Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SLCCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.003106 | -0.000155 | -4.75% | 0.003259 | 0.003279 | 0.003025 | 3,083,197.00 |
| 21 May 2024 | 0.003261 | -0.00018 | -5.23% | 0.003448 | 0.003455 | 0.003203 | 3,081,066.00 |
| 20 May 2024 | 0.003441 | -0.000732 | -17.54% | 0.002453 | 0.004281 | 0.002406 | 1,984,374.00 |
| 19 May 2024 | 0.004173 | 0.000955 | 29.68% | 0.003248 | 0.004916 | 0.003162 | 2,676,749.00 |
| 18 May 2024 | 0.003218 | 0.000716 | 28.61% | 0.002504 | 0.003219 | 0.0025 | 3,719,991.00 |
| 17 May 2024 | 0.002502 | 0.00003 | 1.21% | 0.002471 | 0.002531 | 0.002435 | 3,973,725.00 |
| 16 May 2024 | 0.002472 | -0.000049 | -1.94% | 0.00252 | 0.002542 | 0.002452 | 3,906,674.00 |
| 15 May 2024 | 0.002521 | 0.000071 | 2.90% | 0.002453 | 0.002535 | 0.002406 | 3,910,465.00 |
| 14 May 2024 | 0.00245 | -0.000086 | -3.39% | 0.002534 | 0.002545 | 0.002429 | 3,890,777.00 |
| 13 May 2024 | 0.002536 | -0.000101 | -3.83% | 0.002593 | 0.002649 | 0.002497 | 2,622,466.00 |
| 12 May 2024 | 0.002637 | 0.000047 | 1.82% | 0.002593 | 0.002648 | 0.002584 | 3,736,101.00 |
| 11 May 2024 | 0.002589 | -0.00000085 | -0.03% | 0.002593 | 0.002628 | 0.002551 | 3,677,757.00 |
| 10 May 2024 | 0.00259 | -0.00002 | -0.77% | 0.002636 | 0.002678 | 0.002548 | 3,504,198.00 |
| 09 May 2024 | 0.00261 | -0.00000600 | -0.23% | 0.002588 | 0.00266 | 0.002586 | 3,536,201.00 |
| 08 May 2024 | 0.002616 | 0.00002 | 0.77% | 0.002591 | 0.002746 | 0.002527 | 3,853,653.00 |
| 07 May 2024 | 0.002596 | 0.000018 | 0.70% | 0.002577 | 0.00265 | 0.002544 | 3,738,314.00 |
| 06 May 2024 | 0.002578 | -0.000056 | -2.13% | 0.002567 | 0.002662 | 0.002387 | 2,279,868.00 |
| 05 May 2024 | 0.002634 | 0.000078 | 3.05% | 0.002555 | 0.00266 | 0.002536 | 3,748,039.00 |
| 04 May 2024 | 0.002556 | 0.000134 | 5.52% | 0.002419 | 0.002598 | 0.002419 | 4,065,271.00 |
| 03 May 2024 | 0.002422 | -0.000089 | -3.54% | 0.002511 | 0.002539 | 0.002339 | 4,468,167.00 |
| 02 May 2024 | 0.002511 | -0.000021 | -0.83% | 0.00253 | 0.002559 | 0.002462 | 4,007,781.00 |
| 01 May 2024 | 0.002533 | 0.000145 | 6.09% | 0.002379 | 0.002533 | 0.002298 | 4,118,810.00 |
| 30 Abr 2024 | 0.002387 | -0.000185 | -7.19% | 0.002567 | 0.002577 | 0.002344 | 3,828,026.00 |
| 29 Abr 2024 | 0.002572 | -0.000073 | -2.76% | 0.002633 | 0.002671 | 0.002354 | 3,403,367.00 |
| 28 Abr 2024 | 0.002645 | -0.000023 | -0.86% | 0.002668 | 0.002711 | 0.002634 | 3,353,009.00 |
| 27 Abr 2024 | 0.002668 | -0.000054 | -1.98% | 0.002725 | 0.00273 | 0.002622 | 3,523,985.00 |
| 26 Abr 2024 | 0.002722 | -0.000025 | -0.91% | 0.002745 | 0.002775 | 0.0027 | 3,622,125.00 |
| 25 Abr 2024 | 0.002747 | 0.000051 | 1.89% | 0.0027 | 0.002786 | 0.002669 | 3,681,935.00 |
| 24 Abr 2024 | 0.002696 | -0.000072 | -2.60% | 0.002771 | 0.002822 | 0.002676 | 3,544,867.00 |
