Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SNETUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.001725 | -0.000613 | -26.22% | 0.002337 | 0.002651 | 0.001692 | 3,778,168.00 |
| 04 May 2024 | 0.002338 | 0.00063 | 36.87% | 0.001706 | 0.002434 | 0.001686 | 5,417,005.00 |
| 03 May 2024 | 0.001708 | 0.00000400 | 0.23% | 0.001704 | 0.001735 | 0.001675 | 6,193,058.00 |
| 02 May 2024 | 0.001704 | 0.00000600 | 0.35% | 0.001696 | 0.001717 | 0.001651 | 5,646,861.00 |
| 01 May 2024 | 0.001698 | 0.000067 | 4.11% | 0.001626 | 0.001743 | 0.001586 | 5,741,896.00 |
| 30 Abr 2024 | 0.001632 | 0.000056 | 3.55% | 0.001572 | 0.001643 | 0.001544 | 5,734,765.00 |
| 29 Abr 2024 | 0.001576 | 0.00000800 | 0.51% | 0.001558 | 0.001723 | 0.001541 | 7,843,683.00 |
| 28 Abr 2024 | 0.001567 | 0.00000600 | 0.38% | 0.001562 | 0.001592 | 0.001545 | 6,395,345.00 |
| 27 Abr 2024 | 0.001562 | -0.00000300 | -0.19% | 0.001566 | 0.001607 | 0.001544 | 6,322,156.00 |
| 26 Abr 2024 | 0.001564 | 0.000017 | 1.10% | 0.001546 | 0.001612 | 0.00154 | 6,350,423.00 |
| 25 Abr 2024 | 0.001547 | -0.000083 | -5.09% | 0.001633 | 0.001649 | 0.001545 | 3,441,560.00 |
| 24 Abr 2024 | 0.00163 | 0.000021 | 1.30% | 0.001611 | 0.001641 | 0.001572 | 3,359,599.00 |
| 23 Abr 2024 | 0.00161 | 0.00000900 | 0.56% | 0.0016 | 0.001656 | 0.001593 | 3,817,019.00 |
| 22 Abr 2024 | 0.001601 | -0.00000500 | -0.31% | 0.001558 | 0.001744 | 0.001541 | 3,977,021.00 |
| 21 Abr 2024 | 0.001605 | 0.00003 | 1.90% | 0.001575 | 0.001634 | 0.001552 | 5,364,199.00 |
| 20 Abr 2024 | 0.001576 | -0.00002 | -1.25% | 0.001558 | 0.001604 | 0.001541 | 6,339,104.00 |
| 19 Abr 2024 | 0.001596 | 0.000031 | 1.98% | 0.001561 | 0.001622 | 0.001532 | 6,751,303.00 |
| 18 Abr 2024 | 0.001564 | -0.000136 | -8.00% | 0.001704 | 0.001712 | 0.001548 | 4,543,239.00 |
| 17 Abr 2024 | 0.0017 | 0.000096 | 5.98% | 0.001603 | 0.001716 | 0.001543 | 4,565,485.00 |
| 16 Abr 2024 | 0.001604 | 0.000022 | 1.39% | 0.001579 | 0.001625 | 0.001552 | 5,993,483.00 |
| 15 Abr 2024 | 0.001582 | 0.000064 | 4.22% | 0.001511 | 0.001611 | 0.001492 | 5,984,472.00 |
| 14 Abr 2024 | 0.001517 | -0.000118 | -7.22% | 0.001624 | 0.001645 | 0.00146 | 4,449,368.00 |
| 13 Abr 2024 | 0.001635 | 0.000014 | 0.86% | 0.001614 | 0.00165 | 0.001464 | 2,390,886.00 |
| 12 Abr 2024 | 0.001622 | -0.000097 | -5.64% | 0.001717 | 0.001727 | 0.001534 | 1,224,208.00 |
| 11 Abr 2024 | 0.001719 | 0.000019 | 1.12% | 0.001697 | 0.001752 | 0.001677 | 2,091,829.00 |
| 10 Abr 2024 | 0.001699 | 0.000015 | 0.89% | 0.001683 | 0.001743 | 0.001612 | 2,182,832.00 |
| 09 Abr 2024 | 0.001684 | -0.000089 | -5.02% | 0.001775 | 0.00193 | 0.001608 | 2,127,218.00 |
| 08 Abr 2024 | 0.001773 | -0.000093 | -4.98% | 0.001822 | 0.001882 | 0.001767 | 4,973,752.00 |
| 07 Abr 2024 | 0.001866 | 0.00005 | 2.75% | 0.001845 | 0.001867 | 0.001821 | 2,997,157.00 |
