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.
SENCUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.000833 | -0.000031 | -3.59% | 0.000864 | 0.000868 | 0.000831 | 14,375,114.00 |
| 21 May 2024 | 0.000864 | -0.000017 | -1.93% | 0.000881 | 0.000883 | 0.000849 | 15,406,770.00 |
| 20 May 2024 | 0.000881 | 0.000012 | 1.38% | 0.000869 | 0.000886 | 0.000866 | 58,513,597.00 |
| 19 May 2024 | 0.000869 | 0.000043 | 5.21% | 0.000826 | 0.000886 | 0.000825 | 16,418,744.00 |
| 18 May 2024 | 0.000826 | 0.00000500 | 0.61% | 0.000821 | 0.000875 | 0.000821 | 17,450,345.00 |
| 17 May 2024 | 0.000821 | 0.00004 | 5.12% | 0.000781 | 0.00088 | 0.000781 | 14,915,366.00 |
| 16 May 2024 | 0.000781 | -0.000121 | -13.41% | 0.000902 | 0.000902 | 0.000722 | 18,429,288.00 |
| 15 May 2024 | 0.000902 | 0.000047 | 5.50% | 0.000855 | 0.000903 | 0.000854 | 14,520,599.00 |
| 14 May 2024 | 0.000855 | -0.00002 | -2.29% | 0.000876 | 0.000883 | 0.000833 | 14,153,686.00 |
| 13 May 2024 | 0.000875 | 0.000024 | 2.82% | 0.000243 | 0.000887 | 0.000241 | 58,697,235.00 |
| 12 May 2024 | 0.000851 | 0.00000100 | 0.12% | 0.00085 | 0.000899 | 0.0008 | 17,543,707.00 |
| 11 May 2024 | 0.00085 | 0.000017 | 2.04% | 0.000834 | 0.000895 | 0.000823 | 13,503,110.00 |
| 10 May 2024 | 0.000833 | -0.000019 | -2.23% | 0.000838 | 0.000898 | 0.000825 | 19,082,931.00 |
| 09 May 2024 | 0.000852 | 0.000021 | 2.53% | 0.000831 | 0.000899 | 0.00083 | 19,646,182.00 |
| 08 May 2024 | 0.000831 | -0.000041 | -4.70% | 0.000874 | 0.001072 | 0.000748 | 35,431,878.00 |
| 07 May 2024 | 0.000872 | -0.000243 | -21.79% | 0.001115 | 0.001365 | 0.000809 | 61,018,831.00 |
| 06 May 2024 | 0.001115 | -0.000148 | -11.72% | 0.001177 | 0.001866 | 0.00105 | 73,071,369.00 |
| 05 May 2024 | 0.001263 | 0.000573 | 83.04% | 0.00069 | 0.00175 | 0.0006 | 36,241,117.00 |
| 04 May 2024 | 0.00069 | -0.000262 | -27.52% | 0.000952 | 0.001053 | 0.000631 | 58,702,584.00 |
| 03 May 2024 | 0.000952 | 0.000306 | 47.37% | 0.000646 | 0.001395 | 0.000602 | 88,053,268.00 |
| 02 May 2024 | 0.000646 | 0.000245 | 61.10% | 0.000401 | 0.000928 | 0.0004 | 51,277,753.00 |
| 01 May 2024 | 0.000401 | -0.00000100 | -0.25% | 0.000401 | 0.000402 | 0.0004 | 28,859,617.00 |
| 30 Abr 2024 | 0.000402 | 0.00000800 | 2.03% | 0.000394 | 0.000405 | 0.00038 | 35,198,450.00 |
| 29 Abr 2024 | 0.000394 | -0.000029 | -6.86% | 0.000243 | 0.000447 | 0.000241 | 81,771,293.00 |
| 28 Abr 2024 | 0.000423 | 0.000042 | 11.02% | 0.000381 | 0.00058 | 0.000379 | 44,055,121.00 |
| 27 Abr 2024 | 0.000381 | -0.00000900 | -2.31% | 0.00039 | 0.000391 | 0.00038 | 27,905,666.00 |
| 26 Abr 2024 | 0.00039 | -0.00000100 | -0.26% | 0.000391 | 0.000394 | 0.00039 | 33,270,778.00 |
| 25 Abr 2024 | 0.000391 | 0.00000100 | 0.26% | 0.00039 | 0.000392 | 0.000385 | 35,513,107.00 |
| 24 Abr 2024 | 0.00039 | -0.000019 | -4.65% | 0.000409 | 0.000412 | 0.000389 | 24,317,067.00 |
