Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SETUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.601005 | 0.036088 | 6.39% | 0.564607 | 0.604859 | 0.561809 | 0.00 |
| 02 May 2024 | 0.564917 | 0.00678 | 1.21% | 0.55617 | 0.569266 | 0.543473 | 0.00 |
| 01 May 2024 | 0.558137 | -0.022932 | -3.95% | 0.578988 | 0.57953 | 0.53972 | 0.00 |
| 30 Abr 2024 | 0.581069 | -0.028552 | -4.68% | 0.609649 | 0.617689 | 0.564387 | 0.00 |
| 29 Abr 2024 | 0.609621 | 0.007975 | 1.33% | 0.654403 | 0.656228 | 0.590305 | 0.00 |
| 28 Abr 2024 | 0.601645 | -0.004403 | -0.73% | 0.605578 | 0.61378 | 0.599388 | 0.00 |
| 27 Abr 2024 | 0.606049 | -0.003203 | -0.53% | 0.608786 | 0.610215 | 0.596918 | 0.00 |
| 26 Abr 2024 | 0.609252 | -0.006573 | -1.07% | 0.615828 | 0.618565 | 0.604993 | 0.00 |
| 25 Abr 2024 | 0.615824 | 0.002714 | 0.44% | 0.613791 | 0.623228 | 0.599706 | 0.00 |
| 24 Abr 2024 | 0.61311 | -0.020853 | -3.29% | 0.634221 | 0.640571 | 0.607061 | 0.00 |
| 23 Abr 2024 | 0.633963 | -0.004664 | -0.73% | 0.637946 | 0.641714 | 0.629044 | 0.00 |
| 22 Abr 2024 | 0.638627 | 0.017976 | 2.90% | 0.654403 | 0.656228 | 0.627749 | 0.00 |
| 21 Abr 2024 | 0.620651 | 0.000732 | 0.12% | 0.618649 | 0.627325 | 0.613819 | 0.00 |
| 20 Abr 2024 | 0.619919 | 0.008248 | 1.35% | 0.609531 | 0.625008 | 0.604078 | 0.00 |
| 19 Abr 2024 | 0.611671 | 0.005109 | 0.84% | 0.605315 | 0.625492 | 0.569199 | 0.00 |
| 18 Abr 2024 | 0.606561 | 0.020916 | 3.57% | 0.585253 | 0.612455 | 0.581097 | 0.00 |
| 17 Abr 2024 | 0.585645 | -0.022885 | -3.76% | 0.60971 | 0.615573 | 0.571723 | 0.00 |
| 16 Abr 2024 | 0.608531 | 0.00269 | 0.44% | 0.605698 | 0.613895 | 0.589464 | 0.00 |
| 15 Abr 2024 | 0.605841 | -0.02247 | -3.58% | 0.654403 | 0.656228 | 0.595271 | 0.00 |
| 14 Abr 2024 | 0.628311 | 0.012472 | 2.03% | 0.614254 | 0.628849 | 0.593715 | 0.00 |
| 13 Abr 2024 | 0.615839 | -0.025242 | -3.94% | 0.640764 | 0.648873 | 0.588299 | 0.00 |
| 12 Abr 2024 | 0.641082 | -0.028091 | -4.20% | 0.668586 | 0.679917 | 0.630567 | 0.00 |
| 11 Abr 2024 | 0.669173 | -0.004648 | -0.69% | 0.673842 | 0.680513 | 0.664378 | 0.00 |
| 10 Abr 2024 | 0.67382 | 0.013174 | 1.99% | 0.660048 | 0.678899 | 0.64503 | 0.00 |
| 09 Abr 2024 | 0.660646 | -0.02418 | -3.53% | 0.68384 | 0.685178 | 0.652064 | 0.00 |
| 08 Abr 2024 | 0.684826 | 0.021725 | 3.28% | 0.654403 | 0.69411 | 0.648294 | 0.00 |
| 07 Abr 2024 | 0.663101 | 0.004575 | 0.69% | 0.658043 | 0.670931 | 0.658032 | 0.00 |
| 06 Abr 2024 | 0.658526 | 0.009206 | 1.42% | 0.64724 | 0.66461 | 0.644628 | 0.00 |
| 05 Abr 2024 | 0.649319 | -0.004428 | -0.68% | 0.654403 | 0.656228 | 0.63045 | 0.00 |
| 04 Abr 2024 | 0.653747 | 0.022106 | 3.50% | 0.630978 | 0.661837 | 0.621842 | 0.00 |
