SNCTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.059326 | -0.001022 | -1.69% | 0.060415 | 0.06139 | 0.057773 | 6,573.00 |
24 Abr 2024 | 0.060348 | -0.002053 | -3.29% | 0.062426 | 0.062869 | 0.059536 | 1,047.00 |
23 Abr 2024 | 0.062401 | -0.000459 | -0.73% | 0.062793 | 0.063164 | 0.060599 | 38,487.00 |
22 Abr 2024 | 0.06286 | 0.00112 | 1.81% | 0.061691 | 0.063503 | 0.060794 | 571,666.00 |
21 Abr 2024 | 0.06174 | 0.000073 | 0.12% | 0.060893 | 0.062125 | 0.060627 | 5,170.00 |
20 Abr 2024 | 0.061667 | 0.001461 | 2.43% | 0.059996 | 0.061769 | 0.059459 | 333.00 |
19 Abr 2024 | 0.060206 | -0.000767 | -1.26% | 0.060848 | 0.063351 | 0.057218 | 7,268.00 |
18 Abr 2024 | 0.060974 | 0.002103 | 3.57% | 0.058832 | 0.061566 | 0.056587 | 2,573.00 |
17 Abr 2024 | 0.058871 | -0.001663 | -2.75% | 0.060652 | 0.061235 | 0.055077 | 57,644.00 |
16 Abr 2024 | 0.060534 | 0.000268 | 0.44% | 0.060253 | 0.061068 | 0.058118 | 62,726.00 |
15 Abr 2024 | 0.060267 | -0.002235 | -3.58% | 0.062497 | 0.063504 | 0.059215 | 563,416.00 |
14 Abr 2024 | 0.062502 | 0.003175 | 5.35% | 0.059174 | 0.062556 | 0.057196 | 2,394.00 |
13 Abr 2024 | 0.059327 | -0.005117 | -7.94% | 0.061728 | 0.063861 | 0.05729 | 57,524.00 |
12 Abr 2024 | 0.064444 | -0.002824 | -4.20% | 0.067209 | 0.068158 | 0.063387 | 93,417.00 |
11 Abr 2024 | 0.067268 | 0.002355 | 3.63% | 0.064915 | 0.067918 | 0.064481 | 11,249.00 |
10 Abr 2024 | 0.064913 | 0.000577 | 0.90% | 0.064277 | 0.065402 | 0.062814 | 7,705.00 |
09 Abr 2024 | 0.064335 | -0.003072 | -4.56% | 0.06731 | 0.068306 | 0.064062 | 146,386.00 |
08 Abr 2024 | 0.067407 | 0.003527 | 5.52% | 0.062704 | 0.067857 | 0.062703 | 620,651.00 |
07 Abr 2024 | 0.06388 | 0.00113 | 1.80% | 0.062704 | 0.064579 | 0.062703 | 34,350.00 |
06 Abr 2024 | 0.06275 | 0.000877 | 1.42% | 0.061674 | 0.063329 | 0.061425 | 41,841.00 |
05 Abr 2024 | 0.061872 | -0.001106 | -1.76% | 0.063042 | 0.063218 | 0.060461 | 115,286.00 |
04 Abr 2024 | 0.062979 | 0.001468 | 2.39% | 0.061446 | 0.063758 | 0.060556 | 10,525.00 |
03 Abr 2024 | 0.061511 | 0.002587 | 4.39% | 0.058948 | 0.061809 | 0.058136 | 39,199.00 |
02 Abr 2024 | 0.058923 | -0.003264 | -5.25% | 0.058515 | 0.060429 | 0.05604 | 40,953.00 |
01 Abr 2024 | 0.062187 | -0.001243 | -1.96% | 0.059446 | 0.063057 | 0.059416 | 562,944.00 |
31 Mar 2024 | 0.06343 | 0.001429 | 2.31% | 0.058575 | 0.063475 | 0.058565 | 41,803.00 |
30 Mar 2024 | 0.062001 | 0.00049 | 0.80% | 0.058677 | 0.062597 | 0.058641 | 2,817.00 |
29 Mar 2024 | 0.061511 | 0.000656 | 1.08% | 0.059446 | 0.062126 | 0.059416 | 3,351.00 |
28 Mar 2024 | 0.060855 | 0.001314 | 2.21% | 0.058382 | 0.0623 | 0.058342 | 30,567.00 |
27 Mar 2024 | 0.05954 | 0.00074 | 1.26% | 0.058802 | 0.061658 | 0.058398 | 4,655.00 |
