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.
SATSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.00000033 | 0.00000002 | 6.45% | 0.00000030 | 0.00000033 | 0.00000029 | 71,592,004,032.00 |
| 03 Jun 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000030 | 46,571,016,442.00 |
| 02 Jun 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000033 | 0.00000030 | 1,833,788,244.00 |
| 01 Jun 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 92,049,274,020.00 |
| 31 May 2024 | 0.00000032 | -0.00000003 | -8.57% | 0.00000034 | 0.00000035 | 0.00000032 | -30,776,707,228.00 |
| 30 May 2024 | 0.00000035 | 0.00000005 | 16.67% | 0.00000030 | 0.00000035 | 0.00000030 | 35,279,231,743.00 |
| 29 May 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000033 | 0.00000030 | -56,671,304,115.00 |
| 28 May 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000031 | 0.00000032 | 0.00000030 | -87,368,255,409.00 |
| 27 May 2024 | 0.00000031 | 0.00000002 | 6.90% | 0.00000029 | 0.00000032 | 0.00000028 | -28,275,120,016.00 |
| 26 May 2024 | 0.00000029 | 0.00 | 0.00% | 0.00000029 | 0.00000030 | 0.00000028 | 50,842,134,576.00 |
| 25 May 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000030 | 0.00000028 | 48,007,489,702.00 |
| 24 May 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | 45,379,648,554.00 |
| 23 May 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000030 | 0.00000026 | 44,898,921,959.00 |
| 22 May 2024 | 0.00000030 | -0.00000001 | -3.23% | 0.00000031 | 0.00000032 | 0.00000029 | 66,417,600,815.00 |
| 21 May 2024 | 0.00000031 | 0.00000001 | 3.33% | 0.00000030 | 0.00000031 | 0.00000029 | 22,945,681,891.00 |
| 20 May 2024 | 0.00000030 | 0.00000002 | 7.14% | 0.00000028 | 0.00000030 | 0.00000027 | 18,800,303,603.00 |
| 19 May 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000029 | 0.00000030 | 0.00000028 | -46,929,560,158.00 |
| 18 May 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000031 | 0.00000028 | 32,393,706,575.00 |
| 17 May 2024 | 0.00000028 | 0.00000001 | 3.70% | 0.00000026 | 0.00000031 | 0.00000026 | 88,354,732,668.00 |
| 16 May 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000026 | 56,703,958,726.00 |
| 15 May 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000028 | 0.00000025 | -37,001,903,628.00 |
| 14 May 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000027 | 0.00000025 | 74,330,289,424.00 |
| 13 May 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000027 | 0.00000023 | -43,456,805,904.00 |
| 12 May 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000026 | 0.00000026 | 0.00000025 | 1,328,516,268.00 |
| 11 May 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000027 | 0.00000025 | 40,523,954,855.00 |
| 10 May 2024 | 0.00000025 | -0.00000002 | -7.41% | 0.00000027 | 0.00000027 | 0.00000025 | -24,515,984,612.00 |
| 09 May 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000027 | 0.00000025 | -56,067,043,328.00 |
| 08 May 2024 | 0.00000026 | 0.00 | 0.00% | 0.00000026 | 0.00000027 | 0.00000025 | -90,902,783,461.00 |
| 07 May 2024 | 0.00000026 | -0.00000001 | -3.70% | 0.00000027 | 0.00000028 | 0.00000026 | -43,385,369,863.00 |
| 06 May 2024 | 0.00000027 | 0.00 | 0.00% | 0.00000027 | 0.00000029 | 0.00000027 | 36,329,141,523.00 |
