Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SAKEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.00176 | -0.000144 | -7.56% | 0.001901 | 0.001904 | 0.001723 | 7,910,267.00 |
| 27 May 2024 | 0.001904 | 0.000044 | 2.37% | 0.001856 | 0.001956 | 0.00185 | 11,015,285.00 |
| 26 May 2024 | 0.00186 | 0.000156 | 9.15% | 0.001706 | 0.0019 | 0.0017 | 7,931,316.00 |
| 25 May 2024 | 0.001704 | -0.00001 | -0.58% | 0.001707 | 0.001718 | 0.001697 | 9,638,444.00 |
| 24 May 2024 | 0.001714 | 0.000091 | 5.61% | 0.001623 | 0.001726 | 0.001606 | 10,225,709.00 |
| 23 May 2024 | 0.001623 | 0.000023 | 1.44% | 0.0016 | 0.001787 | 0.0016 | 9,467,698.00 |
| 22 May 2024 | 0.0016 | 0.000015 | 0.95% | 0.00159 | 0.00164 | 0.001585 | 8,573,922.00 |
| 21 May 2024 | 0.001585 | 0.000044 | 2.86% | 0.001534 | 0.001611 | 0.001534 | 10,630,464.00 |
| 20 May 2024 | 0.001541 | 0.00000300 | 0.20% | 0.001535 | 0.00155 | 0.001532 | 14,628,828.00 |
| 19 May 2024 | 0.001538 | 0.00 | 0.00% | 0.001539 | 0.001547 | 0.001516 | 10,969,209.00 |
| 18 May 2024 | 0.001538 | -0.00000800 | -0.52% | 0.001538 | 0.001549 | 0.001534 | 10,817,120.00 |
| 17 May 2024 | 0.001546 | 0.000012 | 0.78% | 0.00154 | 0.001549 | 0.001534 | 10,977,286.00 |
| 16 May 2024 | 0.001534 | -0.00000100 | -0.07% | 0.001539 | 0.001552 | 0.00153 | 10,500,937.00 |
| 15 May 2024 | 0.001535 | 0.00000400 | 0.26% | 0.001531 | 0.040 | 0.0009 | 10,978,491.00 |
| 14 May 2024 | 0.001531 | -0.000031 | -1.98% | 0.00156 | 0.001605 | 0.001519 | 10,130,669.00 |
| 13 May 2024 | 0.001562 | 0.000185 | 13.44% | 0.001389 | 0.001595 | 0.001377 | 12,074,844.00 |
| 12 May 2024 | 0.001377 | -0.00023 | -14.31% | 0.001593 | 0.001593 | 0.001347 | 12,349,737.00 |
| 11 May 2024 | 0.001607 | -0.00000600 | -0.37% | 0.001615 | 0.001617 | 0.001582 | 7,167,368.00 |
| 10 May 2024 | 0.001613 | -0.000011 | -0.68% | 0.001636 | 0.001644 | 0.001598 | 9,957,945.00 |
| 09 May 2024 | 0.001624 | 0.000052 | 3.31% | 0.001566 | 0.001722 | 0.001535 | 10,643,328.00 |
| 08 May 2024 | 0.001572 | -0.00004 | -2.48% | 0.001612 | 0.001633 | 0.001528 | 5,953,101.00 |
| 07 May 2024 | 0.001612 | -0.000232 | -12.58% | 0.001842 | 0.001855 | 0.001506 | 10,062,130.00 |
| 06 May 2024 | 0.001844 | 0.000022 | 1.21% | 0.001833 | 0.001855 | 0.001816 | 10,263,278.00 |
| 05 May 2024 | 0.001822 | 0.000044 | 2.47% | 0.001776 | 0.001903 | 0.001776 | 7,372,785.00 |
| 04 May 2024 | 0.001778 | 0.000027 | 1.54% | 0.001751 | 0.001903 | 0.001743 | 9,115,470.00 |
| 03 May 2024 | 0.001751 | 0.000062 | 3.67% | 0.001692 | 0.001776 | 0.001665 | 9,840,504.00 |
| 02 May 2024 | 0.001689 | 0.00 | 0.00% | 0.001682 | 0.0017 | 0.001672 | 7,912,519.00 |
| 01 May 2024 | 0.001689 | -0.000021 | -1.23% | 0.001701 | 0.001713 | 0.001672 | 9,633,570.00 |
| 30 Abr 2024 | 0.00171 | -0.000067 | -3.77% | 0.001781 | 0.00179 | 0.001683 | 9,753,669.00 |
