Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SIPHERUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.262879 | -0.007049 | -2.61% | 0.270268 | 0.271529 | 0.255943 | 27.00 |
| 03 Jun 2024 | 0.269928 | -0.00003 | -0.01% | 0.269641 | 0.274443 | 0.264682 | 24.00 |
| 02 Jun 2024 | 0.269958 | 0.00132 | 0.49% | 0.268638 | 0.275023 | 0.263854 | 26.00 |
| 01 Jun 2024 | 0.268639 | -0.002428 | -0.90% | 0.271083 | 0.273033 | 0.266581 | 4.00 |
| 31 May 2024 | 0.271066 | 0.001709 | 0.63% | 0.269255 | 0.276753 | 0.26274 | 1.00 |
| 30 May 2024 | 0.269357 | 0.000898 | 0.33% | 0.268562 | 0.277641 | 0.263953 | 21.00 |
| 29 May 2024 | 0.268459 | -0.011562 | -4.13% | 0.279726 | 0.282205 | 0.266124 | 9.00 |
| 28 May 2024 | 0.280021 | -0.007553 | -2.63% | 0.286984 | 0.288407 | 0.274058 | 34.00 |
| 27 May 2024 | 0.287574 | 0.005798 | 2.06% | 0.402777 | 0.40792 | 0.28515 | 3.00 |
| 26 May 2024 | 0.281776 | 0.011364 | 4.20% | 0.270609 | 0.285832 | 0.269321 | 2.00 |
| 25 May 2024 | 0.270412 | 0.013086 | 5.09% | 0.256835 | 0.273797 | 0.256134 | 10.00 |
| 24 May 2024 | 0.257326 | -0.01767 | -6.43% | 0.275878 | 0.282219 | 0.248515 | 5.00 |
| 23 May 2024 | 0.274996 | 0.005867 | 2.18% | 0.268795 | 0.301407 | 0.258075 | 16.00 |
| 22 May 2024 | 0.269129 | -0.003991 | -1.46% | 0.272913 | 0.280953 | 0.265208 | 5.00 |
| 21 May 2024 | 0.27312 | -0.128806 | -32.05% | 0.402777 | 0.40792 | 0.269271 | 5.00 |
| 20 May 2024 | 0.401926 | 0.008463 | 2.15% | 0.261965 | 0.4045 | 0.256621 | 0.00 |
| 19 May 2024 | 0.393463 | -0.397375 | -50.25% | 0.790464 | 0.791419 | 0.381694 | 0.00 |
| 18 May 2024 | 0.790839 | 0.430139 | 119.25% | 0.360919 | 0.79157 | 0.36046 | 3.00 |
| 17 May 2024 | 0.3607 | 0.04634 | 14.74% | 0.314257 | 0.364026 | 0.31334 | 0.00 |
| 16 May 2024 | 0.31436 | -0.010075 | -3.11% | 0.324349 | 0.324774 | 0.312478 | 0.00 |
| 15 May 2024 | 0.324435 | 0.037135 | 12.93% | 0.287622 | 0.324812 | 0.28544 | 0.00 |
| 14 May 2024 | 0.287301 | 0.02517 | 9.60% | 0.261965 | 0.2981 | 0.256621 | 0.00 |
| 13 May 2024 | 0.262131 | 0.152914 | 140.01% | 0.218555 | 0.263072 | 0.108924 | 0.00 |
| 12 May 2024 | 0.109217 | 0.00075 | 0.69% | 0.108596 | 0.109972 | 0.108246 | 0.00 |
| 11 May 2024 | 0.108467 | -0.000036 | -0.03% | 0.108625 | 0.109649 | 0.107714 | 0.00 |
| 10 May 2024 | 0.108502 | -0.004637 | -4.10% | 0.112951 | 0.113793 | 0.107381 | 0.00 |
| 09 May 2024 | 0.113139 | -0.105245 | -48.19% | 0.218555 | 0.221557 | 0.111472 | 2.00 |
| 08 May 2024 | 0.218383 | -0.003332 | -1.50% | 0.22129 | 0.223135 | 0.215947 | 0.00 |
| 07 May 2024 | 0.221716 | -0.003706 | -1.64% | 0.225403 | 0.229879 | 0.220985 | 0.00 |
