Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SATOSHIUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.730008 | -0.031494 | -4.14% | 0.761142 | 0.784024 | 0.729932 | 0.00 |
| 18 May 2024 | 0.761502 | 0.080073 | 11.75% | 0.681842 | 0.786931 | 0.680975 | 0.00 |
| 17 May 2024 | 0.681429 | 0.062363 | 10.07% | 0.618864 | 0.702101 | 0.617058 | 0.00 |
| 16 May 2024 | 0.619066 | -0.136724 | -18.09% | 0.755589 | 0.75658 | 0.61536 | 0.00 |
| 15 May 2024 | 0.755791 | 0.040897 | 5.72% | 0.715692 | 0.756669 | 0.703561 | 0.00 |
| 14 May 2024 | 0.714894 | -0.078987 | -9.95% | 0.79338 | 0.796627 | 0.702708 | 0.00 |
| 13 May 2024 | 0.793881 | 0.06859 | 9.46% | 0.834805 | 0.840026 | 0.722956 | 0.00 |
| 12 May 2024 | 0.725291 | -0.108516 | -13.01% | 0.834805 | 0.840026 | 0.721384 | 0.00 |
| 11 May 2024 | 0.833807 | -0.038519 | -4.42% | 0.873309 | 0.886634 | 0.832827 | 0.00 |
| 10 May 2024 | 0.872326 | -0.139763 | -13.81% | 1.01 | 1.04 | 0.801008 | 0.00 |
| 09 May 2024 | 1.01 | -0.010 | -1.32% | 1.03 | 1.04 | 0.95036 | 0.00 |
| 08 May 2024 | 1.03 | -0.150 | -12.46% | 1.13 | 1.14 | 1.01 | 0.00 |
| 07 May 2024 | 1.17 | 0.200 | 21.16% | 0.966969 | 1.32 | 0.954468 | 1.00 |
| 06 May 2024 | 0.967048 | 0.095471 | 10.95% | 0.91678 | 1.02 | 0.721772 | 0.00 |
| 05 May 2024 | 0.871577 | 0.009482 | 1.10% | 0.861863 | 0.902188 | 0.850594 | 0.00 |
| 04 May 2024 | 0.862095 | 0.060672 | 7.57% | 0.800476 | 0.86259 | 0.768468 | 0.00 |
| 03 May 2024 | 0.801424 | -0.115378 | -12.58% | 0.91678 | 0.930973 | 0.721772 | 0.00 |
| 02 May 2024 | 0.916801 | -0.017769 | -1.90% | 0.933504 | 0.944162 | 0.908363 | 0.00 |
| 01 May 2024 | 0.93457 | 0.041999 | 4.71% | 0.889496 | 0.944711 | 0.850786 | 0.00 |
| 30 Abr 2024 | 0.892571 | 0.014464 | 1.65% | 0.87625 | 0.921924 | 0.856253 | 0.00 |
| 29 Abr 2024 | 0.878107 | -0.234302 | -21.06% | 1.86 | 1.96 | 0.81688 | 1.00 |
| 28 Abr 2024 | 1.11 | -0.180 | -14.02% | 1.29 | 1.32 | 1.11 | 0.00 |
| 27 Abr 2024 | 1.29 | 0.050 | 4.00% | 1.25 | 1.30 | 1.23 | 0.00 |
| 26 Abr 2024 | 1.24 | -0.090 | -7.03% | 1.34 | 1.34 | 1.23 | 0.00 |
| 25 Abr 2024 | 1.34 | -0.090 | -5.98% | 1.43 | 1.44 | 1.32 | 0.00 |
| 24 Abr 2024 | 1.42 | -0.470 | -24.64% | 1.86 | 1.96 | 1.41 | 2.00 |
| 23 Abr 2024 | 1.89 | 0.370 | 24.30% | 1.52 | 1.89 | 1.52 | 1.00 |
| 22 Abr 2024 | 1.52 | 0.060 | 4.22% | 1.18 | 1.78 | 1.17 | 0.00 |
| 21 Abr 2024 | 1.46 | 0.030 | 2.39% | 1.42 | 1.66 | 1.36 | 1.00 |