| 29 Abr 2024 | 0.001777 | -0.000149 | -7.74% | 0.001772 | 0.001955 | 0.001701 | 15,160,679.00 |
| 28 Abr 2024 | 0.001926 | 0.00000200 | 0.10% | 0.001925 | 0.001946 | 0.001919 | 8,517,048.00 |
| 27 Abr 2024 | 0.001924 | 0.000041 | 2.18% | 0.001891 | 0.002222 | 0.001878 | 9,267,016.00 |
| 26 Abr 2024 | 0.001883 | 0.000049 | 2.67% | 0.001834 | 0.001895 | 0.001833 | 6,776,294.00 |
| 25 Abr 2024 | 0.001834 | 0.00000600 | 0.33% | 0.001827 | 0.001838 | 0.001812 | 4,060,768.00 |
| 24 Abr 2024 | 0.001828 | 0.000022 | 1.22% | 0.001808 | 0.002269 | 0.0018 | 9,280,271.00 |
| 23 Abr 2024 | 0.001806 | 0.00000400 | 0.22% | 0.001814 | 0.001831 | 0.001787 | 8,100,250.00 |
| 22 Abr 2024 | 0.001802 | -0.000028 | -1.53% | 0.001835 | 0.001836 | 0.001801 | 11,212,522.00 |
| 21 Abr 2024 | 0.00183 | -0.000022 | -1.19% | 0.001853 | 0.001889 | 0.001825 | 8,831,664.00 |
| 20 Abr 2024 | 0.001852 | 0.000031 | 1.70% | 0.001819 | 0.002426 | 0.001648 | 10,853,124.00 |
| 19 Abr 2024 | 0.001821 | 0.00001 | 0.55% | 0.001811 | 0.001831 | 0.001805 | 8,686,346.00 |
| 18 Abr 2024 | 0.001811 | 0.000011 | 0.61% | 0.0018 | 0.001905 | 0.001756 | 9,976,878.00 |
| 17 Abr 2024 | 0.0018 | 0.000034 | 1.93% | 0.001766 | 0.001905 | 0.001759 | 6,781,698.00 |
| 16 Abr 2024 | 0.001766 | -0.00000800 | -0.45% | 0.001755 | 0.001778 | 0.001754 | 9,418,951.00 |
| 15 Abr 2024 | 0.001774 | 0.000029 | 1.66% | 0.001745 | 0.002134 | 0.001729 | 12,938,237.00 |
| 14 Abr 2024 | 0.001745 | -0.000012 | -0.68% | 0.001745 | 0.00175 | 0.001715 | 9,332,711.00 |
| 13 Abr 2024 | 0.001757 | -0.000097 | -5.23% | 0.00185 | 0.001854 | 0.001713 | 8,156,060.00 |
| 12 Abr 2024 | 0.001854 | -0.000038 | -2.01% | 0.001868 | 0.001914 | 0.001824 | 8,159,095.00 |
| 11 Abr 2024 | 0.001892 | 0.00000900 | 0.48% | 0.001874 | 0.001958 | 0.001861 | 8,867,962.00 |
| 10 Abr 2024 | 0.001883 | 0.00000400 | 0.21% | 0.001883 | 0.002262 | 0.001731 | 8,894,645.00 |
| 09 Abr 2024 | 0.001879 | 0.000093 | 5.21% | 0.001772 | 0.001955 | 0.001764 | 9,404,364.00 |
| 08 Abr 2024 | 0.001786 | 0.00 | 0.00% | 0.001788 | 0.001791 | 0.001701 | 10,561,508.00 |
| 07 Abr 2024 | 0.001786 | -0.00000600 | -0.33% | 0.001787 | 0.001805 | 0.001701 | 10,628,239.00 |
| 06 Abr 2024 | 0.001792 | -0.000104 | -5.49% | 0.001902 | 0.001908 | 0.00174 | 9,162,270.00 |
| 05 Abr 2024 | 0.001896 | 0.000029 | 1.55% | 0.001864 | 0.001905 | 0.00186 | 9,566,062.00 |
| 04 Abr 2024 | 0.001867 | 0.00000500 | 0.27% | 0.00185 | 0.001889 | 0.001848 | 9,649,342.00 |
| 03 Abr 2024 | 0.001862 | 0.000014 | 0.76% | 0.001861 | 0.001873 | 0.001841 | 9,547,293.00 |
| 02 Abr 2024 | 0.001848 | -0.000053 | -2.79% | 0.001894 | 0.001923 | 0.001803 | 9,852,988.00 |
| 01 Abr 2024 | 0.001901 | -0.000041 | -2.11% | 0.001957 | 0.00197 | 0.00187 | 14,243,132.00 |
| 31 Mar 2024 | 0.001942 | -0.000134 | -6.45% | 0.002079 | 0.002079 | 0.001861 | 7,572,357.00 |
| 30 Mar 2024 | 0.002076 | 0.000026 | 1.27% | 0.002058 | 0.002158 | 0.00191 | 8,919,382.00 |
