SNMBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2022 | 0.00000198 | -0.00000026 | -11.61% | 0.00000219 | 0.00000219 | 0.00000190 | 1,722,410.00 |
| 26 May 2022 | 0.00000224 | 0.00000014 | 6.67% | 0.00000212 | 0.00000237 | 0.00000209 | 4,874,817.00 |
| 25 May 2022 | 0.00000210 | 0.00000000 | 0.00% | 0.00000210 | 0.00000220 | 0.00000209 | 277,727.00 |
| 24 May 2022 | 0.00000210 | 0.00000007 | 3.45% | 0.00000202 | 0.00000224 | 0.00000200 | 1,923,248.00 |
| 23 May 2022 | 0.00000203 | -0.00000010 | -4.69% | 0.00000214 | 0.00000225 | 0.00000202 | 3,231,140.00 |
| 22 May 2022 | 0.00000213 | -0.00000010 | -4.48% | 0.00000226 | 0.00000232 | 0.00000204 | 5,900,179.00 |
| 21 May 2022 | 0.00000223 | -0.00000061 | -21.48% | 0.00000270 | 0.00000328 | 0.00000217 | 21,236,319.00 |
| 20 May 2022 | 0.00000284 | 0.00000100 | 56.18% | 0.00000178 | 0.00000399 | 0.00000169 | 47,767,680.00 |
| 19 May 2022 | 0.00000178 | 0.00000025 | 16.34% | 0.00000153 | 0.00000250 | 0.00000151 | 8,433,616.00 |
| 18 May 2022 | 0.00000153 | -0.00000005 | -3.16% | 0.00000158 | 0.00000167 | 0.00000144 | 2,101,863.00 |
| 17 May 2022 | 0.00000158 | 0.00000005 | 3.27% | 0.00000153 | 0.00000166 | 0.00000153 | 617,100.00 |
| 16 May 2022 | 0.00000153 | -0.00000009 | -5.56% | 0.00000162 | 0.00000614 | 0.00000115 | 3,484,992.00 |
| 15 May 2022 | 0.00000162 | 0.00000016 | 10.96% | 0.00000146 | 0.00000169 | 0.00000141 | 1,206,309.00 |
| 14 May 2022 | 0.00000146 | -0.00000006 | -3.95% | 0.00000152 | 0.00000155 | 0.00000137 | 998,300.00 |
| 13 May 2022 | 0.00000152 | 0.00000031 | 25.62% | 0.00000128 | 0.00000190 | 0.00000120 | 2,016,145.00 |
| 12 May 2022 | 0.00000121 | -0.00000052 | -30.06% | 0.00000167 | 0.00000177 | 0.00000113 | 3,072,761.00 |
| 11 May 2022 | 0.00000173 | -0.00000100 | -36.23% | 0.00000276 | 0.00000276 | 0.00000144 | 1,517,681.00 |
| 10 May 2022 | 0.00000276 | 0.00000005 | 1.85% | 0.00000271 | 0.00000284 | 0.00000263 | 439,579.00 |
| 09 May 2022 | 0.00000271 | -0.00000016 | -5.57% | 0.00000287 | 0.00000614 | 0.00000268 | 477,032.00 |
| 08 May 2022 | 0.00000287 | -0.00000004 | -1.37% | 0.00000291 | 0.00000294 | 0.00000283 | 166,852.00 |
| 07 May 2022 | 0.00000291 | -0.00000006 | -2.02% | 0.00000297 | 0.00000303 | 0.00000291 | 205,474.00 |
| 06 May 2022 | 0.00000297 | -0.00000012 | -3.88% | 0.00000309 | 0.00000309 | 0.00000297 | 225,771.00 |
| 05 May 2022 | 0.00000309 | -0.00000003 | -0.96% | 0.00000312 | 0.00000316 | 0.00000300 | 212,625.00 |
| 04 May 2022 | 0.00000312 | 0.00000005 | 1.63% | 0.00000307 | 0.00000322 | 0.00000307 | 335,397.00 |
| 03 May 2022 | 0.00000307 | 0.00000002 | 0.66% | 0.00000306 | 0.00000318 | 0.00000301 | 221,395.00 |
| 02 May 2022 | 0.00000305 | 0.00000001 | 0.33% | 0.00000305 | 0.00000316 | 0.00000294 | 508,928.00 |
| 01 May 2022 | 0.00000304 | 0.00000009 | 3.05% | 0.00000293 | 0.00000312 | 0.00000288 | 1,928,789.00 |
| 30 Abr 2022 | 0.00000295 | 0.00000007 | 2.43% | 0.00000288 | 0.00000320 | 0.00000284 | 1,018,516.00 |
| 29 Abr 2022 | 0.00000288 | -0.00000012 | -4.00% | 0.00000299 | 0.00000306 | 0.00000281 | 462,636.00 |
| 28 Abr 2022 | 0.00000300 | -0.00000019 | -5.96% | 0.00000318 | 0.00000320 | 0.00000297 | 2,253,782.00 |