| 20 Abr 2024 | 1.42 | 0.230 | 19.76% | 1.18 | 1.51 | 1.12 | 1.00 |
| 19 Abr 2024 | 1.19 | 0.060 | 4.98% | 1.13 | 1.29 | 1.06 | 0.00 |
| 18 Abr 2024 | 1.13 | 0.030 | 3.08% | 1.10 | 1.14 | 1.09 | 0.00 |
| 17 Abr 2024 | 1.10 | 0.030 | 3.05% | 1.07 | 1.17 | 1.06 | 0.00 |
| 16 Abr 2024 | 1.07 | -0.080 | -6.67% | 1.14 | 1.15 | 1.06 | 0.00 |
| 15 Abr 2024 | 1.14 | 0.090 | 8.17% | 1.05 | 1.21 | 1.04 | 0.00 |
| 14 Abr 2024 | 1.06 | 0.110 | 12.07% | 1.08 | 1.14 | 0.98846 | 0.00 |
| 13 Abr 2024 | 0.942193 | 0.020286 | 2.20% | 0.917663 | 1.01 | 0.898844 | 0.00 |
| 12 Abr 2024 | 0.921907 | -0.27207 | -22.79% | 1.19 | 1.20 | 0.866183 | 0.00 |
| 11 Abr 2024 | 1.19 | -0.340 | -21.92% | 1.53 | 1.54 | 1.08 | 0.00 |
| 10 Abr 2024 | 1.53 | 0.090 | 6.52% | 1.43 | 1.62 | 1.42 | 0.00 |
| 09 Abr 2024 | 1.44 | -0.280 | -16.47% | 1.72 | 1.73 | 1.43 | 0.00 |
| 08 Abr 2024 | 1.72 | 0.520 | 43.60% | 1.39 | 1.81 | 1.16 | 1.00 |
| 07 Abr 2024 | 1.20 | -0.190 | -13.89% | 1.39 | 1.41 | 1.19 | 0.00 |
| 06 Abr 2024 | 1.39 | -0.030 | -1.95% | 1.41 | 1.58 | 1.33 | 1.00 |
| 05 Abr 2024 | 1.42 | 0.420 | 42.16% | 0.997836 | 1.42 | 0.976247 | 2.00 |
| 04 Abr 2024 | 0.996988 | 0.091058 | 10.05% | 0.902369 | 0.998845 | 0.888787 | 0.00 |
| 03 Abr 2024 | 0.90593 | -0.083847 | -8.47% | 0.992461 | 1.00 | 0.891032 | 0.00 |
| 02 Abr 2024 | 0.989776 | -0.071579 | -6.74% | 1.06 | 1.06 | 0.972159 | 0.00 |
| 01 Abr 2024 | 1.06 | 0.050 | 4.57% | 1.02 | 1.06 | 0.982235 | 0.00 |
| 31 Mar 2024 | 1.02 | -0.010 | -0.62% | 1.02 | 1.03 | 0.974821 | 0.00 |
| 30 Mar 2024 | 1.02 | 0.130 | 14.33% | 0.892204 | 1.03 | 0.886759 | 0.00 |
| 29 Mar 2024 | 0.893327 | 0.108343 | 13.80% | 0.784537 | 1.04 | 0.782442 | 0.00 |
| 28 Mar 2024 | 0.784984 | 0.12064 | 18.16% | 0.665524 | 0.787724 | 0.66552 | 0.00 |
| 27 Mar 2024 | 0.664343 | -0.026231 | -3.80% | 0.690738 | 0.698227 | 0.658451 | 0.00 |
| 26 Mar 2024 | 0.690575 | -0.009431 | -1.35% | 0.700321 | 0.718483 | 0.69044 | 0.00 |
| 25 Mar 2024 | 0.700006 | -0.040457 | -5.46% | 0.773142 | 0.790155 | 0.698728 | 1.00 |
| 24 Mar 2024 | 0.740463 | -0.159517 | -17.72% | 0.897812 | 0.91541 | 0.723869 | 0.00 |
| 23 Mar 2024 | 0.89998 | 0.294737 | 48.70% | 0.607385 | 0.901048 | 0.597027 | 1.00 |
| 22 Mar 2024 | 0.605243 | -0.164659 | -21.39% | 0.770667 | 0.780488 | 0.600742 | 0.00 |
| 21 Mar 2024 | 0.769902 | -0.005489 | -0.71% | 0.773142 | 0.790155 | 0.752076 | 0.00 |
