Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SLIMUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.16649 | 0.011318 | 7.29% | 0.155034 | 0.166855 | 0.154495 | 7,463.00 |
| 25 Jul 2024 | 0.155172 | -0.00628 | -3.89% | 0.16229 | 0.1625 | 0.14935 | 14,191.00 |
| 24 Jul 2024 | 0.161452 | 0.002386 | 1.50% | 0.159185 | 0.167627 | 0.1568 | 64,256.00 |
| 23 Jul 2024 | 0.159066 | -0.006279 | -3.80% | 0.165254 | 0.168393 | 0.157683 | 19,023.00 |
| 22 Jul 2024 | 0.165345 | -0.002494 | -1.49% | 0.149559 | 0.33164 | 0.149289 | 66,254,560.00 |
| 21 Jul 2024 | 0.167838 | 0.002345 | 1.42% | 0.165233 | 0.172942 | 0.160057 | 1,267,716.00 |
| 20 Jul 2024 | 0.165493 | 0.007858 | 4.98% | 0.157596 | 0.16707 | 0.156341 | 67,420.00 |
| 19 Jul 2024 | 0.157635 | 0.009978 | 6.76% | 0.147607 | 0.160218 | 0.14611 | 69,537.00 |
| 18 Jul 2024 | 0.147656 | -0.00197 | -1.32% | 0.149559 | 0.152724 | 0.145893 | 64,457.00 |
| 17 Jul 2024 | 0.149627 | -0.005855 | -3.77% | 0.155462 | 0.15867 | 0.14879 | 63,399.00 |
| 16 Jul 2024 | 0.155482 | 0.004446 | 2.94% | 0.15108 | 0.156548 | 0.145254 | 66,541.00 |
| 15 Jul 2024 | 0.151037 | 0.015392 | 11.35% | 0.131123 | 0.151204 | 0.130853 | 66,316.00 |
| 14 Jul 2024 | 0.135644 | 0.004551 | 3.47% | 0.131123 | 0.135839 | 0.130853 | 75,687.00 |
| 13 Jul 2024 | 0.131093 | 0.00639 | 5.12% | 0.124705 | 0.131276 | 0.123053 | 82,188.00 |
| 12 Jul 2024 | 0.124703 | 0.002857 | 2.34% | 0.121773 | 0.125191 | 0.120249 | 80,837.00 |
| 11 Jul 2024 | 0.121846 | -0.004978 | -3.93% | 0.126604 | 0.131017 | 0.12146 | 81,363.00 |
| 10 Jul 2024 | 0.126824 | -0.000131 | -0.10% | 0.126644 | 0.130537 | 0.12459 | 80,642.00 |
| 09 Jul 2024 | 0.126955 | 0.001164 | 0.93% | 0.125805 | 0.130352 | 0.123498 | 81,319.00 |
| 08 Jul 2024 | 0.125791 | 0.006316 | 5.29% | 0.153855 | 0.276833 | 0.119371 | 75,680.00 |
| 07 Jul 2024 | 0.119475 | -0.011302 | -8.64% | 0.131023 | 0.131158 | 0.119475 | 80,871.00 |
| 06 Jul 2024 | 0.130778 | 0.005918 | 4.74% | 0.124779 | 0.131546 | 0.121984 | 80,104.00 |
| 05 Jul 2024 | 0.12486 | -0.013169 | -9.54% | 0.136854 | 0.140742 | 0.122303 | 75,836.00 |
| 04 Jul 2024 | 0.138029 | -0.011557 | -7.73% | 0.149951 | 0.150387 | 0.137359 | 72,137.00 |
| 03 Jul 2024 | 0.149586 | -0.018679 | -11.10% | 0.167956 | 0.169369 | 0.148397 | 64,774.00 |
| 02 Jul 2024 | 0.168265 | 0.00892 | 5.60% | 0.159278 | 0.168844 | 0.156753 | 64,396.00 |
| 01 Jul 2024 | 0.159345 | 0.002626 | 1.68% | 0.153855 | 0.332092 | 0.142009 | 60,663.00 |
| 30 Jun 2024 | 0.156719 | 0.009943 | 6.77% | 0.146868 | 0.157046 | 0.145659 | 70,626.00 |
| 29 Jun 2024 | 0.146776 | 0.000145 | 0.10% | 0.146629 | 0.151075 | 0.145739 | 70,687.00 |
| 28 Jun 2024 | 0.146631 | -0.008895 | -5.72% | 0.155789 | 0.156525 | 0.146045 | 67,387.00 |
| 27 Jun 2024 | 0.155527 | 0.013315 | 9.36% | 0.142288 | 0.156367 | 0.138522 | 71,120.00 |
