SMGUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
23 Abr 2024 | 0.023145 | 0.000129 | 0.56% | 0.023006 | 0.02346 | 0.022684 | 0.00 |
22 Abr 2024 | 0.023016 | 0.000383 | 1.69% | 0.021966 | 0.023224 | 0.021722 | 0.00 |
21 Abr 2024 | 0.022633 | -0.000028 | -0.12% | 0.022646 | 0.022982 | 0.022431 | 0.00 |
20 Abr 2024 | 0.02266 | 0.000599 | 2.71% | 0.021966 | 0.022803 | 0.021722 | 0.00 |
19 Abr 2024 | 0.022062 | 0.00001 | 0.05% | 0.022013 | 0.022456 | 0.020644 | 0.00 |
18 Abr 2024 | 0.022051 | 0.000606 | 2.83% | 0.021494 | 0.022249 | 0.021263 | 0.00 |
17 Abr 2024 | 0.021445 | -0.000738 | -3.33% | 0.022167 | 0.022429 | 0.02104 | 0.00 |
16 Abr 2024 | 0.022183 | -0.000118 | -0.53% | 0.022266 | 0.022464 | 0.02157 | 0.00 |
15 Abr 2024 | 0.022301 | -0.000428 | -1.88% | 0.022633 | 0.023529 | 0.02184 | 0.00 |
14 Abr 2024 | 0.02273 | 0.000955 | 4.39% | 0.021628 | 0.022802 | 0.020957 | 0.00 |
13 Abr 2024 | 0.021774 | -0.001546 | -6.63% | 0.023213 | 0.023722 | 0.020772 | 0.00 |
12 Abr 2024 | 0.02332 | -0.001897 | -7.52% | 0.025192 | 0.025543 | 0.022515 | 0.00 |
11 Abr 2024 | 0.025217 | -0.000236 | -0.93% | 0.025424 | 0.025999 | 0.025 | 0.00 |
10 Abr 2024 | 0.025453 | 0.000222 | 0.88% | 0.025204 | 0.025576 | 0.024572 | 0.00 |
09 Abr 2024 | 0.025231 | -0.00133 | -5.01% | 0.026589 | 0.026778 | 0.024897 | 0.00 |
08 Abr 2024 | 0.026561 | 0.001718 | 6.92% | 0.023631 | 0.026777 | 0.023075 | 0.00 |
07 Abr 2024 | 0.024843 | 0.000666 | 2.76% | 0.024121 | 0.024862 | 0.024062 | 0.00 |
06 Abr 2024 | 0.024177 | 0.000267 | 1.12% | 0.023827 | 0.024403 | 0.023822 | 0.00 |
05 Abr 2024 | 0.023909 | -0.000017 | -0.07% | 0.023947 | 0.024061 | 0.023163 | 0.00 |
04 Abr 2024 | 0.023926 | 0.000069 | 0.29% | 0.023764 | 0.024759 | 0.023406 | 0.00 |
03 Abr 2024 | 0.023858 | 0.000291 | 1.23% | 0.023631 | 0.02421 | 0.023075 | 0.00 |
02 Abr 2024 | 0.023567 | -0.001704 | -6.74% | 0.02521 | 0.02521 | 0.023147 | 0.00 |
01 Abr 2024 | 0.025271 | -0.000918 | -3.51% | 0.026205 | 0.026205 | 0.0246 | 0.00 |
31 Mar 2024 | 0.02619 | 0.000967 | 3.83% | 0.025224 | 0.026268 | 0.025224 | 0.00 |
30 Mar 2024 | 0.025222 | -0.000056 | -0.22% | 0.025247 | 0.025639 | 0.025093 | 0.00 |
29 Mar 2024 | 0.025279 | -0.000348 | -1.36% | 0.025612 | 0.025753 | 0.024978 | 0.00 |
28 Mar 2024 | 0.025627 | 0.000505 | 2.01% | 0.025166 | 0.025965 | 0.024931 | 0.00 |
27 Mar 2024 | 0.025122 | -0.000665 | -2.58% | 0.025793 | 0.026352 | 0.024899 | 0.00 |
26 Mar 2024 | 0.025787 | 0.00004 | 0.16% | 0.025759 | 0.026427 | 0.025518 | 0.00 |
25 Mar 2024 | 0.025747 | 0.000899 | 3.62% | 0.025135 | 0.026237 | 0.023467 | 0.00 |