| 03 Abr 2024 | 0.631641 | 0.006399 | 1.02% | 0.6255 | 0.639194 | 0.616892 | 0.00 |
| 02 Abr 2024 | 0.625242 | -0.042048 | -6.30% | 0.66526 | 0.66526 | 0.616778 | 0.00 |
| 01 Abr 2024 | 0.66729 | -0.013334 | -1.96% | 0.433327 | 0.6691 | 0.432261 | 0.00 |
| 31 Mar 2024 | 0.680624 | 0.015335 | 2.31% | 0.665939 | 0.681109 | 0.665832 | 0.00 |
| 30 Mar 2024 | 0.665289 | -0.002242 | -0.34% | 0.667105 | 0.671798 | 0.664661 | 0.00 |
| 29 Mar 2024 | 0.667531 | -0.008237 | -1.22% | 0.675842 | 0.677378 | 0.659946 | 0.00 |
| 28 Mar 2024 | 0.675768 | 0.014596 | 2.21% | 0.663748 | 0.683869 | 0.658487 | 0.00 |
| 27 Mar 2024 | 0.661173 | -0.007325 | -1.10% | 0.668523 | 0.684689 | 0.653029 | 0.00 |
| 26 Mar 2024 | 0.668497 | 0.000687 | 0.10% | 0.666407 | 0.683317 | 0.662924 | 0.00 |
| 25 Mar 2024 | 0.667811 | 0.024752 | 3.85% | 0.433327 | 0.679983 | 0.432261 | 0.00 |
| 24 Mar 2024 | 0.643059 | 0.028476 | 4.63% | 0.611973 | 0.645319 | 0.609688 | 0.00 |
| 23 Mar 2024 | 0.614583 | 0.00877 | 1.45% | 0.608628 | 0.629125 | 0.602027 | 0.00 |
| 22 Mar 2024 | 0.605813 | -0.019452 | -3.11% | 0.625546 | 0.636356 | 0.595065 | 0.00 |
| 21 Mar 2024 | 0.625265 | -0.022455 | -3.47% | 0.648722 | 0.651295 | 0.617317 | 0.00 |
| 20 Mar 2024 | 0.647719 | 0.053694 | 9.04% | 0.593468 | 0.650443 | 0.581122 | 0.00 |
| 19 Mar 2024 | 0.594025 | -0.05323 | -8.22% | 0.646642 | 0.650525 | 0.587783 | 0.00 |
| 18 Mar 2024 | 0.647255 | -0.005629 | -0.86% | 0.433327 | 0.655572 | 0.432261 | 0.00 |
| 17 Mar 2024 | 0.652884 | 0.029994 | 4.82% | 0.626867 | 0.657287 | 0.616773 | 0.00 |
| 16 Mar 2024 | 0.622891 | -0.042072 | -6.33% | 0.664302 | 0.6685 | 0.620963 | 0.00 |
| 15 Mar 2024 | 0.664963 | -0.017556 | -2.57% | 0.433327 | 0.673471 | 0.432261 | 0.00 |
| 14 Mar 2024 | 0.682519 | -0.015778 | -2.26% | 0.697642 | 0.704635 | 0.655374 | 0.00 |
| 13 Mar 2024 | 0.698297 | 0.015728 | 2.30% | 0.681884 | 0.703908 | 0.681271 | 0.00 |
| 12 Mar 2024 | 0.682569 | -0.006535 | -0.95% | 0.69071 | 0.696875 | 0.661232 | 0.00 |
| 11 Mar 2024 | 0.689105 | 0.029744 | 4.51% | 0.433327 | 0.696189 | 0.432261 | 0.00 |
| 10 Mar 2024 | 0.65936 | 0.005035 | 0.77% | 0.654047 | 0.668429 | 0.652129 | 0.00 |
| 09 Mar 2024 | 0.654325 | 0.001953 | 0.30% | 0.65239 | 0.65592 | 0.649925 | 0.00 |
| 08 Mar 2024 | 0.652372 | 0.011709 | 1.83% | 0.639722 | 0.668842 | 0.634864 | 0.00 |
| 07 Mar 2024 | 0.640663 | 0.009512 | 1.51% | 0.630122 | 0.650021 | 0.627859 | 0.00 |
| 06 Mar 2024 | 0.631151 | 0.01655 | 2.69% | 0.608631 | 0.64558 | 0.600173 | 0.00 |
| 05 Mar 2024 | 0.614601 | -0.032939 | -5.09% | 0.6523 | 0.659519 | 0.579596 | 0.00 |
