Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SAMOOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.008242 | 0.00066 | 8.70% | 0.007605 | 0.008383 | 0.007484 | 781,597.00 |
| 19 May 2024 | 0.007582 | -0.000518 | -6.40% | 0.0081 | 0.0081 | 0.00751 | 538,665.00 |
| 18 May 2024 | 0.0081 | -0.000149 | -1.81% | 0.008249 | 0.008474 | 0.007997 | 400,140.00 |
| 17 May 2024 | 0.008249 | 0.000107 | 1.31% | 0.008142 | 0.008485 | 0.007978 | 1,366,024.00 |
| 16 May 2024 | 0.008142 | -0.000754 | -8.48% | 0.008896 | 0.009021 | 0.008107 | 701,453.00 |
| 15 May 2024 | 0.008896 | 0.000385 | 4.52% | 0.008511 | 0.008922 | 0.008011 | 1,307,485.00 |
| 14 May 2024 | 0.008511 | 0.000607 | 7.68% | 0.007904 | 0.009139 | 0.007904 | 2,050,003.00 |
| 13 May 2024 | 0.007904 | 0.000563 | 7.67% | 0.011499 | 0.011499 | 0.007258 | 6,098,597.00 |
| 12 May 2024 | 0.007341 | -0.000058 | -0.78% | 0.007399 | 0.008037 | 0.00721 | 400,351.00 |
| 11 May 2024 | 0.007399 | 0.00000700 | 0.09% | 0.007811 | 0.007811 | 0.007331 | 514,240.00 |
| 10 May 2024 | 0.007392 | -0.000425 | -5.44% | 0.007918 | 0.008055 | 0.007339 | 1,130,815.00 |
| 09 May 2024 | 0.007817 | 0.000663 | 9.27% | 0.007287 | 0.007983 | 0.007154 | 2,489,126.00 |
| 08 May 2024 | 0.007154 | -0.000591 | -7.63% | 0.007745 | 0.007969 | 0.006806 | 4,436,052.00 |
| 07 May 2024 | 0.007745 | -0.00023 | -2.88% | 0.007975 | 0.008174 | 0.007742 | 370,179.00 |
| 06 May 2024 | 0.007975 | -0.000144 | -1.77% | 0.008062 | 0.008581 | 0.007801 | 597,709.00 |
| 05 May 2024 | 0.008119 | -0.000222 | -2.66% | 0.008341 | 0.008482 | 0.007937 | 1,877,919.00 |
| 04 May 2024 | 0.008341 | 0.000239 | 2.95% | 0.008102 | 0.008513 | 0.008038 | 1,422,103.00 |
| 03 May 2024 | 0.008102 | -0.000163 | -1.97% | 0.008265 | 0.008285 | 0.007703 | 1,437,420.00 |
| 02 May 2024 | 0.008265 | 0.000357 | 4.51% | 0.007908 | 0.008394 | 0.007505 | 2,426,558.00 |
| 01 May 2024 | 0.007908 | 0.000439 | 5.88% | 0.007764 | 0.00825 | 0.006803 | 3,340,564.00 |
| 30 Abr 2024 | 0.007469 | -0.000466 | -5.87% | 0.00795 | 0.00795 | 0.006878 | 3,070,992.00 |
| 29 Abr 2024 | 0.007935 | 0.000011 | 0.14% | 0.011499 | 0.011499 | 0.007436 | 1,292,435.00 |
| 28 Abr 2024 | 0.007924 | -0.00107 | -11.90% | 0.008877 | 0.0091 | 0.007924 | 2,212,395.00 |
| 27 Abr 2024 | 0.008994 | 0.001532 | 20.53% | 0.007351 | 0.00967 | 0.00685 | 7,749,178.00 |
| 26 Abr 2024 | 0.007462 | -0.000859 | -10.32% | 0.0072 | 0.008928 | 0.0072 | 5,170,708.00 |
| 25 Abr 2024 | 0.008321 | -0.001745 | -17.34% | 0.009847 | 0.010424 | 0.007915 | 5,367,992.00 |
| 24 Abr 2024 | 0.010066 | 0.00355 | 54.48% | 0.007123 | 0.010516 | 0.006516 | 18,352,147.00 |
| 23 Abr 2024 | 0.006516 | -0.000181 | -2.70% | 0.006697 | 0.00707 | 0.006206 | 4,235,102.00 |
| 22 Abr 2024 | 0.006697 | -0.000066 | -0.98% | 0.011499 | 0.011499 | 0.006443 | 4,635,673.00 |