| 23 Abr 2024 | 0.002768 | 0.000047 | 1.73% | 0.002752 | 0.002806 | 0.002713 | 3,653,098.00 |
| 22 Abr 2024 | 0.002721 | -0.000018 | -0.66% | 0.002633 | 0.002773 | 0.002354 | 2,472,233.00 |
| 21 Abr 2024 | 0.002739 | 0.000028 | 1.03% | 0.002709 | 0.002756 | 0.002621 | 3,689,649.00 |
| 20 Abr 2024 | 0.00271 | 0.000164 | 6.43% | 0.002536 | 0.002727 | 0.002513 | 3,743,069.00 |
| 19 Abr 2024 | 0.002547 | -0.000091 | -3.45% | 0.002633 | 0.002671 | 0.002354 | 4,248,593.00 |
| 18 Abr 2024 | 0.002638 | -0.000047 | -1.75% | 0.002691 | 0.002758 | 0.002628 | 3,556,968.00 |
| 17 Abr 2024 | 0.002684 | -0.000062 | -2.26% | 0.002744 | 0.002808 | 0.002634 | 3,650,118.00 |
| 16 Abr 2024 | 0.002746 | 0.000047 | 1.74% | 0.002663 | 0.002805 | 0.002611 | 3,534,729.00 |
| 15 Abr 2024 | 0.002698 | -0.000273 | -9.19% | 0.002991 | 0.003084 | 0.00269 | 2,457,374.00 |
| 14 Abr 2024 | 0.002972 | -0.000027 | -0.90% | 0.002978 | 0.003091 | 0.002886 | 3,124,220.00 |
| 13 Abr 2024 | 0.002998 | -0.000472 | -13.60% | 0.003454 | 0.00346 | 0.002851 | 3,259,127.00 |
| 12 Abr 2024 | 0.00347 | -0.000352 | -9.21% | 0.003819 | 0.003872 | 0.003431 | 2,616,896.00 |
| 11 Abr 2024 | 0.003823 | -0.00000037 | -0.01% | 0.003819 | 0.003905 | 0.003755 | 2,551,983.00 |
| 10 Abr 2024 | 0.003823 | 0.000033 | 0.87% | 0.003786 | 0.00386 | 0.003698 | 2,709,398.00 |
| 09 Abr 2024 | 0.00379 | -0.000126 | -3.22% | 0.00392 | 0.003973 | 0.003671 | 2,579,501.00 |
| 08 Abr 2024 | 0.003916 | -0.000507 | -11.46% | 0.004371 | 0.0045 | 0.003867 | 1,686,614.00 |
| 07 Abr 2024 | 0.004423 | 0.000253 | 6.07% | 0.00416 | 0.004426 | 0.004157 | 2,377,639.00 |
| 06 Abr 2024 | 0.00417 | 0.000113 | 2.78% | 0.004043 | 0.004242 | 0.004043 | 2,427,354.00 |
| 05 Abr 2024 | 0.004057 | 0.000064 | 1.60% | 0.003997 | 0.004107 | 0.003939 | 2,368,961.00 |
| 04 Abr 2024 | 0.003993 | -0.000254 | -5.98% | 0.004231 | 0.004257 | 0.003834 | 2,344,802.00 |
| 03 Abr 2024 | 0.004247 | -0.000112 | -2.57% | 0.004371 | 0.0045 | 0.004204 | 2,313,010.00 |
| 02 Abr 2024 | 0.004359 | -0.000456 | -9.47% | 0.004804 | 0.004825 | 0.004199 | 2,056,193.00 |
| 01 Abr 2024 | 0.004815 | -0.000139 | -2.81% | 0.004957 | 0.004968 | 0.004636 | 1,521,694.00 |
| 31 Mar 2024 | 0.004954 | -0.000308 | -5.85% | 0.005262 | 0.005381 | 0.004953 | 1,714,115.00 |
| 30 Mar 2024 | 0.005262 | 0.00034 | 6.90% | 0.004916 | 0.005279 | 0.004893 | 2,000,467.00 |
| 29 Mar 2024 | 0.004922 | -0.000103 | -2.05% | 0.005023 | 0.005081 | 0.004898 | 2,292,769.00 |
| 28 Mar 2024 | 0.005026 | -0.00025 | -4.74% | 0.005285 | 0.005325 | 0.004962 | 2,751,582.00 |
| 27 Mar 2024 | 0.005276 | -0.000068 | -1.27% | 0.005309 | 0.005556 | 0.005266 | 2,836,074.00 |
| 26 Mar 2024 | 0.005344 | 0.00000800 | 0.15% | 0.005553 | 0.005825 | 0.005262 | 2,829,957.00 |
| 25 Mar 2024 | 0.005336 | 0.000912 | 20.62% | 0.004715 | 0.005394 | 0.00429 | 3,174,447.00 |
| 24 Mar 2024 | 0.004424 | 0.000197 | 4.66% | 0.00425 | 0.00449 | 0.004168 | 3,568,828.00 |