| 06 May 2024 | 0.225422 | -0.004921 | -2.14% | 0.262147 | 0.265254 | 0.223838 | 0.00 |
| 05 May 2024 | 0.230343 | 0.001377 | 0.60% | 0.228904 | 0.23287 | 0.225911 | 0.00 |
| 04 May 2024 | 0.228965 | 0.000848 | 0.37% | 0.227848 | 0.232587 | 0.227467 | 0.00 |
| 03 May 2024 | 0.228118 | -0.008168 | -3.46% | 0.23628 | 0.239938 | 0.225068 | 0.00 |
| 02 May 2024 | 0.236285 | -0.00827 | -3.38% | 0.244276 | 0.247266 | 0.235928 | 0.00 |
| 01 May 2024 | 0.244555 | -0.008933 | -3.52% | 0.252615 | 0.253308 | 0.218212 | 0.00 |
| 30 Abr 2024 | 0.253488 | -0.021487 | -7.81% | 0.274393 | 0.277844 | 0.244773 | 0.00 |
| 29 Abr 2024 | 0.274975 | -0.008695 | -3.07% | 0.262147 | 0.278254 | 0.248827 | 0.00 |
| 28 Abr 2024 | 0.28367 | 0.001041 | 0.37% | 0.282638 | 0.290758 | 0.282189 | 0.00 |
| 27 Abr 2024 | 0.282629 | 0.010864 | 4.00% | 0.272045 | 0.284931 | 0.267596 | 0.00 |
| 26 Abr 2024 | 0.271765 | -0.025903 | -8.70% | 0.297474 | 0.303243 | 0.271026 | 0.00 |
| 25 Abr 2024 | 0.297668 | -0.042719 | -12.55% | 0.340896 | 0.344281 | 0.289673 | 0.00 |
| 24 Abr 2024 | 0.340387 | 0.043233 | 14.55% | 0.297459 | 0.346534 | 0.296408 | 0.00 |
| 23 Abr 2024 | 0.297154 | 0.0241 | 8.83% | 0.27294 | 0.351024 | 0.269449 | 0.00 |
| 22 Abr 2024 | 0.273054 | 0.004548 | 1.69% | 0.262147 | 0.275519 | 0.248827 | 0.00 |
| 21 Abr 2024 | 0.268506 | 0.000523 | 0.20% | 0.267817 | 0.272328 | 0.266115 | 0.00 |
| 20 Abr 2024 | 0.267982 | 0.00708 | 2.71% | 0.25977 | 0.269666 | 0.256889 | 0.00 |
| 19 Abr 2024 | 0.260903 | 0.000122 | 0.05% | 0.260331 | 0.265566 | 0.244135 | 0.00 |
| 18 Abr 2024 | 0.260781 | 0.007171 | 2.83% | 0.254194 | 0.263118 | 0.251458 | 0.00 |
| 17 Abr 2024 | 0.25361 | -0.008727 | -3.33% | 0.262147 | 0.265254 | 0.248827 | 0.00 |
| 16 Abr 2024 | 0.262336 | -0.001401 | -0.53% | 0.263327 | 0.265659 | 0.255087 | 0.00 |
| 15 Abr 2024 | 0.263738 | -0.015023 | -5.39% | 0.277583 | 0.554847 | 0.262944 | 2.00 |
| 14 Abr 2024 | 0.278761 | -0.171561 | -38.10% | 0.447293 | 0.461031 | 0.236335 | 0.00 |
| 13 Abr 2024 | 0.450322 | 0.183616 | 68.85% | 0.265478 | 0.48532 | 0.260472 | 1.00 |
| 12 Abr 2024 | 0.266706 | -0.027133 | -9.23% | 0.293543 | 0.298139 | 0.264402 | 0.00 |
| 11 Abr 2024 | 0.293838 | -0.022539 | -7.12% | 0.316011 | 0.31689 | 0.291311 | 0.00 |
| 10 Abr 2024 | 0.316377 | -0.270924 | -46.13% | 0.586672 | 0.594411 | 0.312408 | 0.00 |
| 09 Abr 2024 | 0.587301 | 0.205211 | 53.71% | 0.382494 | 0.589919 | 0.361558 | 1.00 |
| 08 Abr 2024 | 0.38209 | 0.024718 | 6.92% | 0.442244 | 0.442244 | 0.353983 | 0.00 |
| 07 Abr 2024 | 0.357372 | 0.009582 | 2.76% | 0.346981 | 0.357644 | 0.346135 | 0.00 |
| 06 Abr 2024 | 0.347791 | -0.016238 | -4.46% | 0.362774 | 0.366654 | 0.343085 | 0.00 |
