SGTTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
11 May 2024 | 0.056124 | 0.000331 | 0.59% | 0.055857 | 0.056736 | 0.055735 | 0.00 |
10 May 2024 | 0.055794 | 0.039557 | 243.63% | 0.016209 | 0.058331 | 0.016168 | 0.00 |
09 May 2024 | 0.016236 | 0.000332 | 2.09% | 0.015917 | 0.016356 | 0.015796 | 0.00 |
08 May 2024 | 0.015905 | -0.000243 | -1.50% | 0.016116 | 0.016251 | 0.015727 | 0.00 |
07 May 2024 | 0.016147 | -0.044029 | -73.17% | 0.016416 | 0.016742 | 0.016094 | 0.00 |
06 May 2024 | 0.060176 | -0.001314 | -2.14% | 0.058532 | 0.062882 | 0.057973 | 0.00 |
05 May 2024 | 0.06149 | 0.000368 | 0.60% | 0.061105 | 0.062164 | 0.060306 | 0.00 |
04 May 2024 | 0.061122 | 0.001003 | 1.67% | 0.060048 | 0.061392 | 0.059948 | 0.00 |
03 May 2024 | 0.060119 | 0.001586 | 2.71% | 0.058532 | 0.061193 | 0.057973 | 0.00 |
02 May 2024 | 0.058533 | -0.000699 | -1.18% | 0.015922 | 0.058985 | 0.015493 | 0.00 |
01 May 2024 | 0.059232 | -0.000839 | -1.40% | 0.059864 | 0.060028 | 0.055946 | 0.00 |
30 Abr 2024 | 0.060071 | 0.000587 | 0.99% | 0.059358 | 0.062737 | 0.057714 | 0.00 |
29 Abr 2024 | 0.059484 | -0.002005 | -3.26% | 0.058748 | 0.060315 | 0.058097 | 0.00 |
28 Abr 2024 | 0.061488 | 0.000226 | 0.37% | 0.061265 | 0.063025 | 0.061168 | 0.00 |
27 Abr 2024 | 0.061263 | 0.000384 | 0.63% | 0.060378 | 0.062811 | 0.05939 | 0.00 |
26 Abr 2024 | 0.060879 | -0.000562 | -0.91% | 0.061401 | 0.061608 | 0.060399 | 0.00 |
25 Abr 2024 | 0.061441 | -0.001101 | -1.76% | 0.062635 | 0.063257 | 0.05979 | 0.00 |
24 Abr 2024 | 0.062541 | 0.000091 | 0.15% | 0.062514 | 0.065124 | 0.060715 | 0.00 |
23 Abr 2024 | 0.06245 | -0.000771 | -1.22% | 0.063195 | 0.063665 | 0.061078 | 0.00 |
22 Abr 2024 | 0.063222 | 0.046381 | 275.41% | 0.058748 | 0.06369 | 0.058097 | 0.00 |
21 Abr 2024 | 0.016841 | -0.043765 | -72.21% | 0.016851 | 0.017101 | 0.016691 | 0.00 |
20 Abr 2024 | 0.060606 | 0.001601 | 2.71% | 0.058748 | 0.060986 | 0.058097 | 0.00 |
19 Abr 2024 | 0.059005 | -0.001015 | -1.69% | 0.01638 | 0.060278 | 0.015361 | 0.00 |
18 Abr 2024 | 0.06002 | 0.001651 | 2.83% | 0.058504 | 0.060558 | 0.057874 | 0.00 |
17 Abr 2024 | 0.058369 | 0.00012 | 0.21% | 0.058207 | 0.059515 | 0.054635 | 0.00 |
16 Abr 2024 | 0.058249 | -0.000994 | -1.68% | 0.016568 | 0.060486 | 0.0164 | 0.00 |
15 Abr 2024 | 0.059242 | 0.04233 | 250.28% | 0.016841 | 0.062505 | 0.016634 | 0.00 |
14 Abr 2024 | 0.016913 | -0.040929 | -70.76% | 0.016093 | 0.016967 | 0.015594 | 0.00 |
13 Abr 2024 | 0.057842 | -0.006637 | -10.29% | 0.061664 | 0.063015 | 0.055181 | 0.00 |
12 Abr 2024 | 0.064479 | -0.005245 | -7.52% | 0.069654 | 0.070626 | 0.062254 | 0.00 |