| 26 Jun 2024 | 0.142212 | -0.000269 | -0.19% | 0.153855 | 0.155205 | 0.139752 | 74,088.00 |
| 25 Jun 2024 | 0.14248 | 0.005371 | 3.92% | 0.137232 | 0.145631 | 0.13612 | 72,997.00 |
| 24 Jun 2024 | 0.137109 | -0.002461 | -1.76% | 0.139544 | 0.139759 | 0.127262 | 76,718.00 |
| 23 Jun 2024 | 0.139571 | -0.004142 | -2.88% | 0.143712 | 0.144725 | 0.13838 | 74,466.00 |
| 22 Jun 2024 | 0.143712 | -0.001309 | -0.90% | 0.145113 | 0.146572 | 0.1423 | 70,009.00 |
| 21 Jun 2024 | 0.145021 | -0.000342 | -0.24% | 0.145272 | 0.147816 | 0.140534 | 69,942.00 |
| 20 Jun 2024 | 0.145363 | -0.000414 | -0.28% | 0.145795 | 0.15186 | 0.142067 | 70,746.00 |
| 19 Jun 2024 | 0.145777 | 0.0009 | 0.62% | 0.144953 | 0.151238 | 0.143965 | 69,997.00 |
| 18 Jun 2024 | 0.144877 | -0.008559 | -5.58% | 0.153855 | 0.155205 | 0.140759 | 69,284.00 |
| 17 Jun 2024 | 0.153436 | -0.007859 | -4.87% | 0.184187 | 0.184553 | 0.1523 | 65,856.00 |
| 16 Jun 2024 | 0.161295 | 0.00287 | 1.81% | 0.158317 | 0.163786 | 0.156429 | 64,128.00 |
| 15 Jun 2024 | 0.158425 | 0.00049 | 0.31% | 0.157944 | 0.16104 | 0.157377 | 64,043.00 |
| 14 Jun 2024 | 0.157935 | -0.00516 | -3.16% | 0.163272 | 0.164934 | 0.154773 | 62,823.00 |
| 13 Jun 2024 | 0.163096 | -0.007896 | -4.62% | 0.170816 | 0.171733 | 0.162309 | 63,597.00 |
| 12 Jun 2024 | 0.170992 | 0.004411 | 2.65% | 0.166637 | 0.179821 | 0.165779 | 58,351.00 |
| 11 Jun 2024 | 0.166581 | -0.018022 | -9.76% | 0.184684 | 0.184684 | 0.165188 | 56,435.00 |
| 10 Jun 2024 | 0.184603 | -0.001606 | -0.86% | 0.184187 | 0.188214 | 0.181917 | 56,120.00 |
| 09 Jun 2024 | 0.186209 | 0.001891 | 1.03% | 0.184187 | 0.187259 | 0.181917 | 53,315.00 |
| 08 Jun 2024 | 0.184318 | -0.004215 | -2.24% | 0.18845 | 0.191424 | 0.183691 | 54,509.00 |
| 07 Jun 2024 | 0.188532 | -0.011047 | -5.54% | 0.199482 | 0.202999 | 0.187929 | 54,360.00 |
| 06 Jun 2024 | 0.199579 | -0.010958 | -5.20% | 0.210502 | 0.210502 | 0.197458 | 50,327.00 |
| 05 Jun 2024 | 0.210537 | 0.000852 | 0.41% | 0.257587 | 0.362548 | 0.206671 | 53,916.00 |
| 04 Jun 2024 | 0.209686 | 0.006262 | 3.08% | 0.20368 | 0.210198 | 0.199489 | 27,811.00 |
| 03 Jun 2024 | 0.203424 | 0.000256 | 0.13% | 0.203005 | 0.210947 | 0.201655 | 47,840.00 |
| 02 Jun 2024 | 0.203168 | -0.007701 | -3.65% | 0.210868 | 0.211762 | 0.201039 | 49,169.00 |
| 01 Jun 2024 | 0.210869 | -0.000249 | -0.12% | 0.211432 | 0.212478 | 0.208147 | 47,522.00 |
| 31 May 2024 | 0.211118 | -0.002719 | -1.27% | 0.213757 | 0.217882 | 0.209098 | 48,301.00 |
| 30 May 2024 | 0.213837 | -0.00782 | -3.53% | 0.221215 | 0.22344 | 0.2133 | 47,655.00 |
| 29 May 2024 | 0.221657 | -0.00462 | -2.04% | 0.226039 | 0.230643 | 0.220 | 41,985.00 |
| 28 May 2024 | 0.226277 | 0.00202 | 0.90% | 0.223737 | 0.230534 | 0.220632 | 46,819.00 |