| 23 Abr 2024 | 0.000409 | -0.000051 | -11.09% | 0.00046 | 0.000461 | 0.000407 | 17,578,534.00 |
| 22 Abr 2024 | 0.00046 | -0.000023 | -4.76% | 0.000243 | 0.000479 | 0.000241 | 71,305,818.00 |
| 21 Abr 2024 | 0.000483 | 0.000012 | 2.55% | 0.000471 | 0.000681 | 0.000471 | 36,769,762.00 |
| 20 Abr 2024 | 0.000471 | 0.000021 | 4.67% | 0.00045 | 0.00056 | 0.000408 | 34,323,774.00 |
| 19 Abr 2024 | 0.00045 | 0.00000800 | 1.81% | 0.000442 | 0.000461 | 0.000382 | 25,366,438.00 |
| 18 Abr 2024 | 0.000442 | 0.000069 | 18.50% | 0.000373 | 0.000453 | 0.000366 | 37,075,466.00 |
| 17 Abr 2024 | 0.000373 | -0.000017 | -4.36% | 0.00039 | 0.000398 | 0.000367 | 33,822,621.00 |
| 16 Abr 2024 | 0.00039 | -0.000015 | -3.70% | 0.000405 | 0.000405 | 0.000385 | 32,474,426.00 |
| 15 Abr 2024 | 0.000405 | -0.000028 | -6.47% | 0.000433 | 0.000433 | 0.000377 | 73,548,549.00 |
| 14 Abr 2024 | 0.000433 | 0.000034 | 8.52% | 0.000399 | 0.000434 | 0.000386 | 36,178,901.00 |
| 13 Abr 2024 | 0.000399 | -0.000042 | -9.52% | 0.000441 | 0.000444 | 0.000393 | 31,896,247.00 |
| 12 Abr 2024 | 0.000441 | -0.000021 | -4.55% | 0.000462 | 0.000474 | 0.000416 | 33,916,408.00 |
| 11 Abr 2024 | 0.000462 | -0.000056 | -10.81% | 0.000517 | 0.000519 | 0.00046 | 28,894,478.00 |
| 10 Abr 2024 | 0.000518 | -0.00000500 | -0.96% | 0.000522 | 0.00056 | 0.000512 | 29,875,202.00 |
| 09 Abr 2024 | 0.000523 | -0.000029 | -5.25% | 0.000534 | 0.000581 | 0.0005 | 37,496,925.00 |
| 08 Abr 2024 | 0.000552 | 0.000029 | 5.54% | 0.000522 | 0.000677 | 0.00051 | 72,172,378.00 |
| 07 Abr 2024 | 0.000523 | 0.00000600 | 1.16% | 0.000517 | 0.000576 | 0.00051 | 31,752,354.00 |
| 06 Abr 2024 | 0.000517 | 0.00000700 | 1.37% | 0.00051 | 0.000595 | 0.000492 | 33,681,838.00 |
| 05 Abr 2024 | 0.00051 | -0.00002 | -3.77% | 0.000527 | 0.000934 | 0.000475 | 56,725,395.00 |
| 04 Abr 2024 | 0.00053 | 0.000077 | 17.00% | 0.000453 | 0.000572 | 0.000451 | 40,867,873.00 |
| 03 Abr 2024 | 0.000453 | -0.000244 | -35.01% | 0.000697 | 0.000785 | 0.000451 | 44,300,677.00 |
| 02 Abr 2024 | 0.000697 | 0.00005 | 7.73% | 0.000647 | 0.000778 | 0.000535 | 64,973,970.00 |
| 01 Abr 2024 | 0.000647 | -0.000545 | -45.72% | 0.001164 | 0.00148 | 0.000591 | 109,098,012.00 |
| 31 Mar 2024 | 0.001192 | 0.000512 | 75.29% | 0.00068 | 0.00178 | 0.00068 | 94,002,381.00 |
| 30 Mar 2024 | 0.00068 | -0.00000700 | -1.02% | 0.000687 | 0.000737 | 0.0005 | 99,457,897.00 |
| 29 Mar 2024 | 0.000687 | 0.000225 | 48.70% | 0.000462 | 0.001637 | 0.000438 | 247,313,721.00 |
| 28 Mar 2024 | 0.000462 | 0.000128 | 38.32% | 0.000334 | 0.000485 | 0.000309 | 114,709,721.00 |
| 27 Mar 2024 | 0.000334 | -0.00000300 | -0.89% | 0.000337 | 0.000341 | 0.000331 | 74,106,292.00 |
| 26 Mar 2024 | 0.000337 | -0.000011 | -3.16% | 0.000348 | 0.000351 | 0.000335 | 72,447,638.00 |
| 25 Mar 2024 | 0.000348 | 0.00000100 | 0.29% | 0.000347 | 0.000353 | 0.000341 | 116,609,226.00 |
| 24 Mar 2024 | 0.000347 | -0.00000200 | -0.57% | 0.000349 | 0.000353 | 0.000323 | 73,022,980.00 |