24 Mar 2024 | 0.024848 | 0.00073 | 3.03% | 0.02406 | 0.024955 | 0.023746 | 0.00 |
23 Mar 2024 | 0.024118 | 0.000267 | 1.12% | 0.023936 | 0.024601 | 0.023528 | 0.00 |
22 Mar 2024 | 0.023851 | -0.001259 | -5.01% | 0.025135 | 0.025456 | 0.023414 | 0.00 |
21 Mar 2024 | 0.02511 | -0.000179 | -0.71% | 0.025216 | 0.025771 | 0.024529 | 0.00 |
20 Mar 2024 | 0.025289 | 0.002474 | 10.84% | 0.022716 | 0.025403 | 0.022037 | 0.00 |
19 Mar 2024 | 0.022815 | -0.002527 | -9.97% | 0.025298 | 0.025422 | 0.022684 | 0.00 |
18 Mar 2024 | 0.025342 | -0.000786 | -3.01% | 0.029289 | 0.029424 | 0.024924 | 0.00 |
17 Mar 2024 | 0.026128 | 0.000819 | 3.24% | 0.025519 | 0.02643 | 0.024614 | 0.00 |
16 Mar 2024 | 0.025309 | -0.001591 | -5.91% | 0.02694 | 0.027162 | 0.025037 | 0.00 |
15 Mar 2024 | 0.0269 | -0.001029 | -3.68% | 0.029289 | 0.029424 | 0.02581 | 0.00 |
14 Mar 2024 | 0.027929 | -0.000878 | -3.05% | 0.028777 | 0.028836 | 0.026766 | 0.00 |
13 Mar 2024 | 0.028808 | 0.000238 | 0.83% | 0.028594 | 0.029328 | 0.028343 | 0.00 |
12 Mar 2024 | 0.028569 | -0.000693 | -2.37% | 0.029289 | 0.029424 | 0.027705 | 0.00 |
11 Mar 2024 | 0.029262 | 0.001326 | 4.75% | 0.027491 | 0.029406 | 0.027197 | 0.00 |
10 Mar 2024 | 0.027936 | -0.000232 | -0.82% | 0.028119 | 0.028531 | 0.027358 | 0.00 |
09 Mar 2024 | 0.028168 | 0.000177 | 0.63% | 0.027985 | 0.028404 | 0.02791 | 0.00 |
08 Mar 2024 | 0.027991 | 0.000211 | 0.76% | 0.027859 | 0.028759 | 0.02754 | 0.00 |
07 Mar 2024 | 0.02778 | 0.000366 | 1.33% | 0.027491 | 0.028324 | 0.026906 | 0.00 |
06 Mar 2024 | 0.027414 | 0.001907 | 7.48% | 0.025595 | 0.028041 | 0.025208 | 0.00 |
05 Mar 2024 | 0.025507 | -0.000605 | -2.32% | 0.026127 | 0.027475 | 0.023326 | 0.00 |
04 Mar 2024 | 0.026112 | 0.001067 | 4.26% | 0.024412 | 0.026188 | 0.024349 | 0.00 |
03 Mar 2024 | 0.025045 | 0.000439 | 1.79% | 0.024595 | 0.025108 | 0.02425 | 0.00 |
02 Mar 2024 | 0.024605 | -0.000078 | -0.32% | 0.024677 | 0.024876 | 0.024455 | 0.00 |
01 Mar 2024 | 0.024683 | 0.000557 | 2.31% | 0.024035 | 0.024804 | 0.024035 | 0.00 |
29 Feb 2024 | 0.024126 | -0.000098 | -0.40% | 0.024412 | 0.025313 | 0.023793 | 0.00 |
28 Feb 2024 | 0.024224 | 0.000919 | 3.94% | 0.02333 | 0.025064 | 0.023243 | 0.00 |
27 Feb 2024 | 0.023305 | 0.000466 | 2.04% | 0.022853 | 0.023645 | 0.022781 | 0.00 |
26 Feb 2024 | 0.022839 | 0.000454 | 2.03% | 0.021644 | 0.022993 | 0.020703 | 0.00 |
25 Feb 2024 | 0.022386 | 0.000883 | 4.11% | 0.02152 | 0.022398 | 0.021466 | 0.00 |
24 Feb 2024 | 0.021502 | 0.000476 | 2.26% | 0.021009 | 0.021594 | 0.020903 | 0.00 |