| 05 May 2024 | 0.00000027 | -0.00000001 | -3.57% | 0.00000028 | 0.00000028 | 0.00000027 | 69,450,628,851.00 |
| 04 May 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000029 | 0.00000027 | -6,280,453,648.00 |
| 03 May 2024 | 0.00000028 | 0.00000003 | 12.00% | 0.00000025 | 0.00000029 | 0.00000025 | -77,527,036,854.00 |
| 02 May 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000024 | -45,271,589,589.00 |
| 01 May 2024 | 0.00000025 | 0.00 | 0.00% | 0.00000025 | 0.00000026 | 0.00000023 | -76,737,434,225.00 |
| 30 Abr 2024 | 0.00000025 | -0.00000003 | -10.71% | 0.00000028 | 0.00000029 | 0.00000024 | 72,821,571,301.00 |
| 29 Abr 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000034 | 0.00000035 | 0.00000027 | 5,454,885,817.00 |
| 28 Abr 2024 | 0.00000028 | -0.00000001 | -3.45% | 0.00000028 | 0.00000030 | 0.00000028 | -50,905,911,759.00 |
| 27 Abr 2024 | 0.00000029 | 0.00000001 | 3.57% | 0.00000028 | 0.00000029 | 0.00000027 | -86,272,561,191.00 |
| 26 Abr 2024 | 0.00000028 | -0.00000002 | -6.67% | 0.00000030 | 0.00000030 | 0.00000028 | -87,911,318,772.00 |
| 25 Abr 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | -90,387,307,499.00 |
| 24 Abr 2024 | 0.00000030 | -0.00000004 | -11.76% | 0.00000033 | 0.00000035 | 0.00000030 | -69,210,769,548.00 |
| 23 Abr 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000034 | 0.00000035 | 0.00000033 | 12,871,560,672.00 |
| 22 Abr 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000027 | 0.00000038 | 0.00000026 | 61,096,011,728.00 |
| 21 Abr 2024 | 0.00000034 | -0.00000003 | -8.11% | 0.00000037 | 0.00000037 | 0.00000033 | -63,714,328,722.00 |
| 20 Abr 2024 | 0.00000037 | 0.00000010 | 37.04% | 0.00000027 | 0.00000039 | 0.00000026 | -82,160,157,501.00 |
| 19 Abr 2024 | 0.00000027 | 0.00000001 | 3.85% | 0.00000026 | 0.00000028 | 0.00000023 | 35,877,435,802.00 |
| 18 Abr 2024 | 0.00000026 | 0.00000001 | 4.00% | 0.00000025 | 0.00000027 | 0.00000024 | -57,556,754,318.00 |
| 17 Abr 2024 | 0.00000025 | -0.00000003 | -10.71% | 0.00000027 | 0.00000027 | 0.00000024 | 23,150,637,045.00 |
| 16 Abr 2024 | 0.00000028 | 0.00 | 0.00% | 0.00000028 | 0.00000028 | 0.00000026 | -64,396,058,390.00 |
| 15 Abr 2024 | 0.00000028 | -0.00000003 | -9.68% | 0.00000030 | 0.00000031 | 0.00000026 | -36,228,918,326.00 |
| 14 Abr 2024 | 0.00000031 | 0.00000002 | 6.90% | 0.00000028 | 0.00000031 | 0.00000027 | 8,792,015,108.00 |
| 13 Abr 2024 | 0.00000029 | -0.00000005 | -14.71% | 0.00000034 | 0.00000035 | 0.00000022 | -68,158,499,451.00 |
| 12 Abr 2024 | 0.00000034 | -0.00000012 | -26.09% | 0.00000046 | 0.00000047 | 0.00000031 | 83,354,369,569.00 |
| 11 Abr 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000046 | 0.00000050 | 0.00000046 | 79,877,860,486.00 |
| 10 Abr 2024 | 0.00000047 | 0.00000001 | 2.17% | 0.00000046 | 0.00000048 | 0.00000044 | -87,520,539,279.00 |
| 09 Abr 2024 | 0.00000046 | -0.00000005 | -9.80% | 0.00000051 | 0.00000051 | 0.00000046 | -60,991,890,044.00 |
| 08 Abr 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000052 | 0.00000049 | 80,556,925,374.00 |
| 07 Abr 2024 | 0.00000050 | 0.00 | 0.00% | 0.00000050 | 0.00000052 | 0.00000049 | -56,538,428,378.00 |
| 06 Abr 2024 | 0.00000050 | 0.00000005 | 11.11% | 0.00000045 | 0.00000051 | 0.00000045 | -71,068,104,785.00 |