| 06 Abr 2024 | 0.001816 | -0.000046 | -2.47% | 0.001856 | 0.001877 | 0.001814 | 2,937,334.00 |
| 05 Abr 2024 | 0.001862 | 0.000032 | 1.75% | 0.001832 | 0.001921 | 0.001821 | 3,868,246.00 |
| 04 Abr 2024 | 0.00183 | 0.00000500 | 0.27% | 0.001818 | 0.001867 | 0.001773 | 5,357,321.00 |
| 03 Abr 2024 | 0.001825 | -0.000011 | -0.60% | 0.001841 | 0.001854 | 0.001797 | 4,696,623.00 |
| 02 Abr 2024 | 0.001836 | -0.000062 | -3.27% | 0.001893 | 0.001893 | 0.001777 | 3,020,741.00 |
| 01 Abr 2024 | 0.001898 | 0.000077 | 4.23% | 0.001822 | 0.002527 | 0.001806 | 3,511,747.00 |
| 31 Mar 2024 | 0.001821 | -0.000073 | -3.85% | 0.001894 | 0.001905 | 0.00177 | 3,202,367.00 |
| 30 Mar 2024 | 0.001894 | 0.000031 | 1.66% | 0.001861 | 0.001951 | 0.0018 | 3,980,094.00 |
| 29 Mar 2024 | 0.001863 | 0.000117 | 6.69% | 0.001852 | 0.001969 | 0.001837 | 5,328,324.00 |
| 28 Mar 2024 | 0.001746 | -0.00049 | -21.91% | 0.00224 | 0.002286 | 0.001706 | 4,950,642.00 |
| 27 Mar 2024 | 0.002236 | 0.000048 | 2.19% | 0.002188 | 0.002257 | 0.002159 | 4,965,808.00 |
| 26 Mar 2024 | 0.002188 | -0.00014 | -6.01% | 0.002329 | 0.002349 | 0.00217 | 5,088,962.00 |
| 25 Mar 2024 | 0.002328 | 0.00022 | 10.41% | 0.002179 | 0.002434 | 0.002062 | 7,703,827.00 |
| 24 Mar 2024 | 0.002108 | -0.000072 | -3.30% | 0.002209 | 0.002237 | 0.002075 | 3,783,709.00 |
| 23 Mar 2024 | 0.00218 | 0.000256 | 13.32% | 0.001931 | 0.002209 | 0.001925 | 4,858,454.00 |
| 22 Mar 2024 | 0.001924 | 0.00000300 | 0.16% | 0.001923 | 0.001991 | 0.001878 | 5,975,829.00 |
| 21 Mar 2024 | 0.001921 | 0.000021 | 1.11% | 0.001894 | 0.001978 | 0.001885 | 8,067,591.00 |
| 20 Mar 2024 | 0.001899 | -0.000195 | -9.31% | 0.002085 | 0.002117 | 0.001855 | 5,343,356.00 |
| 19 Mar 2024 | 0.002094 | 0.000156 | 8.03% | 0.001935 | 0.002095 | 0.00184 | 3,864,789.00 |
| 18 Mar 2024 | 0.001939 | 0.000013 | 0.67% | 0.002179 | 0.00261 | 0.001855 | 7,236,511.00 |
| 17 Mar 2024 | 0.001926 | -0.000186 | -8.81% | 0.002059 | 0.002073 | 0.001887 | 3,947,670.00 |
| 16 Mar 2024 | 0.002112 | -0.00017 | -7.45% | 0.002286 | 0.002304 | 0.001998 | 4,311,140.00 |
| 15 Mar 2024 | 0.002282 | -0.000126 | -5.23% | 0.002179 | 0.002506 | 0.002161 | 6,146,747.00 |
| 14 Mar 2024 | 0.002408 | -0.000276 | -10.28% | 0.002802 | 0.002842 | 0.002334 | 4,320,152.00 |
| 13 Mar 2024 | 0.002684 | 0.000141 | 5.56% | 0.002545 | 0.00288 | 0.00253 | 3,459,366.00 |
| 12 Mar 2024 | 0.002543 | 0.000101 | 4.14% | 0.002403 | 0.002545 | 0.002351 | 2,889,567.00 |
| 11 Mar 2024 | 0.002442 | 0.00015 | 6.52% | 0.002179 | 0.002481 | 0.002161 | 7,153,142.00 |
| 10 Mar 2024 | 0.002292 | 0.000059 | 2.64% | 0.002229 | 0.002488 | 0.00221 | 3,388,910.00 |
| 09 Mar 2024 | 0.002233 | 0.00017 | 8.23% | 0.002063 | 0.002234 | 0.002025 | 6,920,812.00 |
| 08 Mar 2024 | 0.002063 | -0.000062 | -2.92% | 0.002131 | 0.002177 | 0.002058 | 7,614,462.00 |
| 07 Mar 2024 | 0.002125 | -0.000048 | -2.21% | 0.002179 | 0.002299 | 0.002081 | 4,275,159.00 |