| 05 Abr 2024 | 0.364028 | -0.000258 | -0.07% | 0.364596 | 0.36633 | 0.352657 | 0.00 |
| 04 Abr 2024 | 0.364287 | 0.001045 | 0.29% | 0.361814 | 0.376963 | 0.356368 | 0.00 |
| 03 Abr 2024 | 0.363241 | 0.004428 | 1.23% | 0.359786 | 0.368612 | 0.351317 | 0.00 |
| 02 Abr 2024 | 0.358813 | -0.04992 | -12.21% | 0.407745 | 0.407745 | 0.352427 | 0.00 |
| 01 Abr 2024 | 0.408733 | -0.033248 | -7.52% | 0.442244 | 0.442244 | 0.406114 | 0.00 |
| 31 Mar 2024 | 0.441981 | 0.008395 | 1.94% | 0.433617 | 0.443296 | 0.427914 | 0.00 |
| 30 Mar 2024 | 0.433586 | -0.000965 | -0.22% | 0.434005 | 0.440749 | 0.431357 | 0.00 |
| 29 Mar 2024 | 0.434552 | -0.005986 | -1.36% | 0.440287 | 0.442707 | 0.429379 | 0.00 |
| 28 Mar 2024 | 0.440538 | 0.129539 | 41.65% | 0.311551 | 0.442075 | 0.308641 | 0.00 |
| 27 Mar 2024 | 0.310998 | -0.008233 | -2.58% | 0.319307 | 0.326227 | 0.30824 | 0.00 |
| 26 Mar 2024 | 0.319232 | -0.19546 | -37.98% | 0.514923 | 0.520535 | 0.318927 | 0.00 |
| 25 Mar 2024 | 0.514691 | 0.100846 | 24.37% | 0.709875 | 0.714964 | 0.486746 | 0.00 |
| 24 Mar 2024 | 0.413845 | 0.012158 | 3.03% | 0.400719 | 0.415631 | 0.395494 | 0.00 |
| 23 Mar 2024 | 0.401687 | -0.024853 | -5.83% | 0.428049 | 0.430416 | 0.399158 | 0.00 |
| 22 Mar 2024 | 0.42654 | -0.021711 | -4.84% | 0.448696 | 0.454414 | 0.41797 | 0.00 |
| 21 Mar 2024 | 0.448251 | -0.003196 | -0.71% | 0.450138 | 0.460042 | 0.437872 | 0.00 |
| 20 Mar 2024 | 0.451447 | 0.044169 | 10.84% | 0.40551 | 0.45347 | 0.393391 | 0.00 |
| 19 Mar 2024 | 0.407278 | -0.077954 | -16.07% | 0.484395 | 0.486774 | 0.404944 | 0.00 |
| 18 Mar 2024 | 0.485232 | -0.015045 | -3.01% | 0.709875 | 0.714964 | 0.477234 | 0.00 |
| 17 Mar 2024 | 0.500276 | 0.015678 | 3.24% | 0.488621 | 0.506072 | 0.471302 | 0.00 |
| 16 Mar 2024 | 0.484598 | 0.018356 | 3.94% | 0.466927 | 0.50522 | 0.460443 | 0.00 |
| 15 Mar 2024 | 0.466242 | -0.12917 | -21.69% | 0.709875 | 0.714964 | 0.449998 | 0.00 |
| 14 Mar 2024 | 0.595412 | -0.018723 | -3.05% | 0.613477 | 0.614748 | 0.570609 | 0.00 |
| 13 Mar 2024 | 0.614135 | 0.005084 | 0.83% | 0.609576 | 0.62522 | 0.604221 | 0.00 |
| 12 Mar 2024 | 0.60905 | -0.01477 | -2.37% | 0.624391 | 0.627282 | 0.590622 | 0.00 |
| 11 Mar 2024 | 0.62382 | 0.030531 | 5.15% | 0.709875 | 0.714964 | 0.600025 | 0.00 |
| 10 Mar 2024 | 0.59329 | -0.004928 | -0.82% | 0.597194 | 0.605935 | 0.581024 | 0.00 |
| 09 Mar 2024 | 0.598218 | -0.037788 | -5.94% | 0.635865 | 0.639414 | 0.587279 | 0.00 |
| 08 Mar 2024 | 0.636006 | -0.081325 | -11.34% | 0.719386 | 0.732418 | 0.630661 | 0.00 |
| 07 Mar 2024 | 0.717331 | 0.009441 | 1.33% | 0.709875 | 0.731376 | 0.694768 | 0.00 |