| 29 Mar 2024 | 0.00205 | -0.000036 | -1.73% | 0.002086 | 0.002105 | 0.00202 | 10,329,182.00 |
| 28 Mar 2024 | 0.002086 | -0.000046 | -2.16% | 0.002132 | 0.002143 | 0.002083 | 10,688,401.00 |
| 27 Mar 2024 | 0.002132 | -0.000247 | -10.38% | 0.002356 | 0.002356 | 0.002107 | 8,731,641.00 |
| 26 Mar 2024 | 0.002379 | 0.000048 | 2.06% | 0.002334 | 0.002595 | 0.002323 | 8,731,349.00 |
| 25 Mar 2024 | 0.002331 | 0.000127 | 5.76% | 0.002204 | 0.002376 | 0.00219 | 17,667,418.00 |
| 24 Mar 2024 | 0.002204 | 0.000163 | 7.99% | 0.002058 | 0.0023 | 0.001984 | 12,806,846.00 |
| 23 Mar 2024 | 0.002041 | -0.000062 | -2.95% | 0.0021 | 0.002231 | 0.001947 | 7,217,751.00 |
| 22 Mar 2024 | 0.002103 | 0.000074 | 3.65% | 0.00203 | 0.002143 | 0.002016 | 9,990,618.00 |
| 21 Mar 2024 | 0.002029 | 0.000017 | 0.84% | 0.002018 | 0.002083 | 0.00199 | 11,792,081.00 |
| 20 Mar 2024 | 0.002012 | 0.00000200 | 0.10% | 0.002022 | 0.002035 | 0.002 | 13,028,327.00 |
| 19 Mar 2024 | 0.00201 | -0.000089 | -4.24% | 0.002084 | 0.002099 | 0.002006 | 12,976,596.00 |
| 18 Mar 2024 | 0.002099 | 0.00000800 | 0.38% | 0.002095 | 0.002115 | 0.00207 | 16,059,159.00 |
| 17 Mar 2024 | 0.002091 | 0.000109 | 5.50% | 0.001997 | 0.0021 | 0.001987 | 11,585,599.00 |
| 16 Mar 2024 | 0.001982 | -0.000019 | -0.95% | 0.002004 | 0.002058 | 0.001935 | 13,574,387.00 |
| 15 Mar 2024 | 0.002001 | -0.000153 | -7.10% | 0.002161 | 0.002233 | 0.001991 | 17,969,866.00 |
| 14 Mar 2024 | 0.002154 | -0.00015 | -6.51% | 0.002299 | 0.002655 | 0.002146 | 11,246,715.00 |
| 13 Mar 2024 | 0.002304 | 0.000246 | 11.95% | 0.002062 | 0.002337 | 0.002047 | 11,233,092.00 |
| 12 Mar 2024 | 0.002058 | -0.000027 | -1.29% | 0.00208 | 0.00209 | 0.002008 | 12,123,984.00 |
| 11 Mar 2024 | 0.002085 | -0.000033 | -1.56% | 0.002117 | 0.00214 | 0.002047 | 19,013,185.00 |
| 10 Mar 2024 | 0.002118 | -0.000111 | -4.98% | 0.002236 | 0.002287 | 0.002015 | 11,562,600.00 |
| 09 Mar 2024 | 0.002229 | 0.000095 | 4.45% | 0.002131 | 0.002306 | 0.002096 | 11,623,044.00 |
| 08 Mar 2024 | 0.002134 | 0.000144 | 7.24% | 0.002006 | 0.002169 | 0.00184 | 13,257,469.00 |
| 07 Mar 2024 | 0.00199 | 0.000018 | 0.91% | 0.001981 | 0.0022 | 0.001964 | 12,312,908.00 |
| 06 Mar 2024 | 0.001972 | -0.000334 | -14.48% | 0.002287 | 0.002342 | 0.00193 | 11,839,068.00 |
| 05 Mar 2024 | 0.002306 | 0.000263 | 12.87% | 0.002037 | 0.002373 | 0.002 | 10,389,205.00 |
| 04 Mar 2024 | 0.002043 | 0.00000400 | 0.20% | 0.002046 | 0.002046 | 0.002012 | 15,833,304.00 |
| 03 Mar 2024 | 0.002039 | -0.000049 | -2.35% | 0.002086 | 0.002091 | 0.002039 | 6,783,082.00 |
| 02 Mar 2024 | 0.002088 | -0.000028 | -1.32% | 0.002064 | 0.002116 | 0.002057 | 12,422,507.00 |
| 01 Mar 2024 | 0.002116 | -0.000039 | -1.81% | 0.002155 | 0.00216 | 0.002116 | 6,864,440.00 |
| 29 Feb 2024 | 0.002155 | -0.000085 | -3.79% | 0.002247 | 0.002287 | 0.002127 | 9,024,619.00 |