| 04 Mar 2024 | 0.64754 | 0.045991 | 7.65% | 0.433327 | 0.653997 | 0.432261 | 0.00 |
| 03 Mar 2024 | 0.601549 | 0.009166 | 1.55% | 0.592097 | 0.60405 | 0.587151 | 0.00 |
| 02 Mar 2024 | 0.592383 | -0.0049 | -0.82% | 0.596658 | 0.596658 | 0.58864 | 0.00 |
| 01 Mar 2024 | 0.597283 | 0.01045 | 1.78% | 0.584445 | 0.603083 | 0.580754 | 0.00 |
| 29 Feb 2024 | 0.586833 | -0.009932 | -1.66% | 0.59509 | 0.60793 | 0.57793 | 0.00 |
| 28 Feb 2024 | 0.596765 | 0.052439 | 9.63% | 0.544736 | 0.611185 | 0.541883 | 0.00 |
| 27 Feb 2024 | 0.544326 | 0.023619 | 4.54% | 0.521671 | 0.549988 | 0.52062 | 0.00 |
| 26 Feb 2024 | 0.520707 | 0.026355 | 5.33% | 0.433327 | 0.524844 | 0.432261 | 0.00 |
| 25 Feb 2024 | 0.494352 | 0.00198 | 0.40% | 0.492453 | 0.49617 | 0.489785 | 0.00 |
| 24 Feb 2024 | 0.492372 | 0.006562 | 1.35% | 0.484664 | 0.493645 | 0.483087 | 0.00 |
| 23 Feb 2024 | 0.485809 | -0.004135 | -0.84% | 0.489915 | 0.491761 | 0.482649 | 0.00 |
| 22 Feb 2024 | 0.489944 | -0.006226 | -1.25% | 0.494568 | 0.496849 | 0.486469 | 0.00 |
| 21 Feb 2024 | 0.49617 | -0.003419 | -0.68% | 0.499075 | 0.500295 | 0.484042 | 0.00 |
| 20 Feb 2024 | 0.499589 | 0.00524 | 1.06% | 0.494749 | 0.505762 | 0.485335 | 0.00 |
| 19 Feb 2024 | 0.494349 | -0.003597 | -0.72% | 0.433327 | 0.501374 | 0.432261 | 0.00 |
| 18 Feb 2024 | 0.497946 | 0.003801 | 0.77% | 0.493205 | 0.50041 | 0.489237 | 0.00 |
| 17 Feb 2024 | 0.494145 | -0.004618 | -0.93% | 0.498159 | 0.498588 | 0.483955 | 0.00 |
| 16 Feb 2024 | 0.498763 | 0.002492 | 0.50% | 0.496096 | 0.5016 | 0.493297 | 0.00 |
| 15 Feb 2024 | 0.496272 | 0.000819 | 0.17% | 0.495042 | 0.504782 | 0.490499 | 0.00 |
| 14 Feb 2024 | 0.495453 | 0.021042 | 4.44% | 0.475011 | 0.497156 | 0.470603 | 0.00 |
| 13 Feb 2024 | 0.474411 | -0.003372 | -0.71% | 0.477205 | 0.481143 | 0.462201 | 0.00 |
| 12 Feb 2024 | 0.477783 | 0.017567 | 3.82% | 0.433327 | 0.480642 | 0.432261 | 0.00 |
| 11 Feb 2024 | 0.460216 | 0.003511 | 0.77% | 0.455535 | 0.463745 | 0.454544 | 0.00 |
| 10 Feb 2024 | 0.456705 | 0.006267 | 1.39% | 0.451052 | 0.459999 | 0.447939 | 0.00 |
| 09 Feb 2024 | 0.450438 | 0.017203 | 3.97% | 0.433327 | 0.460365 | 0.432261 | 0.00 |
| 08 Feb 2024 | 0.433235 | 0.010299 | 2.44% | 0.42419 | 0.435582 | 0.423698 | 0.00 |
| 07 Feb 2024 | 0.422936 | 0.011085 | 2.69% | 0.411687 | 0.423832 | 0.408437 | 0.00 |
| 06 Feb 2024 | 0.411851 | 0.004545 | 1.12% | 0.407353 | 0.413982 | 0.406079 | 0.00 |
| 05 Feb 2024 | 0.407307 | 0.000996 | 0.25% | 0.408955 | 0.415251 | 0.399672 | 0.00 |
| 04 Feb 2024 | 0.40631 | -0.004019 | -0.98% | 0.41042 | 0.411536 | 0.404641 | 0.00 |
| 03 Feb 2024 | 0.41033 | -0.001904 | -0.46% | 0.412399 | 0.414007 | 0.410052 | 0.00 |