26 Mar 2024 | 0.0588 | -0.002037 | -3.35% | 0.059314 | 0.060103 | 0.058318 | 3,771.00 |
25 Mar 2024 | 0.060837 | 0.002255 | 3.85% | 0.056083 | 0.061946 | 0.055573 | 577,180.00 |
24 Mar 2024 | 0.058582 | 0.002594 | 4.63% | 0.05575 | 0.058788 | 0.055542 | 4,277.00 |
23 Mar 2024 | 0.055988 | 0.000165 | 0.29% | 0.056083 | 0.057972 | 0.055475 | 192,136.00 |
22 Mar 2024 | 0.055824 | 0.000172 | 0.31% | 0.055677 | 0.057461 | 0.053364 | 98,460.00 |
21 Mar 2024 | 0.055652 | -0.00132 | -2.32% | 0.05706 | 0.057503 | 0.054944 | 141,841.00 |
20 Mar 2024 | 0.056972 | 0.005345 | 10.35% | 0.051579 | 0.057487 | 0.050506 | 206,478.00 |
19 Mar 2024 | 0.051627 | -0.003949 | -7.11% | 0.055523 | 0.055857 | 0.051085 | 242,024.00 |
18 Mar 2024 | 0.055576 | 0.0002 | 0.36% | 0.054058 | 0.055754 | 0.051513 | 895,016.00 |
17 Mar 2024 | 0.055376 | 0.003196 | 6.13% | 0.052512 | 0.055749 | 0.051667 | 116,904.00 |
16 Mar 2024 | 0.052179 | -0.003524 | -6.33% | 0.055648 | 0.056 | 0.052018 | 94,067.00 |
15 Mar 2024 | 0.055704 | -0.000041 | -0.07% | 0.054058 | 0.056416 | 0.051513 | 648,681.00 |
14 Mar 2024 | 0.055745 | 0.000905 | 1.65% | 0.054058 | 0.055925 | 0.051982 | 106,845.00 |
13 Mar 2024 | 0.05484 | 0.002665 | 5.11% | 0.052123 | 0.05484 | 0.052076 | 139,735.00 |
12 Mar 2024 | 0.052175 | 0.000944 | 1.84% | 0.051351 | 0.052567 | 0.049852 | 88,032.00 |
11 Mar 2024 | 0.051232 | -0.001931 | -3.63% | 0.05158 | 0.054481 | 0.050816 | 654,975.00 |
10 Mar 2024 | 0.053163 | 0.000406 | 0.77% | 0.051365 | 0.05415 | 0.050682 | 157,603.00 |
09 Mar 2024 | 0.052757 | 0.000157 | 0.30% | 0.052601 | 0.052886 | 0.052402 | 0.00 |
08 Mar 2024 | 0.0526 | 0.001615 | 3.17% | 0.05158 | 0.053928 | 0.050816 | 5,477.00 |
07 Mar 2024 | 0.050985 | 0.00274 | 5.68% | 0.048166 | 0.053091 | 0.048166 | 68,887.00 |
06 Mar 2024 | 0.048245 | 0.005126 | 11.89% | 0.043337 | 0.049179 | 0.042917 | 49,114.00 |
05 Mar 2024 | 0.043119 | -0.004345 | -9.15% | 0.047813 | 0.048171 | 0.042106 | 211,498.00 |
04 Mar 2024 | 0.047464 | 0.001481 | 3.22% | 0.042839 | 0.051328 | 0.042008 | 1,196,656.00 |
03 Mar 2024 | 0.045982 | -0.00116 | -2.46% | 0.04712 | 0.048508 | 0.045109 | 732,724.00 |
02 Mar 2024 | 0.047143 | -0.00039 | -0.82% | 0.047483 | 0.047722 | 0.045707 | 674,202.00 |
01 Mar 2024 | 0.047532 | 0.004519 | 10.50% | 0.042839 | 0.048258 | 0.042008 | 579,207.00 |
29 Feb 2024 | 0.043014 | -0.001978 | -4.40% | 0.046112 | 0.048549 | 0.042032 | 842,494.00 |
28 Feb 2024 | 0.044992 | 0.002814 | 6.67% | 0.04221 | 0.04588 | 0.041989 | 717,353.00 |
27 Feb 2024 | 0.042178 | 0.00183 | 4.54% | 0.040423 | 0.04305 | 0.040341 | 820,557.00 |
26 Feb 2024 | 0.040348 | 0.003077 | 8.26% | 0.036782 | 0.040669 | 0.035066 | 989,016.00 |