| 05 Abr 2024 | 0.00000045 | -0.00000003 | -6.25% | 0.00000048 | 0.00000048 | 0.00000044 | -31,087,150,106.00 |
| 04 Abr 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000045 | 0.00000050 | 0.00000044 | 32,860,062,845.00 |
| 03 Abr 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000043 | -63,737,848,502.00 |
| 02 Abr 2024 | 0.00000045 | -0.00000005 | -10.00% | 0.00000050 | 0.00000050 | 0.00000044 | -55,524,284,646.00 |
| 01 Abr 2024 | 0.00000050 | -0.00000005 | -9.09% | 0.00000055 | 0.00000055 | 0.00000049 | -64,924,808,311.00 |
| 31 Mar 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000057 | 0.00000052 | -13,769,740,370.00 |
| 30 Mar 2024 | 0.00000053 | 0.00000003 | 6.00% | 0.00000050 | 0.00000055 | 0.00000049 | -90,237,660,325.00 |
| 29 Mar 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000053 | 0.00000049 | 86,473,540,909.00 |
| 28 Mar 2024 | 0.00000051 | 0.00000003 | 6.25% | 0.00000049 | 0.00000051 | 0.00000047 | -74,062,043,386.00 |
| 27 Mar 2024 | 0.00000048 | -0.00000003 | -5.88% | 0.00000051 | 0.00000054 | 0.00000048 | 16,847,573,934.00 |
| 26 Mar 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000049 | -22,154,043,374.00 |
| 25 Mar 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000054 | 0.00000049 | 29,323,521,897.00 |
| 24 Mar 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000048 | 0.00000050 | 0.00000047 | -8,639,177,104.00 |
| 23 Mar 2024 | 0.00000048 | -0.00000001 | -2.04% | 0.00000049 | 0.00000050 | 0.00000048 | -70,516,319,534.00 |
| 22 Mar 2024 | 0.00000049 | -0.00000002 | -3.92% | 0.00000051 | 0.00000052 | 0.00000047 | 23,372,652,651.00 |
| 21 Mar 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000053 | 0.00000047 | -37,308,004,932.00 |
| 20 Mar 2024 | 0.00000049 | 0.00000006 | 13.95% | 0.00000044 | 0.00000050 | 0.00000042 | 56,161,035,980.00 |
| 19 Mar 2024 | 0.00000043 | -0.00000004 | -8.51% | 0.00000047 | 0.00000048 | 0.00000041 | -2,563,078,633.00 |
| 18 Mar 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000050 | 0.00000054 | 0.00000046 | -64,565,328,115.00 |
| 17 Mar 2024 | 0.00000050 | 0.00000002 | 4.17% | 0.00000049 | 0.00000051 | 0.00000045 | 89,793,479,145.00 |
| 16 Mar 2024 | 0.00000048 | -0.00000008 | -14.29% | 0.00000056 | 0.00000057 | 0.00000046 | -56,380,359,807.00 |
| 15 Mar 2024 | 0.00000056 | -0.00000006 | -9.68% | 0.00000062 | 0.00000063 | 0.00000050 | 43,829,552,436.00 |
| 14 Mar 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000066 | 0.00000060 | 76,945,701,567.00 |
| 13 Mar 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000068 | 0.00000068 | 0.00000062 | 26,316,857,479.00 |
| 12 Mar 2024 | 0.00000068 | 0.00000006 | 9.68% | 0.00000063 | 0.00000074 | 0.00000060 | -87,198,973,031.00 |
| 11 Mar 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000062 | 0.00000065 | 0.00000058 | 79,349,973,685.00 |
| 10 Mar 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000065 | 0.00000059 | -18,882,385,634.00 |
| 09 Mar 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000066 | 0.00000067 | 0.00000063 | 41,349,426,948.00 |
| 08 Mar 2024 | 0.00000066 | 0.00000004 | 6.45% | 0.00000062 | 0.00000067 | 0.00000061 | -13,328,204,171.00 |
| 07 Mar 2024 | 0.00000062 | 0.00 | 0.00% | 0.00000062 | 0.00000065 | 0.00000060 | 88,293,745,191.00 |