11 Abr 2024 | 0.069724 | -0.002635 | -3.64% | 0.072276 | 0.07514 | 0.069441 | 0.00 |
10 Abr 2024 | 0.072359 | 0.00007 | 0.10% | 0.018754 | 0.072708 | 0.018284 | 0.00 |
09 Abr 2024 | 0.07229 | -0.003811 | -5.01% | 0.076181 | 0.076721 | 0.071332 | 0.00 |
08 Abr 2024 | 0.0761 | 0.003403 | 4.68% | 0.072007 | 0.077089 | 0.069649 | 0.00 |
07 Abr 2024 | 0.072698 | 0.001647 | 2.32% | 0.070886 | 0.072753 | 0.070283 | 0.00 |
06 Abr 2024 | 0.071051 | -0.000843 | -1.17% | 0.017729 | 0.071716 | 0.017726 | 0.00 |
05 Abr 2024 | 0.071894 | -0.000051 | -0.07% | 0.072007 | 0.072349 | 0.069649 | 0.00 |
04 Abr 2024 | 0.071946 | -0.004638 | -6.06% | 0.076283 | 0.07697 | 0.070998 | 0.00 |
03 Abr 2024 | 0.076584 | -0.000345 | -0.45% | 0.017583 | 0.077716 | 0.017169 | 0.00 |
02 Abr 2024 | 0.076928 | -0.005563 | -6.74% | 0.082292 | 0.082292 | 0.075559 | 0.00 |
01 Abr 2024 | 0.082492 | -0.003289 | -3.83% | 0.019499 | 0.084436 | 0.019268 | 0.00 |
31 Mar 2024 | 0.085781 | 0.003168 | 3.83% | 0.082619 | 0.086036 | 0.082619 | 0.00 |
30 Mar 2024 | 0.082613 | 0.063803 | 339.21% | 0.018786 | 0.083978 | 0.018671 | 0.00 |
29 Mar 2024 | 0.018809 | -0.000259 | -1.36% | 0.019058 | 0.019162 | 0.018586 | 0.00 |
28 Mar 2024 | 0.019069 | -0.060559 | -76.05% | 0.018726 | 0.01932 | 0.018551 | 0.00 |
27 Mar 2024 | 0.079628 | -0.002108 | -2.58% | 0.081755 | 0.083527 | 0.078921 | 0.00 |
26 Mar 2024 | 0.081736 | -0.001593 | -1.91% | 0.083366 | 0.084275 | 0.080883 | 0.00 |
25 Mar 2024 | 0.083329 | 0.001735 | 2.13% | 0.018703 | 0.084914 | 0.01756 | 0.00 |
24 Mar 2024 | 0.081594 | -0.002936 | -3.47% | 0.017903 | 0.084625 | 0.017669 | 0.00 |
23 Mar 2024 | 0.08453 | 0.000934 | 1.12% | 0.083892 | 0.086225 | 0.082461 | 0.00 |
22 Mar 2024 | 0.083596 | 0.064912 | 347.41% | 0.018703 | 0.083641 | 0.01756 | 0.00 |
21 Mar 2024 | 0.018684 | -0.000133 | -0.71% | 0.018763 | 0.019176 | 0.018252 | 0.00 |
20 Mar 2024 | 0.018818 | -0.075711 | -80.09% | 0.092634 | 0.095579 | 0.01712 | 0.00 |
19 Mar 2024 | 0.094529 | -0.010469 | -9.97% | 0.104817 | 0.105331 | 0.093987 | 0.00 |
18 Mar 2024 | 0.104998 | 0.009972 | 10.49% | 0.101879 | 0.1095 | 0.096415 | 0.00 |
17 Mar 2024 | 0.095026 | 0.007589 | 8.68% | 0.088163 | 0.096127 | 0.083086 | 0.00 |
16 Mar 2024 | 0.087437 | -0.002467 | -2.74% | 0.090036 | 0.090779 | 0.085315 | 0.00 |
15 Mar 2024 | 0.089904 | -0.031369 | -25.87% | 0.101879 | 0.115673 | 0.086771 | 0.00 |
14 Mar 2024 | 0.121273 | -0.021523 | -15.07% | 0.142643 | 0.142938 | 0.116221 | 0.00 |
13 Mar 2024 | 0.142796 | 0.024069 | 20.27% | 0.118829 | 0.143279 | 0.118757 | 0.00 |
12 Mar 2024 | 0.118727 | 0.016941 | 16.64% | 0.101879 | 0.119177 | 0.096415 | 0.00 |
