.05% | 1.03 | 1.04 | 1.01 | 12,818,839.00 |
| 31 May 2024 | 1.02 | 0.010 | 1.05% | 1.01 | 1.03 | 0.9951 | 19,696,060.00 |
| 30 May 2024 | 1.01 | 0.00 | -0.37% | 1.02 | 1.04 | 0.980 | 26,905,787.00 |
| 29 May 2024 | 1.02 | -0.010 | -1.35% | 1.03 | 1.05 | 1.01 | 26,297,081.00 |
| 28 May 2024 | 1.03 | -0.040 | -4.05% | 1.07 | 1.07 | 1.01 | 31,559,072.00 |
| 27 May 2024 | 1.07 | 0.030 | 3.12% | 1.05 | 1.08 | 1.03 | 26,160,014.00 |
| 26 May 2024 | 1.04 | -0.020 | -1.98% | 1.06 | 1.07 | 1.02 | 24,675,591.00 |
| 25 May 2024 | 1.06 | 0.00 | -0.46% | 1.07 | 1.08 | 1.05 | 18,029,835.00 |
| 24 May 2024 | 1.07 | -0.010 | -0.79% | 1.07 | 1.09 | 1.03 | 29,842,389.00 |
| 23 May 2024 | 1.08 | -0.030 | -2.62% | 1.10 | 1.13 | 1.00 | 59,743,538.00 |
| 22 May 2024 | 1.11 | -0.040 | -3.15% | 1.14 | 1.15 | 1.08 | 35,908,036.00 |
| 21 May 2024 | 1.14 | 0.00 | -0.42% | 1.15 | 1.17 | 1.12 | 42,238,509.00 |
| 20 May 2024 | 1.15 | 0.120 | 11.53% | 1.03 | 1.15 | 1.01 | 55,895,473.00 |
| 19 May 2024 | 1.03 | -0.050 | -4.98% | 1.07 | 1.09 | 1.02 | 22,936,811.00 |
| 18 May 2024 | 1.08 | 0.010 | 0.53% | 1.08 | 1.09 | 1.05 | 32,666,457.00 |
| 17 May 2024 | 1.08 | 0.050 | 5.08% | 1.02 | 1.11 | 1.01 | 50,394,349.00 |
| 16 May 2024 | 1.02 | 0.030 | 3.17% | 0.991 | 1.08 | 0.9753 | 63,510,282.00 |
| 15 May 2024 | 0.9922 | 0.0968 | 10.81% | 0.899 | 1.03 | 0.8859 | 57,777,616.00 |
| 14 May 2024 | 0.8954 | -0.0736 | -7.60% | 0.9666 | 0.9765 | 0.8851 | 40,458,887.00 |
| 13 May 2024 | 0.969 | -0.0342 | -3.41% | 1.01 | 1.01 | 0.9426 | 38,407,951.00 |
| 12 May 2024 | 1.00 | 0.010 | 0.93% | 0.9964 | 1.02 | 0.9933 | 14,937,046.00 |
| 11 May 2024 | 0.994 | -0.0141 | -1.40% | 1.01 | 1.03 | 0.9901 | 22,883,192.00 |
| 10 May 2024 | 1.01 | -0.020 | -1.68% | 1.03 | 1.11 | 1.00 | 66,295,754.00 |
| 09 May 2024 | 1.03 | 0.010 | 1.37% | 1.01 | 1.04 | 0.9738 | 46,122,441.00 |
| 08 May 2024 | 1.01 | -0.070 | -6.40% | 1.08 | 1.08 | 1.00 | 38,765,706.00 |
| 07 May 2024 | 1.08 | -0.020 | -1.44% | 1.09 | 1.15 | 1.08 | 50,764,559.00 |
| 06 May 2024 | 1.10 | 0.00 | 0.18% | 1.10 | 1.15 | 1.08 | 65,339,027.00 |
| 05 May 2024 | 1.09 | 0.00 | 0.36% | 1.08 | 1.12 | 1.05 | 45,027,554.00 |
| 04 May 2024 | 1.09 | -0.020 | -1.98% | 1.10 | 1.12 | 1.08 | 68,798,547.00 |
| 03 May 2024 | 1.11 | -0.010 | -0.83% | 1.12 | 1.15 | 1.07 | 50,731,239.00 |
| 02 May 2024 | 1.12 | -0.030 | -2.25% | 1.14 | 1.16 | 1.09 | 25,675,736.00 |
| 01 May 2024 | 1.15 | 0.00 | 0.43% | 1.15 | 1.17 | 1.07 | 47,667,448.00 |