| 06 Mar 2024 | 0.002173 | 0.000116 | 5.62% | 0.001993 | 0.00225 | 0.001927 | 5,137,041.00 |
| 05 Mar 2024 | 0.002058 | 0.000133 | 6.90% | 0.001962 | 0.002114 | 0.001887 | 5,929,813.00 |
| 04 Mar 2024 | 0.001925 | 0.000079 | 4.28% | 0.001969 | 0.001991 | 0.001836 | 6,658,991.00 |
| 03 Mar 2024 | 0.001846 | -0.00007 | -3.65% | 0.001916 | 0.001997 | 0.001834 | 6,510,313.00 |
| 02 Mar 2024 | 0.001916 | 0.000063 | 3.40% | 0.001853 | 0.001917 | 0.001809 | 6,693,904.00 |
| 01 Mar 2024 | 0.001854 | 0.00000800 | 0.43% | 0.001839 | 0.001888 | 0.0018 | 5,586,108.00 |
| 29 Feb 2024 | 0.001846 | -0.000109 | -5.58% | 0.001969 | 0.001991 | 0.00178 | 7,031,578.00 |
| 28 Feb 2024 | 0.001954 | 0.00000900 | 0.46% | 0.001947 | 0.002117 | 0.001909 | 6,774,298.00 |
| 27 Feb 2024 | 0.001945 | 0.000134 | 7.41% | 0.001812 | 0.001954 | 0.001804 | 6,982,399.00 |
| 26 Feb 2024 | 0.001811 | 0.000036 | 2.03% | 0.001806 | 0.002485 | 0.001743 | 8,965,808.00 |
| 25 Feb 2024 | 0.001775 | -0.000109 | -5.79% | 0.001886 | 0.001914 | 0.001669 | 7,922,946.00 |
| 24 Feb 2024 | 0.001884 | 0.000012 | 0.64% | 0.00187 | 0.001935 | 0.001855 | 8,078,234.00 |
| 23 Feb 2024 | 0.001872 | -0.000029 | -1.53% | 0.0019 | 0.00192 | 0.001831 | 6,889,349.00 |
| 22 Feb 2024 | 0.001901 | -0.000094 | -4.71% | 0.001954 | 0.001999 | 0.001872 | 6,306,920.00 |
| 21 Feb 2024 | 0.001995 | 0.000186 | 10.29% | 0.001806 | 0.001996 | 0.001769 | 6,358,099.00 |
| 20 Feb 2024 | 0.001809 | 0.000041 | 2.32% | 0.001797 | 0.001822 | 0.001755 | 8,684,088.00 |
| 19 Feb 2024 | 0.001768 | 0.000015 | 0.86% | 0.001598 | 0.001824 | 0.001576 | 8,514,360.00 |
| 18 Feb 2024 | 0.001753 | -0.00000400 | -0.23% | 0.001755 | 0.001908 | 0.001733 | 7,903,205.00 |
| 17 Feb 2024 | 0.001757 | -0.000042 | -2.34% | 0.001794 | 0.001819 | 0.001718 | 7,515,773.00 |
| 16 Feb 2024 | 0.001799 | 0.000046 | 2.62% | 0.001753 | 0.001834 | 0.001686 | 8,130,332.00 |
| 15 Feb 2024 | 0.001752 | 0.000025 | 1.45% | 0.001722 | 0.001822 | 0.001715 | 7,770,464.00 |
| 14 Feb 2024 | 0.001727 | 0.000064 | 3.85% | 0.001662 | 0.001772 | 0.001628 | 7,977,031.00 |
| 13 Feb 2024 | 0.001663 | 0.000017 | 1.03% | 0.001629 | 0.001675 | 0.001598 | 8,651,972.00 |
| 12 Feb 2024 | 0.001646 | -0.000082 | -4.75% | 0.001598 | 0.001744 | 0.001576 | 7,308,424.00 |
| 11 Feb 2024 | 0.001728 | 0.000128 | 8.02% | 0.001599 | 0.001734 | 0.001559 | 8,113,328.00 |
| 10 Feb 2024 | 0.0016 | 0.000033 | 2.11% | 0.001595 | 0.001671 | 0.001518 | 5,963,027.00 |
| 09 Feb 2024 | 0.001567 | -0.00000700 | -0.44% | 0.001598 | 0.00161 | 0.00154 | 7,740,369.00 |
| 08 Feb 2024 | 0.001575 | -0.00000200 | -0.13% | 0.001601 | 0.001704 | 0.001573 | 8,880,653.00 |
| 07 Feb 2024 | 0.001576 | 0.000033 | 2.14% | 0.001544 | 0.001701 | 0.001544 | 3,201,402.00 |
| 06 Feb 2024 | 0.001544 | -0.000318 | -17.08% | 0.001814 | 0.001817 | 0.001521 | 5,605,256.00 |