25 Feb 2024 | 0.037271 | 0.000149 | 0.40% | 0.037127 | 0.037408 | 0.036926 | 53,302.00 |
24 Feb 2024 | 0.037121 | 0.000495 | 1.35% | 0.03654 | 0.037217 | 0.036421 | 33,954.00 |
23 Feb 2024 | 0.036626 | -0.000825 | -2.20% | 0.037449 | 0.03759 | 0.036388 | 11,218.00 |
22 Feb 2024 | 0.037451 | 0.000563 | 1.53% | 0.036769 | 0.037741 | 0.035722 | 4,238.00 |
21 Feb 2024 | 0.036888 | 0.000269 | 0.73% | 0.037104 | 0.037195 | 0.03554 | 13,918.00 |
20 Feb 2024 | 0.036619 | 0.000384 | 1.06% | 0.036782 | 0.036931 | 0.035066 | 11,037.00 |
19 Feb 2024 | 0.036235 | -0.000785 | -2.12% | 0.037558 | 0.03759 | 0.035679 | 577,455.00 |
18 Feb 2024 | 0.03702 | 0.000283 | 0.77% | 0.036668 | 0.037404 | 0.036373 | 30,031.00 |
17 Feb 2024 | 0.036737 | -0.000866 | -2.30% | 0.037558 | 0.03759 | 0.036049 | 32,790.00 |
16 Feb 2024 | 0.037603 | 0.001747 | 4.87% | 0.035844 | 0.037817 | 0.035645 | 153,448.00 |
15 Feb 2024 | 0.035856 | -0.00046 | -1.27% | 0.036286 | 0.036763 | 0.035439 | 26,169.00 |
14 Feb 2024 | 0.036316 | 0.001542 | 4.44% | 0.034818 | 0.036749 | 0.034494 | 3,074.00 |
13 Feb 2024 | 0.034774 | -0.000247 | -0.71% | 0.034978 | 0.035609 | 0.033879 | 2,398.00 |
12 Feb 2024 | 0.035021 | 0.000806 | 2.35% | 0.032216 | 0.035725 | 0.032137 | 675,954.00 |
11 Feb 2024 | 0.034215 | 0.000261 | 0.77% | 0.033867 | 0.034702 | 0.033638 | 200,956.00 |
10 Feb 2024 | 0.033954 | 0.000466 | 1.39% | 0.033534 | 0.034199 | 0.033302 | 27,282.00 |
09 Feb 2024 | 0.033488 | 0.001279 | 3.97% | 0.032216 | 0.034196 | 0.032137 | 107,119.00 |
08 Feb 2024 | 0.032209 | 0.000323 | 1.01% | 0.031981 | 0.032384 | 0.031688 | 150,043.00 |
07 Feb 2024 | 0.031886 | 0.000404 | 1.28% | 0.031469 | 0.031954 | 0.030854 | 242,341.00 |
06 Feb 2024 | 0.031482 | 0.000347 | 1.12% | 0.030711 | 0.031645 | 0.030632 | 432,618.00 |
05 Feb 2024 | 0.031134 | 0.000502 | 1.64% | 0.031758 | 0.032471 | 0.030878 | 566,797.00 |
04 Feb 2024 | 0.030633 | -0.001592 | -4.94% | 0.032232 | 0.032279 | 0.030507 | 541,423.00 |
03 Feb 2024 | 0.032225 | -0.000581 | -1.77% | 0.032819 | 0.032947 | 0.032203 | 5,020.00 |
02 Feb 2024 | 0.032806 | 0.000527 | 1.63% | 0.032306 | 0.033007 | 0.03219 | 230,154.00 |
01 Feb 2024 | 0.032279 | 0.000319 | 1.00% | 0.031939 | 0.032449 | 0.03102 | 138,471.00 |
31 Ene 2024 | 0.03196 | -0.000156 | -0.49% | 0.032257 | 0.032802 | 0.031341 | 492,696.00 |
30 Ene 2024 | 0.032117 | -0.000312 | -0.96% | 0.032386 | 0.032829 | 0.032033 | 226,234.00 |
29 Ene 2024 | 0.032429 | 0.001315 | 4.23% | 0.031758 | 0.032471 | 0.031054 | 737,100.00 |
28 Ene 2024 | 0.031114 | -0.000485 | -1.53% | 0.031598 | 0.032094 | 0.030797 | 394,292.00 |
27 Ene 2024 | 0.031599 | -0.000226 | -0.71% | 0.031758 | 0.032278 | 0.031478 | 691,224.00 |