23 Feb 2024 | 0.021026 | -0.000329 | -1.54% | 0.021344 | 0.021507 | 0.020903 | 0.00 |
22 Feb 2024 | 0.021355 | -0.000055 | -0.26% | 0.021284 | 0.021781 | 0.020911 | 0.00 |
21 Feb 2024 | 0.021411 | -0.000268 | -1.24% | 0.021644 | 0.021697 | 0.020703 | 0.00 |
20 Feb 2024 | 0.021678 | 0.000492 | 2.32% | 0.021183 | 0.021805 | 0.020694 | 0.00 |
19 Feb 2024 | 0.021186 | 0.000527 | 2.55% | 0.017412 | 0.02145 | 0.017396 | 0.00 |
18 Feb 2024 | 0.020659 | 0.000612 | 3.05% | 0.020034 | 0.02082 | 0.019895 | 0.00 |
17 Feb 2024 | 0.020047 | -0.000161 | -0.80% | 0.020152 | 0.020161 | 0.019587 | 0.00 |
16 Feb 2024 | 0.020207 | -0.000116 | -0.57% | 0.020328 | 0.020558 | 0.019861 | 0.00 |
15 Feb 2024 | 0.020323 | 0.000296 | 1.48% | 0.01997 | 0.02061 | 0.019883 | 0.00 |
14 Feb 2024 | 0.020027 | 0.001046 | 5.51% | 0.018966 | 0.020039 | 0.018842 | 0.00 |
13 Feb 2024 | 0.018981 | -0.00011 | -0.58% | 0.0192 | 0.019315 | 0.018628 | 0.00 |
12 Feb 2024 | 0.019092 | 0.001084 | 6.02% | 0.017412 | 0.019147 | 0.017396 | 0.00 |
11 Feb 2024 | 0.018008 | 0.000035 | 0.19% | 0.017958 | 0.01825 | 0.017938 | 0.00 |
10 Feb 2024 | 0.017973 | 0.000086 | 0.48% | 0.017921 | 0.018094 | 0.0178 | 0.00 |
09 Feb 2024 | 0.017887 | 0.00047 | 2.70% | 0.017412 | 0.018141 | 0.017396 | 0.00 |
08 Feb 2024 | 0.017417 | -0.000021 | -0.12% | 0.017443 | 0.01769 | 0.017371 | 0.00 |
07 Feb 2024 | 0.017438 | 0.000361 | 2.11% | 0.01708 | 0.017572 | 0.016917 | 0.00 |
06 Feb 2024 | 0.017077 | 0.000548 | 3.32% | 0.016514 | 0.017183 | 0.016513 | 0.00 |
05 Feb 2024 | 0.016529 | 0.000062 | 0.38% | 0.015928 | 0.016766 | 0.015786 | 0.00 |
04 Feb 2024 | 0.016467 | -0.000025 | -0.15% | 0.016506 | 0.016599 | 0.01631 | 0.00 |
03 Feb 2024 | 0.016492 | -0.000095 | -0.57% | 0.016585 | 0.016741 | 0.016483 | 0.00 |
02 Feb 2024 | 0.016587 | 0.000038 | 0.23% | 0.016542 | 0.016702 | 0.016415 | 0.00 |
01 Feb 2024 | 0.016549 | 0.000115 | 0.70% | 0.016431 | 0.016608 | 0.016129 | 0.00 |
31 Ene 2024 | 0.016434 | -0.000409 | -2.43% | 0.016877 | 0.01689 | 0.016302 | 0.00 |
30 Ene 2024 | 0.016843 | 0.000197 | 1.18% | 0.016625 | 0.017162 | 0.016524 | 0.00 |
29 Ene 2024 | 0.016646 | 0.000405 | 2.49% | 0.015928 | 0.016673 | 0.015786 | 0.00 |
28 Ene 2024 | 0.016241 | -0.000063 | -0.39% | 0.016293 | 0.016578 | 0.01613 | 0.00 |
27 Ene 2024 | 0.016304 | 0.00000300 | 0.02% | 0.016315 | 0.016391 | 0.016197 | 0.00 |
26 Ene 2024 | 0.016301 | 0.000349 | 2.19% | 0.015928 | 0.016399 | 0.015786 | 0.00 |
25 Ene 2024 | 0.015953 | -0.000137 | -0.85% | 0.016044 | 0.016113 | 0.015626 | 0.00 |