| 23 Mar 2024 | 0.000349 | -0.00000300 | -0.85% | 0.000352 | 0.00038 | 0.000332 | 69,538,021.00 |
| 22 Mar 2024 | 0.000352 | 0.000019 | 5.71% | 0.000333 | 0.000381 | 0.000316 | 74,481,689.00 |
| 21 Mar 2024 | 0.000333 | 0.00000300 | 0.91% | 0.00033 | 0.00038 | 0.000309 | 76,027,971.00 |
| 20 Mar 2024 | 0.00033 | 0.000016 | 5.10% | 0.000314 | 0.00039 | 0.000311 | 80,834,519.00 |
| 19 Mar 2024 | 0.000314 | -0.00000100 | -0.32% | 0.00032 | 0.000345 | 0.00031 | 75,977,708.00 |
| 18 Mar 2024 | 0.000315 | -0.000015 | -4.55% | 0.00033 | 0.000332 | 0.000304 | 101,450,057.00 |
| 17 Mar 2024 | 0.00033 | 0.00000800 | 2.48% | 0.000322 | 0.000332 | 0.00031 | 75,199,332.00 |
| 16 Mar 2024 | 0.000322 | 0.00 | 0.00% | 0.000322 | 0.000326 | 0.000321 | 75,960,056.00 |
| 15 Mar 2024 | 0.000322 | -0.000014 | -4.17% | 0.000343 | 0.000351 | 0.000321 | 115,320,679.00 |
| 14 Mar 2024 | 0.000336 | -0.000011 | -3.17% | 0.000347 | 0.000352 | 0.000334 | 70,064,503.00 |
| 13 Mar 2024 | 0.000347 | -0.000015 | -4.14% | 0.000362 | 0.000362 | 0.000346 | 71,030,847.00 |
| 12 Mar 2024 | 0.000362 | 0.000013 | 3.72% | 0.000349 | 0.000371 | 0.000342 | 60,825,127.00 |
| 11 Mar 2024 | 0.000349 | 0.000013 | 3.87% | 0.000336 | 0.000364 | 0.000332 | 118,851,114.00 |
| 10 Mar 2024 | 0.000336 | 0.000017 | 5.33% | 0.000319 | 0.00037 | 0.000317 | 72,300,522.00 |
| 09 Mar 2024 | 0.000319 | -0.00000300 | -0.93% | 0.000322 | 0.000322 | 0.00031 | 75,309,784.00 |
| 08 Mar 2024 | 0.000322 | 0.00000500 | 1.58% | 0.000317 | 0.000352 | 0.000297 | 73,750,079.00 |
| 07 Mar 2024 | 0.000317 | 0.000026 | 8.93% | 0.000291 | 0.000319 | 0.00029 | 84,492,890.00 |
| 06 Mar 2024 | 0.000291 | 0.00000100 | 0.34% | 0.00029 | 0.000379 | 0.000283 | 85,361,079.00 |
| 05 Mar 2024 | 0.00029 | -0.000017 | -5.54% | 0.000307 | 0.000325 | 0.000288 | 78,919,575.00 |
| 04 Mar 2024 | 0.000307 | 0.00000100 | 0.33% | 0.000303 | 0.000329 | 0.000302 | 98,812,264.00 |
| 03 Mar 2024 | 0.000306 | -0.00000500 | -1.61% | 0.000311 | 0.000312 | 0.000301 | 67,523,048.00 |
| 02 Mar 2024 | 0.000311 | 0.00000500 | 1.63% | 0.000306 | 0.00032 | 0.000301 | 69,289,325.00 |
| 01 Mar 2024 | 0.000306 | 0.00000500 | 1.66% | 0.000301 | 0.000308 | 0.0003 | 69,317,944.00 |
| 29 Feb 2024 | 0.000301 | -0.000021 | -6.52% | 0.000322 | 0.000324 | 0.000292 | 71,844,755.00 |
| 28 Feb 2024 | 0.000322 | 0.000012 | 3.87% | 0.000312 | 0.000335 | 0.00031 | 69,353,927.00 |
| 27 Feb 2024 | 0.00031 | 0.00000500 | 1.64% | 0.000305 | 0.000313 | 0.0003 | 69,123,740.00 |
| 26 Feb 2024 | 0.000305 | -0.00000700 | -2.24% | 0.000312 | 0.000313 | 0.000304 | 95,799,532.00 |
| 25 Feb 2024 | 0.000312 | 0.00000400 | 1.30% | 0.000309 | 0.000313 | 0.000307 | 69,500,483.00 |
| 24 Feb 2024 | 0.000308 | -0.00000100 | -0.32% | 0.00031 | 0.000313 | 0.000305 | 70,930,764.00 |
| 23 Feb 2024 | 0.000309 | 0.00000400 | 1.31% | 0.000306 | 0.000313 | 0.000299 | 60,874,466.00 |