| 21 Abr 2024 | 0.006763 | 0.000284 | 4.38% | 0.006479 | 0.008226 | 0.006441 | 3,700,330.00 |
| 20 Abr 2024 | 0.006479 | 0.000315 | 5.11% | 0.00616 | 0.006728 | 0.006032 | 3,857,176.00 |
| 19 Abr 2024 | 0.006164 | -0.000642 | -9.43% | 0.007101 | 0.007101 | 0.006164 | 3,175,580.00 |
| 18 Abr 2024 | 0.006806 | -0.000232 | -3.30% | 0.007038 | 0.007359 | 0.006392 | 1,727,572.00 |
| 17 Abr 2024 | 0.007038 | -0.000348 | -4.71% | 0.008155 | 0.008155 | 0.00683 | 629,119.00 |
| 16 Abr 2024 | 0.007386 | -0.000436 | -5.57% | 0.007822 | 0.008578 | 0.007038 | 1,516,395.00 |
| 15 Abr 2024 | 0.007822 | -0.000388 | -4.73% | 0.008094 | 0.00847 | 0.007586 | 7,616,594.00 |
| 14 Abr 2024 | 0.00821 | 0.000652 | 8.63% | 0.0097 | 0.0097 | 0.007255 | 517,009.00 |
| 13 Abr 2024 | 0.007558 | -0.001111 | -12.82% | 0.008669 | 0.0088 | 0.006234 | 5,668,691.00 |
| 12 Abr 2024 | 0.008669 | -0.000971 | -10.07% | 0.01029 | 0.01029 | 0.008365 | 4,282,506.00 |
| 11 Abr 2024 | 0.00964 | -0.000691 | -6.69% | 0.010331 | 0.010331 | 0.00964 | 621,517.00 |
| 10 Abr 2024 | 0.010331 | -0.000239 | -2.26% | 0.011492 | 0.011492 | 0.009889 | 759,984.00 |
| 09 Abr 2024 | 0.01057 | -0.001003 | -8.67% | 0.011573 | 0.011705 | 0.010494 | 6,861,757.00 |
| 08 Abr 2024 | 0.011573 | 0.000687 | 6.31% | 0.010978 | 0.012103 | 0.010659 | 1,341,630.00 |
| 07 Abr 2024 | 0.010886 | -0.000134 | -1.22% | 0.011028 | 0.0113 | 0.010886 | 672,722.00 |
| 06 Abr 2024 | 0.01102 | -0.000585 | -5.04% | 0.011605 | 0.01212 | 0.010546 | 1,735,224.00 |
| 05 Abr 2024 | 0.011605 | 0.000232 | 2.04% | 0.011499 | 0.01262 | 0.010458 | 1,378,286.00 |
| 04 Abr 2024 | 0.011373 | -0.000185 | -1.60% | 0.011558 | 0.012103 | 0.011186 | 846,222.00 |
| 03 Abr 2024 | 0.011558 | -0.00069 | -5.63% | 0.012248 | 0.012248 | 0.011546 | 435,588.00 |
| 02 Abr 2024 | 0.012248 | -0.001391 | -10.20% | 0.013639 | 0.014017 | 0.01163 | 2,127,229.00 |
| 01 Abr 2024 | 0.013639 | -0.000589 | -4.14% | 0.014016 | 0.014919 | 0.013272 | 4,453,288.00 |
| 31 Mar 2024 | 0.014228 | 0.000626 | 4.60% | 0.013602 | 0.014268 | 0.013463 | 613,628.00 |
| 30 Mar 2024 | 0.013602 | 0.000053 | 0.39% | 0.013549 | 0.01514 | 0.01336 | 1,070,535.00 |
| 29 Mar 2024 | 0.013549 | -0.000507 | -3.61% | 0.014055 | 0.014055 | 0.013452 | 1,011,520.00 |
| 28 Mar 2024 | 0.014056 | 0.000185 | 1.33% | 0.013871 | 0.0149 | 0.0136 | 2,476,520.00 |
| 27 Mar 2024 | 0.013871 | -0.001256 | -8.30% | 0.015127 | 0.015198 | 0.013326 | 3,570,256.00 |
| 26 Mar 2024 | 0.015127 | -0.000586 | -3.73% | 0.01565 | 0.01627 | 0.014965 | 732,431.00 |
| 25 Mar 2024 | 0.015713 | 0.000572 | 3.78% | 0.015294 | 0.016177 | 0.014917 | 4,589,525.00 |
| 24 Mar 2024 | 0.015141 | 0.000731 | 5.07% | 0.01441 | 0.015141 | 0.013921 | 1,350,140.00 |
| 23 Mar 2024 | 0.01441 | 0.000377 | 2.69% | 0.014033 | 0.015751 | 0.014033 | 1,426,099.00 |
| 22 Mar 2024 | 0.014033 | -0.000292 | -2.04% | 0.01425 | 0.015294 | 0.013865 | 2,189,997.00 |