| 27 May 2024 | 0.224257 | 0.007389 | 3.41% | 0.257587 | 0.261693 | 0.217182 | 50,375.00 |
| 26 May 2024 | 0.216868 | -0.004602 | -2.08% | 0.221632 | 0.222911 | 0.214157 | 46,205.00 |
| 25 May 2024 | 0.221471 | -0.002962 | -1.32% | 0.224004 | 0.230928 | 0.219682 | 45,377.00 |
| 24 May 2024 | 0.224433 | -0.012604 | -5.32% | 0.237797 | 0.240149 | 0.220816 | 44,756.00 |
| 23 May 2024 | 0.237037 | -0.005411 | -2.23% | 0.242147 | 0.244801 | 0.216735 | 42,540.00 |
| 22 May 2024 | 0.242448 | -0.001433 | -0.59% | 0.246312 | 0.250195 | 0.240261 | 40,176.00 |
| 21 May 2024 | 0.243882 | -0.013161 | -5.12% | 0.257587 | 0.261693 | 0.241066 | 40,017.00 |
| 20 May 2024 | 0.257042 | 0.021511 | 9.13% | 0.21632 | 0.291553 | 0.210353 | 48,280.00 |
| 19 May 2024 | 0.235532 | -0.005628 | -2.33% | 0.241046 | 0.2425 | 0.231447 | 43,455.00 |
| 18 May 2024 | 0.24116 | 0.004204 | 1.77% | 0.237099 | 0.2476 | 0.237099 | 41,986.00 |
| 17 May 2024 | 0.236956 | 0.006182 | 2.68% | 0.230699 | 0.244268 | 0.230353 | 39,994.00 |
| 16 May 2024 | 0.230774 | 0.000896 | 0.39% | 0.229817 | 0.237981 | 0.226857 | 42,802.00 |
| 15 May 2024 | 0.229878 | 0.022827 | 11.02% | 0.207283 | 0.230145 | 0.205997 | 49,905.00 |
| 14 May 2024 | 0.207051 | -0.009405 | -4.34% | 0.21632 | 0.217058 | 0.204637 | 47,270.00 |
| 13 May 2024 | 0.216457 | 0.003736 | 1.76% | 0.208826 | 0.277269 | 0.207738 | 48,806.00 |
| 12 May 2024 | 0.212721 | 0.002887 | 1.38% | 0.210085 | 0.216247 | 0.208874 | 45,555.00 |
| 11 May 2024 | 0.209834 | -0.002339 | -1.10% | 0.212412 | 0.214274 | 0.208019 | 47,475.00 |
| 10 May 2024 | 0.212173 | -0.010493 | -4.71% | 0.222296 | 0.226337 | 0.210189 | 46,463.00 |
| 09 May 2024 | 0.222666 | 0.014004 | 6.71% | 0.208826 | 0.223262 | 0.208601 | 47,451.00 |
| 08 May 2024 | 0.208662 | -0.011937 | -5.41% | 0.220176 | 0.221093 | 0.207409 | 50,035.00 |
| 07 May 2024 | 0.220599 | -0.007063 | -3.10% | 0.227643 | 0.232319 | 0.218428 | 44,536.00 |
| 06 May 2024 | 0.227662 | 0.007604 | 3.46% | 0.222529 | 0.303073 | 0.220212 | 43,044.00 |
| 05 May 2024 | 0.220058 | -0.001489 | -0.67% | 0.218496 | 0.225118 | 0.215055 | 46,776.00 |
| 04 May 2024 | 0.221547 | 0.002249 | 1.03% | 0.219101 | 0.223099 | 0.21548 | 46,196.00 |
| 03 May 2024 | 0.219298 | 0.007347 | 3.47% | 0.211707 | 0.220901 | 0.207868 | 45,638.00 |
| 02 May 2024 | 0.211951 | 0.004312 | 2.08% | 0.208533 | 0.213567 | 0.197962 | 46,819.00 |
| 01 May 2024 | 0.207639 | 0.004915 | 2.42% | 0.202025 | 0.209364 | 0.183879 | 50,202.00 |
| 30 Abr 2024 | 0.202724 | -0.005404 | -2.60% | 0.207207 | 0.210138 | 0.186738 | 50,759.00 |
| 29 Abr 2024 | 0.208128 | 0.002372 | 1.15% | 0.222529 | 0.302046 | 0.19507 | 67,754.00 |
| 28 Abr 2024 | 0.205756 | 0.00056 | 0.27% | 0.205203 | 0.211672 | 0.204877 | 47,461.00 |
| 27 Abr 2024 | 0.205196 | -0.012478 | -5.73% | 0.217899 | 0.218482 | 0.201783 | 48,037.00 |