| 23 Mar 2024 | 0.004227 | 0.000478 | 12.75% | 0.003762 | 0.004248 | 0.003665 | 3,834,098.00 |
| 22 Mar 2024 | 0.003749 | -0.000233 | -5.85% | 0.003985 | 0.004069 | 0.003688 | 3,954,735.00 |
| 21 Mar 2024 | 0.003981 | -0.000486 | -10.88% | 0.004279 | 0.004363 | 0.003961 | 3,900,413.00 |
| 20 Mar 2024 | 0.004467 | 0.000025 | 0.56% | 0.004392 | 0.004599 | 0.004227 | 3,219,213.00 |
| 19 Mar 2024 | 0.004442 | -0.000281 | -5.95% | 0.004715 | 0.004738 | 0.00429 | 3,221,304.00 |
| 18 Mar 2024 | 0.004723 | -0.00011 | -2.28% | 0.006192 | 0.006601 | 0.004722 | 2,128,144.00 |
| 17 Mar 2024 | 0.004833 | -0.00006 | -1.23% | 0.004933 | 0.00502 | 0.004724 | 3,111,572.00 |
| 16 Mar 2024 | 0.004893 | -0.000158 | -3.13% | 0.005021 | 0.005586 | 0.004806 | 3,385,246.00 |
| 15 Mar 2024 | 0.005051 | -0.000931 | -15.56% | 0.006192 | 0.006601 | 0.004723 | 2,881,662.00 |
| 14 Mar 2024 | 0.005982 | -0.000188 | -3.05% | 0.006164 | 0.00623 | 0.005871 | 2,551,717.00 |
| 13 Mar 2024 | 0.00617 | -0.000148 | -2.34% | 0.006323 | 0.00682 | 0.006094 | 2,525,893.00 |
| 12 Mar 2024 | 0.006318 | 0.000132 | 2.13% | 0.006192 | 0.006601 | 0.006072 | 2,409,932.00 |
| 11 Mar 2024 | 0.006186 | 0.001329 | 27.37% | 0.004321 | 0.006243 | 0.004274 | 3,000,097.00 |
| 10 Mar 2024 | 0.004857 | -0.000393 | -7.49% | 0.005241 | 0.005337 | 0.004682 | 3,282,288.00 |
| 09 Mar 2024 | 0.00525 | 0.000266 | 5.35% | 0.004982 | 0.005253 | 0.00435 | 3,385,936.00 |
| 08 Mar 2024 | 0.004983 | -0.000387 | -7.21% | 0.005386 | 0.005483 | 0.004971 | 3,076,133.00 |
| 07 Mar 2024 | 0.005371 | 0.0011 | 25.76% | 0.004321 | 0.005436 | 0.004274 | 3,286,769.00 |
| 06 Mar 2024 | 0.00427 | -0.000093 | -2.13% | 0.004379 | 0.00463 | 0.004182 | 3,532,512.00 |
| 05 Mar 2024 | 0.004363 | 0.000514 | 13.35% | 0.003852 | 0.004918 | 0.003761 | 3,597,892.00 |
| 04 Mar 2024 | 0.00385 | 0.000332 | 9.42% | 0.003158 | 0.003971 | 0.003068 | 3,242,275.00 |
| 03 Mar 2024 | 0.003518 | -0.00000700 | -0.20% | 0.003523 | 0.003667 | 0.003472 | 4,457,339.00 |
| 02 Mar 2024 | 0.003525 | 0.000401 | 12.83% | 0.003123 | 0.003563 | 0.003035 | 4,765,683.00 |
| 01 Mar 2024 | 0.003124 | 0.00000300 | 0.10% | 0.003109 | 0.003187 | 0.003044 | 4,858,810.00 |
| 29 Feb 2024 | 0.003121 | -0.000013 | -0.41% | 0.003158 | 0.003204 | 0.00299 | 4,993,179.00 |
| 28 Feb 2024 | 0.003133 | 0.000313 | 11.11% | 0.002823 | 0.003189 | 0.002812 | 5,106,099.00 |
| 27 Feb 2024 | 0.00282 | 0.000025 | 0.89% | 0.002829 | 0.002878 | 0.00267 | 5,628,599.00 |
| 26 Feb 2024 | 0.002795 | -0.00000700 | -0.25% | 0.002833 | 0.002918 | 0.002763 | 3,647,976.00 |
| 25 Feb 2024 | 0.002802 | -0.000039 | -1.37% | 0.002873 | 0.002893 | 0.002774 | 5,431,935.00 |
| 24 Feb 2024 | 0.002841 | 0.00018 | 6.76% | 0.002659 | 0.002871 | 0.002646 | 5,480,187.00 |
| 23 Feb 2024 | 0.002661 | -0.00019 | -6.66% | 0.00285 | 0.002919 | 0.002646 | 4,940,559.00 |