| 21 Mar 2024 | 0.014325 | -0.00249 | -14.81% | 0.016815 | 0.017129 | 0.014275 | 2,331,171.00 |
| 20 Mar 2024 | 0.016815 | 0.001623 | 10.68% | 0.015192 | 0.017636 | 0.014231 | 1,623,767.00 |
| 19 Mar 2024 | 0.015192 | -0.003166 | -17.25% | 0.018237 | 0.018465 | 0.014953 | 5,819,631.00 |
| 18 Mar 2024 | 0.018358 | -0.00272 | -12.90% | 0.020859 | 0.020859 | 0.018093 | 5,098,098.00 |
| 17 Mar 2024 | 0.021078 | 0.003036 | 16.83% | 0.018037 | 0.021163 | 0.0171 | 2,706,906.00 |
| 16 Mar 2024 | 0.018042 | 0.000208 | 1.17% | 0.017834 | 0.023995 | 0.0169 | 8,806,934.00 |
| 15 Mar 2024 | 0.017834 | -0.000381 | -2.09% | 0.018261 | 0.020358 | 0.0125 | 9,057,323.00 |
| 14 Mar 2024 | 0.018215 | 0.000684 | 3.90% | 0.017589 | 0.021205 | 0.016503 | 7,817,992.00 |
| 13 Mar 2024 | 0.017531 | 0.001388 | 8.60% | 0.016143 | 0.017583 | 0.015689 | 2,137,477.00 |
| 12 Mar 2024 | 0.016143 | -0.000815 | -4.81% | 0.016958 | 0.017729 | 0.015847 | 992,077.00 |
| 11 Mar 2024 | 0.016958 | 0.000026 | 0.15% | 0.01678 | 0.01732 | 0.01611 | 5,172,497.00 |
| 10 Mar 2024 | 0.016932 | -0.000605 | -3.45% | 0.017584 | 0.018045 | 0.016714 | 1,205,436.00 |
| 09 Mar 2024 | 0.017537 | -0.00000200 | -0.01% | 0.017548 | 0.019601 | 0.016696 | 2,360,761.00 |
| 08 Mar 2024 | 0.017539 | 0.002092 | 13.54% | 0.015509 | 0.018957 | 0.015409 | 3,858,520.00 |
| 07 Mar 2024 | 0.015447 | -0.002921 | -15.90% | 0.018476 | 0.018608 | 0.01522 | 4,265,997.00 |
| 06 Mar 2024 | 0.018368 | 0.000109 | 0.60% | 0.018259 | 0.021345 | 0.016159 | 3,394,443.00 |
| 05 Mar 2024 | 0.018259 | -0.002982 | -14.04% | 0.020836 | 0.023368 | 0.015116 | 13,670,150.00 |
| 04 Mar 2024 | 0.021241 | 0.00668 | 45.88% | 0.01457 | 0.02422 | 0.0144 | 23,732,096.00 |
| 03 Mar 2024 | 0.014561 | 0.000886 | 6.48% | 0.013696 | 0.015659 | 0.012845 | 3,975,983.00 |
| 02 Mar 2024 | 0.013675 | -0.001275 | -8.53% | 0.014807 | 0.015039 | 0.013182 | 2,375,257.00 |
| 01 Mar 2024 | 0.01495 | 0.002395 | 19.08% | 0.012518 | 0.015749 | 0.012397 | 2,426,416.00 |
| 29 Feb 2024 | 0.012555 | -0.00051 | -3.90% | 0.013065 | 0.015211 | 0.012089 | 4,194,168.00 |
| 28 Feb 2024 | 0.013065 | 0.001626 | 14.21% | 0.011439 | 0.014117 | 0.01094 | 6,105,172.00 |
| 27 Feb 2024 | 0.011439 | 0.001639 | 16.72% | 0.0098 | 0.011789 | 0.00973 | 3,029,897.00 |
| 26 Feb 2024 | 0.0098 | 0.000251 | 2.63% | 0.009551 | 0.009828 | 0.009046 | 4,542,650.00 |
| 25 Feb 2024 | 0.009549 | 0.000011 | 0.12% | 0.009538 | 0.009813 | 0.009294 | 955,583.00 |
| 24 Feb 2024 | 0.009538 | 0.000588 | 6.57% | 0.00895 | 0.009701 | 0.008916 | 852,013.00 |
| 23 Feb 2024 | 0.00895 | -0.000502 | -5.31% | 0.009356 | 0.009356 | 0.008925 | 2,127,211.00 |
| 22 Feb 2024 | 0.009452 | -0.000061 | -0.64% | 0.009527 | 0.009799 | 0.00935 | 641,122.00 |
| 21 Feb 2024 | 0.009513 | -0.000633 | -6.24% | 0.010164 | 0.010171 | 0.0093 | 2,269,911.00 |