| 20 Mar 2024 | 0.775391 | 0.075863 | 10.84% | 0.696492 | 0.778865 | 0.675677 | 0.00 |
| 19 Mar 2024 | 0.699528 | -0.033272 | -4.54% | 0.731535 | 0.795011 | 0.64467 | 0.00 |
| 18 Mar 2024 | 0.7328 | 0.00388 | 0.53% | 1.01 | 1.02 | 0.721866 | 0.00 |
| 17 Mar 2024 | 0.72892 | -0.034779 | -4.55% | 0.770039 | 0.775602 | 0.691014 | 0.00 |
| 16 Mar 2024 | 0.763699 | -0.077647 | -9.23% | 0.842583 | 0.84954 | 0.727085 | 0.00 |
| 15 Mar 2024 | 0.841346 | -0.09823 | -10.45% | 1.01 | 1.02 | 0.812502 | 0.00 |
| 14 Mar 2024 | 0.939576 | -0.075702 | -7.46% | 1.01 | 1.02 | 0.925525 | 0.00 |
| 13 Mar 2024 | 1.02 | -0.210 | -17.21% | 1.23 | 1.23 | 0.974645 | 0.00 |
| 12 Mar 2024 | 1.23 | -0.040 | -3.19% | 1.27 | 1.50 | 1.13 | 1.00 |
| 11 Mar 2024 | 1.27 | 0.410 | 48.23% | 1.17 | 1.39 | 0.824483 | 1.00 |
| 10 Mar 2024 | 0.854578 | -0.007098 | -0.82% | 0.860202 | 0.872792 | 0.83691 | 0.00 |
| 09 Mar 2024 | 0.861676 | 0.009606 | 1.13% | 0.851881 | 0.925409 | 0.798705 | 1.00 |
| 08 Mar 2024 | 0.85207 | -0.314337 | -26.95% | 1.17 | 1.25 | 0.824483 | 1.00 |
| 07 Mar 2024 | 1.17 | 0.00 | 0.25% | 1.17 | 1.18 | 1.10 | 0.00 |
| 06 Mar 2024 | 1.16 | -0.120 | -9.58% | 1.29 | 1.43 | 1.16 | 1.00 |
| 05 Mar 2024 | 1.29 | -0.430 | -25.03% | 1.72 | 1.72 | 1.22 | 1.00 |
| 04 Mar 2024 | 1.72 | 0.240 | 16.60% | 0.650785 | 1.99 | 0.649089 | 3.00 |
| 03 Mar 2024 | 1.47 | -0.790 | -35.04% | 2.27 | 2.27 | 1.47 | 5.00 |
| 02 Mar 2024 | 2.27 | 1.22 | 116.02% | 1.05 | 2.27 | 0.952721 | 6.00 |
| 01 Mar 2024 | 1.05 | 0.250 | 31.95% | 0.792019 | 1.05 | 0.739952 | 1.00 |
| 29 Feb 2024 | 0.795016 | 0.149246 | 23.11% | 0.650785 | 0.910951 | 0.649089 | 1.00 |
| 28 Feb 2024 | 0.645771 | 0.04868 | 8.15% | 0.597726 | 0.648523 | 0.563218 | 0.00 |
| 27 Feb 2024 | 0.597091 | 0.016576 | 2.86% | 0.580864 | 0.63345 | 0.579018 | 0.00 |
| 26 Feb 2024 | 0.580515 | 0.033452 | 6.11% | 0.398873 | 0.717134 | 0.381531 | 1.00 |
| 25 Feb 2024 | 0.547063 | 0.082682 | 17.80% | 0.464759 | 0.547365 | 0.463602 | 0.00 |
| 24 Feb 2024 | 0.46438 | 0.011742 | 2.59% | 0.452272 | 0.466352 | 0.449973 | 0.00 |
| 23 Feb 2024 | 0.452639 | -0.01816 | -3.86% | 0.470545 | 0.474143 | 0.434544 | 0.00 |
| 22 Feb 2024 | 0.470798 | -0.012234 | -2.53% | 0.480177 | 0.480625 | 0.458024 | 0.00 |
| 21 Feb 2024 | 0.483032 | 0.083541 | 20.91% | 0.398873 | 0.4833 | 0.381531 | 0.00 |
| 20 Feb 2024 | 0.399491 | -0.010437 | -2.55% | 0.409866 | 0.460927 | 0.37715 | 0.00 |
