Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SAMOOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.013655 | -0.001516 | -9.99% | 0.015132 | 0.015184 | 0.013226 | 7,437,164.00 |
| 04 Jun 2024 | 0.015171 | -0.000329 | -2.12% | 0.015389 | 0.015401 | 0.0139 | 9,750,451.00 |
| 03 Jun 2024 | 0.0155 | 0.001881 | 13.81% | 0.01354 | 0.016274 | 0.013515 | 6,985,878.00 |
| 02 Jun 2024 | 0.013619 | -0.00142 | -9.44% | 0.015185 | 0.015265 | 0.013527 | 6,307,680.00 |
| 01 Jun 2024 | 0.015039 | 0.000594 | 4.11% | 0.014441 | 0.016539 | 0.013773 | 7,685,443.00 |
| 31 May 2024 | 0.014445 | 0.000951 | 7.05% | 0.013376 | 0.015388 | 0.01265 | 6,742,505.00 |
| 30 May 2024 | 0.013494 | -0.003127 | -18.81% | 0.01635 | 0.01635 | 0.013033 | 8,730,008.00 |
| 29 May 2024 | 0.016621 | -0.003126 | -15.83% | 0.020741 | 0.020741 | 0.015424 | 9,177,113.00 |
| 28 May 2024 | 0.019747 | 0.006574 | 49.91% | 0.013073 | 0.019813 | 0.012881 | 13,898,291.00 |
| 27 May 2024 | 0.013173 | 0.00088 | 7.16% | 0.012214 | 0.013451 | 0.011308 | 7,559,607.00 |
| 26 May 2024 | 0.012293 | -0.002462 | -16.69% | 0.014755 | 0.014755 | 0.01127 | 8,503,196.00 |
| 25 May 2024 | 0.014755 | 0.005314 | 56.29% | 0.009539 | 0.015913 | 0.009539 | 17,605,197.00 |
| 24 May 2024 | 0.009441 | 0.000741 | 8.52% | 0.00869 | 0.009886 | 0.008203 | 14,093,735.00 |
| 23 May 2024 | 0.0087 | 0.000201 | 2.36% | 0.00849 | 0.0087 | 0.007903 | 9,594,346.00 |
| 22 May 2024 | 0.008499 | 0.000558 | 7.03% | 0.008003 | 0.008855 | 0.008003 | 14,236,888.00 |
| 21 May 2024 | 0.007941 | -0.000278 | -3.38% | 0.008229 | 0.008379 | 0.007849 | 7,903,355.00 |
| 20 May 2024 | 0.008219 | 0.000696 | 9.25% | 0.007546 | 0.008323 | 0.007467 | 8,062,266.00 |
| 19 May 2024 | 0.007523 | -0.000508 | -6.33% | 0.008029 | 0.008083 | 0.007501 | 7,723,737.00 |
| 18 May 2024 | 0.008031 | -0.000237 | -2.87% | 0.008277 | 0.008545 | 0.007961 | 6,377,223.00 |
| 17 May 2024 | 0.008268 | 0.000116 | 1.42% | 0.00816 | 0.00855 | 0.00798 | 7,491,539.00 |
| 16 May 2024 | 0.008152 | -0.000605 | -6.91% | 0.008778 | 0.009079 | 0.008109 | 10,613,843.00 |
| 15 May 2024 | 0.008757 | 0.000301 | 3.56% | 0.008452 | 0.0089 | 0.007927 | 13,048,044.00 |
| 14 May 2024 | 0.008456 | 0.000558 | 7.07% | 0.007898 | 0.009062 | 0.007898 | 11,279,491.00 |
| 13 May 2024 | 0.007898 | 0.000554 | 7.54% | 0.007345 | 0.00882 | 0.00717 | 10,830,723.00 |
| 12 May 2024 | 0.007344 | -0.000064 | -0.86% | 0.007402 | 0.007681 | 0.007236 | 5,394,170.00 |
| 11 May 2024 | 0.007408 | 0.000026 | 0.35% | 0.007342 | 0.007902 | 0.007312 | 5,754,856.00 |
| 10 May 2024 | 0.007382 | -0.000506 | -6.41% | 0.007846 | 0.008037 | 0.007301 | 6,665,238.00 |
| 09 May 2024 | 0.007888 | 0.000679 | 9.42% | 0.007193 | 0.008109 | 0.007122 | 8,697,427.00 |
| 08 May 2024 | 0.007209 | -0.000554 | -7.14% | 0.007716 | 0.007793 | 0.007165 | 8,256,834.00 |
| 07 May 2024 | 0.007763 | -0.000219 | -2.74% | 0.008 | 0.008199 | 0.007701 | 8,047,314.00 |