11 Mar 2024 | 0.101786 | 0.015648 | 18.17% | 0.020456 | 0.102288 | 0.020237 | 0.00 |
10 Mar 2024 | 0.086138 | -0.000715 | -0.82% | 0.086705 | 0.087974 | 0.084357 | 0.00 |
09 Mar 2024 | 0.086853 | 0.000428 | 0.49% | 0.086406 | 0.0877 | 0.084345 | 0.00 |
08 Mar 2024 | 0.086425 | -0.041462 | -32.42% | 0.128254 | 0.130578 | 0.086208 | 1.00 |
07 Mar 2024 | 0.127888 | 0.027687 | 27.63% | 0.020456 | 0.130392 | 0.020021 | 0.00 |
06 Mar 2024 | 0.100201 | 0.006971 | 7.48% | 0.093552 | 0.102494 | 0.092136 | 0.00 |
05 Mar 2024 | 0.09323 | -0.009148 | -8.94% | 0.102437 | 0.105488 | 0.085258 | 0.00 |
04 Mar 2024 | 0.102378 | 0.016899 | 19.77% | 0.119516 | 0.121935 | 0.097668 | 0.00 |
03 Mar 2024 | 0.085479 | -0.030702 | -26.43% | 0.116134 | 0.117075 | 0.084936 | 0.00 |
02 Mar 2024 | 0.116181 | 0.000627 | 0.54% | 0.115527 | 0.116594 | 0.114486 | 0.00 |
01 Mar 2024 | 0.115555 | -0.00682 | -5.57% | 0.121913 | 0.125811 | 0.113846 | 0.00 |
29 Feb 2024 | 0.122375 | 0.00378 | 3.19% | 0.119516 | 0.128395 | 0.119204 | 0.00 |
28 Feb 2024 | 0.118595 | 0.001323 | 1.13% | 0.117397 | 0.122708 | 0.113823 | 0.00 |
27 Feb 2024 | 0.117272 | 0.002631 | 2.29% | 0.114711 | 0.126822 | 0.114346 | 0.00 |
26 Feb 2024 | 0.114642 | 0.004457 | 4.05% | 0.016105 | 0.129771 | 0.015405 | 1.00 |
25 Feb 2024 | 0.110185 | 0.094185 | 588.67% | 0.016013 | 0.110246 | 0.015973 | 0.00 |
24 Feb 2024 | 0.016 | 0.000354 | 2.26% | 0.015633 | 0.016068 | 0.015553 | 0.00 |
23 Feb 2024 | 0.015646 | -0.000245 | -1.54% | 0.015882 | 0.016003 | 0.015554 | 0.00 |
22 Feb 2024 | 0.01589 | -0.000041 | -0.26% | 0.015837 | 0.016207 | 0.015559 | 0.00 |
21 Feb 2024 | 0.015931 | -0.061012 | -79.29% | 0.016105 | 0.016145 | 0.015405 | 0.00 |
20 Feb 2024 | 0.076944 | 0.001747 | 2.32% | 0.075185 | 0.077394 | 0.07345 | 0.00 |
19 Feb 2024 | 0.075197 | -0.013415 | -15.14% | 0.057321 | 0.090369 | 0.057267 | 0.00 |
18 Feb 2024 | 0.088612 | 0.001818 | 2.09% | 0.086741 | 0.090143 | 0.086138 | 0.00 |
17 Feb 2024 | 0.086794 | -0.003843 | -4.24% | 0.090389 | 0.090432 | 0.084803 | 0.00 |
16 Feb 2024 | 0.090638 | -0.005239 | -5.46% | 0.095899 | 0.096986 | 0.089084 | 0.00 |
15 Feb 2024 | 0.095876 | 0.008163 | 9.31% | 0.087464 | 0.09592 | 0.087081 | 0.00 |
14 Feb 2024 | 0.087714 | 0.004633 | 5.58% | 0.014112 | 0.087764 | 0.01402 | 0.00 |
13 Feb 2024 | 0.08308 | -0.000482 | -0.58% | 0.084038 | 0.084538 | 0.081531 | 0.00 |
12 Feb 2024 | 0.083562 | 0.002164 | 2.66% | 0.057321 | 0.083804 | 0.057267 | 0.00 |
11 Feb 2024 | 0.081398 | 0.002881 | 3.67% | 0.078452 | 0.081401 | 0.074512 | 0.00 |
10 Feb 2024 | 0.078517 | 0.019631 | 33.34% | 0.062164 | 0.079047 | 0.061743 | 0.00 |