| 30 Abr 2024 | 1.14 | -0.050 | -4.13% | 1.19 | 1.21 | 1.07 | 51,740,457.00 |
| 29 Abr 2024 | 1.19 | -0.030 | -2.11% | 1.22 | 1.23 | 1.17 | 23,314,550.00 |
| 28 Abr 2024 | 1.22 | 0.010 | 0.55% | 1.21 | 1.26 | 1.21 | 16,143,746.00 |
| 27 Abr 2024 | 1.21 | 0.040 | 3.15% | 1.18 | 1.23 | 1.12 | 28,173,141.00 |
| 26 Abr 2024 | 1.17 | -0.050 | -4.12% | 1.23 | 1.23 | 1.16 | 26,193,856.00 |
| 25 Abr 2024 | 1.22 | -0.030 | -2.12% | 1.25 | 1.27 | 1.19 | 33,287,110.00 |
| 24 Abr 2024 | 1.25 | -0.070 | -5.65% | 1.33 | 1.35 | 1.24 | 42,041,014.00 |
| 23 Abr 2024 | 1.33 | -0.070 | -4.74% | 1.39 | 1.42 | 1.31 | 30,827,456.00 |
| 22 Abr 2024 | 1.39 | 0.020 | 1.55% | 1.38 | 1.44 | 1.35 | 37,359,425.00 |
| 21 Abr 2024 | 1.37 | -0.060 | -3.97% | 1.42 | 1.44 | 1.34 | 26,236,979.00 |
| 20 Abr 2024 | 1.43 | 0.090 | 7.06% | 1.34 | 1.44 | 1.30 | 35,391,325.00 |
| 19 Abr 2024 | 1.33 | 0.080 | 6.32% | 1.25 | 1.39 | 1.13 | 70,227,541.00 |
| 18 Abr 2024 | 1.25 | -0.010 | -0.55% | 1.26 | 1.29 | 1.20 | 58,623,041.00 |
| 17 Abr 2024 | 1.26 | 0.040 | 3.06% | 1.22 | 1.36 | 1.18 | 77,394,761.00 |
| 16 Abr 2024 | 1.22 | 0.050 | 4.44% | 1.17 | 1.23 | 1.11 | 61,975,140.00 |
| 15 Abr 2024 | 1.17 | -0.030 | -2.25% | 1.18 | 1.30 | 1.12 | 72,053,467.00 |
| 14 Abr 2024 | 1.20 | 0.140 | 12.77% | 1.06 | 1.21 | 1.02 | 96,840,498.00 |
| 13 Abr 2024 | 1.06 | -0.180 | -14.34% | 1.23 | 1.25 | 0.8856 | 125,553,139.00 |
| 12 Abr 2024 | 1.24 | -0.250 | -16.76% | 1.49 | 1.51 | 1.04 | 91,490,165.00 |
| 11 Abr 2024 | 1.49 | -0.030 | -2.02% | 1.52 | 1.56 | 1.48 | 33,385,098.00 |
| 10 Abr 2024 | 1.52 | -0.050 | -3.35% | 1.57 | 1.58 | 1.46 | 50,038,402.00 |
| 09 Abr 2024 | 1.57 | -0.140 | -7.95% | 1.71 | 1.72 | 1.57 | 35,048,560.00 |
| 08 Abr 2024 | 1.71 | 0.070 | 4.19% | 1.64 | 1.72 | 1.62 | 28,866,070.00 |
| 07 Abr 2024 | 1.64 | 0.020 | 1.00% | 1.62 | 1.67 | 1.62 | 23,857,963.00 |
| 06 Abr 2024 | 1.62 | 0.020 | 1.06% | 1.61 | 1.64 | 1.60 | 15,968,075.00 |
| 05 Abr 2024 | 1.61 | -0.080 | -4.50% | 1.67 | 1.68 | 1.54 | 33,853,028.00 |
| 04 Abr 2024 | 1.68 | 0.020 | 0.96% | 1.67 | 1.74 | 1.66 | 28,125,543.00 |
| 03 Abr 2024 | 1.67 | -0.060 | -3.74% | 1.73 | 1.77 | 1.64 | 46,838,559.00 |
| 02 Abr 2024 | 1.73 | -0.210 | -10.59% | 1.94 | 2.01 | 1.73 | 72,376,725.00 |
| 01 Abr 2024 | 1.94 | 0.020 | 1.19% | 1.91 | 2.03 | 1.80 | 90,386,867.00 |
| 31 Mar 2024 | 1.91 | 0.040 | 1.90% | 1.88 | 1.93 | 1.87 | 22,371,907.00 |
| 30 Mar 2024 | 1.88 | -0.020 | -1.28% | 1.89 | 1.96 | 1.87 | 32,659,632.00 |