| 06 May 2024 | 0.007982 | -0.000109 | -1.35% | 0.008056 | 0.008607 | 0.00772 | 6,427,752.00 |
| 05 May 2024 | 0.008091 | -0.000238 | -2.86% | 0.008294 | 0.008578 | 0.007922 | 8,163,603.00 |
| 04 May 2024 | 0.008329 | 0.000241 | 2.98% | 0.008089 | 0.00855 | 0.008007 | 13,030,953.00 |
| 03 May 2024 | 0.008088 | -0.000087 | -1.06% | 0.008073 | 0.008302 | 0.007671 | 9,327,009.00 |
| 02 May 2024 | 0.008175 | 0.000339 | 4.33% | 0.007808 | 0.008491 | 0.007487 | 10,992,444.00 |
| 01 May 2024 | 0.007836 | 0.000387 | 5.20% | 0.007433 | 0.008127 | 0.006788 | 15,561,755.00 |
| 30 Abr 2024 | 0.007449 | -0.000478 | -6.03% | 0.007886 | 0.007943 | 0.006881 | 12,578,381.00 |
| 29 Abr 2024 | 0.007927 | -0.000037 | -0.46% | 0.012306 | 0.012463 | 0.00744 | 14,097,220.00 |
| 28 Abr 2024 | 0.007964 | -0.000941 | -10.57% | 0.008872 | 0.009122 | 0.007898 | 16,450,623.00 |
| 27 Abr 2024 | 0.008905 | 0.001561 | 21.26% | 0.00731 | 0.009402 | 0.006883 | 18,943,371.00 |
| 26 Abr 2024 | 0.007344 | -0.000922 | -11.15% | 0.008242 | 0.008321 | 0.007329 | 12,786,398.00 |
| 25 Abr 2024 | 0.008266 | -0.00181 | -17.96% | 0.009742 | 0.009801 | 0.00803 | 10,658,496.00 |
| 24 Abr 2024 | 0.010076 | 0.003626 | 56.22% | 0.006466 | 0.010141 | 0.006451 | 23,081,749.00 |
| 23 Abr 2024 | 0.00645 | -0.000218 | -3.27% | 0.006663 | 0.006948 | 0.006212 | 16,663,592.00 |
| 22 Abr 2024 | 0.006668 | -0.000092 | -1.36% | 0.00679 | 0.007172 | 0.006421 | 15,289,330.00 |
| 21 Abr 2024 | 0.00676 | 0.000312 | 4.84% | 0.006445 | 0.007519 | 0.006436 | 19,895,416.00 |
| 20 Abr 2024 | 0.006448 | 0.000309 | 5.03% | 0.006147 | 0.006774 | 0.006061 | 13,787,517.00 |
| 19 Abr 2024 | 0.006139 | -0.000647 | -9.53% | 0.006776 | 0.006908 | 0.006139 | 16,245,806.00 |
| 18 Abr 2024 | 0.006786 | -0.000252 | -3.58% | 0.007052 | 0.00756 | 0.006592 | 10,476,235.00 |
| 17 Abr 2024 | 0.007038 | -0.000339 | -4.60% | 0.007348 | 0.007561 | 0.00681 | 9,072,313.00 |
| 16 Abr 2024 | 0.007377 | -0.000382 | -4.92% | 0.007764 | 0.008573 | 0.007059 | 10,004,850.00 |
| 15 Abr 2024 | 0.007759 | -0.0004 | -4.90% | 0.008209 | 0.00848 | 0.007502 | 11,341,913.00 |
| 14 Abr 2024 | 0.008159 | 0.000612 | 8.11% | 0.007547 | 0.00821 | 0.007133 | 14,246,940.00 |
| 13 Abr 2024 | 0.007547 | -0.001127 | -12.99% | 0.008699 | 0.008867 | 0.006822 | 12,986,476.00 |
| 12 Abr 2024 | 0.008674 | -0.000866 | -9.08% | 0.009555 | 0.009678 | 0.008436 | 11,643,869.00 |
| 11 Abr 2024 | 0.00954 | -0.000697 | -6.81% | 0.010238 | 0.010315 | 0.009536 | 7,187,228.00 |
| 10 Abr 2024 | 0.010237 | -0.000301 | -2.86% | 0.010541 | 0.010676 | 0.009965 | 9,989,742.00 |
| 09 Abr 2024 | 0.010538 | -0.001024 | -8.86% | 0.011591 | 0.011591 | 0.010462 | 8,253,097.00 |
| 08 Abr 2024 | 0.011562 | 0.000608 | 5.55% | 0.010965 | 0.012212 | 0.010467 | 7,140,049.00 |
| 07 Abr 2024 | 0.010954 | -0.00001 | -0.09% | 0.010985 | 0.011377 | 0.010875 | 8,577,363.00 |
| 06 Abr 2024 | 0.010964 | -0.000576 | -4.99% | 0.011508 | 0.012168 | 0.010691 | 12,609,076.00 |
| 05 Abr 2024 | 0.01154 | 0.000228 | 2.02% | 0.011267 | 0.011995 | 0.010334 | 11,959,355.00 |
| 04 Abr 2024 | 0.011312 | -0.000244 | -2.11% | 0.011599 | 0.01172 | 0.011111 | 6,610,694.00 |
| 03 Abr 2024 | 0.011556 | -0.00048 | -3.99% | 0.012035 | 0.012146 | 0.011503 | 8,972,159.00 |
| 02 Abr 2024 | 0.012036 | -0.001505 | -11.11% | 0.013584 | 0.0136 | 0.011553 | 10,992,180.00 |
| 01 Abr 2024 | 0.013541 | -0.000779 | -5.44% | 0.0143 | 0.014609 | 0.013316 | 8,077,770.00 |
| 31 Mar 2024 | 0.01432 | 0.000781 | 5.77% | 0.013629 | 0.014344 | 0.013287 | 10,140,593.00 |
| 30 Mar 2024 | 0.013539 | 0.000049 | 0.36% | 0.013545 | 0.015167 | 0.013507 | 9,329,734.00 |
| 29 Mar 2024 | 0.01349 | -0.000535 | -3.81% | 0.014016 | 0.01403 | 0.013347 | 11,655,250.00 |
| 28 Mar 2024 | 0.014025 | 0.000105 | 0.75% | 0.013992 | 0.014263 | 0.013571 | 11,081,077.00 |
| 27 Mar 2024 | 0.01392 | -0.001105 | -7.35% | 0.014998 | 0.015243 | 0.013582 | 11,022,338.00 |
| 26 Mar 2024 | 0.015025 | -0.000599 | -3.83% | 0.015624 | 0.016246 | 0.014389 | 9,518,370.00 |
| 25 Mar 2024 | 0.015624 | 0.000441 | 2.90% | 0.015285 | 0.016136 | 0.01411 | 12,140,989.00 |
| 24 Mar 2024 | 0.015183 | 0.000741 | 5.13% | 0.014431 | 0.015318 | 0.007 | 7,667,697.00 |
| 23 Mar 2024 | 0.014442 | 0.000324 | 2.29% | 0.014118 | 0.015326 | 0.014102 | 7,326,707.00 |
| 22 Mar 2024 | 0.014118 | -0.000091 | -0.64% | 0.014209 | 0.0153 | 0.013695 | 10,497,165.00 |
| 21 Mar 2024 | 0.014209 | -0.002433 | -14.62% | 0.016642 | 0.016783 | 0.014053 | 10,971,408.00 |
| 20 Mar 2024 | 0.016642 | 0.001608 | 10.70% | 0.015034 | 0.016788 | 0.014091 | 10,070,847.00 |
| 19 Mar 2024 | 0.015034 | -0.00322 | -17.64% | 0.018288 | 0.018288 | 0.014851 | 11,427,489.00 |
| 18 Mar 2024 | 0.018254 | -0.001736 | -8.68% | 0.020134 | 0.020833 | 0.01793 | 7,223,666.00 |
| 17 Mar 2024 | 0.01999 | 0.001957 | 10.85% | 0.017785 | 0.021088 | 0.017038 | 10,513,031.00 |
| 16 Mar 2024 | 0.018033 | 0.000166 | 0.93% | 0.017867 | 0.022987 | 0.017045 | 13,772,493.00 |
| 15 Mar 2024 | 0.017867 | -0.000412 | -2.25% | 0.018203 | 0.018588 | 0.014628 | 12,646,891.00 |
| 14 Mar 2024 | 0.018279 | 0.000807 | 4.62% | 0.017493 | 0.021078 | 0.01652 | 12,309,925.00 |
| 13 Mar 2024 | 0.017472 | 0.00129 | 7.97% | 0.016234 | 0.017472 | 0.015645 | 8,432,473.00 |
| 12 Mar 2024 | 0.016182 | -0.000877 | -5.14% | 0.017059 | 0.017916 | 0.015852 | 10,518,690.00 |
| 11 Mar 2024 | 0.017059 | 0.000207 | 1.23% | 0.016938 | 0.017463 | 0.016102 | 11,236,478.00 |
| 10 Mar 2024 | 0.016852 | -0.000557 | -3.20% | 0.017409 | 0.018016 | 0.016686 | 11,203,888.00 |
| 09 Mar 2024 | 0.017409 | -0.000035 | -0.20% | 0.017444 | 0.0189 | 0.01663 | 12,062,029.00 |
| 08 Mar 2024 | 0.017444 | 0.002035 | 13.21% | 0.015436 | 0.019174 | 0.015413 | 14,160,304.00 |