| 27 Abr 2022 | 0.00000319 | -0.00000009 | -2.74% | 0.00000328 | 0.00000337 | 0.00000314 | 439,056.00 |
| 26 Abr 2022 | 0.00000328 | -0.00000008 | -2.38% | 0.00000336 | 0.00000349 | 0.00000328 | 596,679.00 |
| 25 Abr 2022 | 0.00000336 | -0.00000006 | -1.75% | 0.00000342 | 0.00000614 | 0.00000332 | 608,128.00 |
| 24 Abr 2022 | 0.00000342 | -0.00000015 | -4.20% | 0.00000357 | 0.00000366 | 0.00000342 | 460,289.00 |
| 23 Abr 2022 | 0.00000357 | 0.00000016 | 4.69% | 0.00000341 | 0.00000369 | 0.00000336 | 7,282,948.00 |
| 22 Abr 2022 | 0.00000341 | 0.00000006 | 1.79% | 0.00000333 | 0.00000347 | 0.00000333 | 255,698.00 |
| 21 Abr 2022 | 0.00000335 | -0.00000008 | -2.33% | 0.00000343 | 0.00000360 | 0.00000333 | 3,126,564.00 |
| 20 Abr 2022 | 0.00000343 | -0.00000002 | -0.58% | 0.00000359 | 0.00000360 | 0.00000340 | 3,288,599.00 |
| 19 Abr 2022 | 0.00000345 | 0.00000000 | 0.00% | 0.00000345 | 0.00000349 | 0.00000339 | 215,461.00 |
| 18 Abr 2022 | 0.00000345 | -0.00000001 | -0.29% | 0.00000344 | 0.00000356 | 0.00000331 | 310,991.00 |
| 17 Abr 2022 | 0.00000346 | -0.00000007 | -1.98% | 0.00000353 | 0.00000354 | 0.00000346 | 153,578.00 |
| 16 Abr 2022 | 0.00000353 | -0.00000001 | -0.28% | 0.00000354 | 0.00000361 | 0.00000349 | 2,719,841.00 |
| 15 Abr 2022 | 0.00000354 | 0.00000007 | 2.02% | 0.00000347 | 0.00000357 | 0.00000346 | 292,584.00 |
| 14 Abr 2022 | 0.00000347 | -0.00000007 | -1.98% | 0.00000357 | 0.00000374 | 0.00000346 | 1,923,006.00 |
| 13 Abr 2022 | 0.00000354 | 0.00000003 | 0.85% | 0.00000350 | 0.00000356 | 0.00000347 | 267,538.00 |
| 12 Abr 2022 | 0.00000351 | 0.00000012 | 3.54% | 0.00000339 | 0.00000365 | 0.00000339 | 576,110.00 |
| 11 Abr 2022 | 0.00000339 | -0.00000028 | -7.63% | 0.00000367 | 0.00000367 | 0.00000339 | 1,031,583.00 |
| 10 Abr 2022 | 0.00000367 | -0.00000014 | -3.67% | 0.00000375 | 0.00000378 | 0.00000361 | 657,470.00 |
| 09 Abr 2022 | 0.00000381 | -0.00000015 | -3.79% | 0.00000396 | 0.00000398 | 0.00000372 | 544,342.00 |
| 08 Abr 2022 | 0.00000396 | 0.00000025 | 6.74% | 0.00000371 | 0.00000399 | 0.00000368 | 1,054,241.00 |
| 07 Abr 2022 | 0.00000371 | 0.00000010 | 2.77% | 0.00000361 | 0.00000384 | 0.00000359 | 1,854,341.00 |
| 06 Abr 2022 | 0.00000361 | -0.00000015 | -3.99% | 0.00000376 | 0.00000394 | 0.00000361 | 530,815.00 |
| 05 Abr 2022 | 0.00000376 | -0.00000010 | -2.59% | 0.00000384 | 0.00000398 | 0.00000376 | 524,058.00 |
| 04 Abr 2022 | 0.00000386 | -0.00000004 | -1.03% | 0.00000382 | 0.00000395 | 0.00000369 | 1,409,295.00 |
| 03 Abr 2022 | 0.00000390 | 0.00000022 | 5.98% | 0.00000366 | 0.00000390 | 0.00000356 | 2,286,956.00 |
| 02 Abr 2022 | 0.00000368 | 0.00000008 | 2.22% | 0.00000360 | 0.00000369 | 0.00000353 | 662,571.00 |
| 01 Abr 2022 | 0.00000360 | 0.00000009 | 2.56% | 0.00000351 | 0.00000364 | 0.00000345 | 608,849.00 |
| 31 Mar 2022 | 0.00000351 | -0.00000002 | -0.57% | 0.00000355 | 0.00000364 | 0.00000348 | 665,649.00 |
| 30 Mar 2022 | 0.00000353 | 0.00000001 | 0.28% | 0.00000352 | 0.00000367 | 0.00000347 | 1,707,962.00 |
| 29 Mar 2022 | 0.00000352 | 0.00000013 | 3.83% | 0.00000336 | 0.00000369 | 0.00000334 | 1,176,313.00 |
| 28 Mar 2022 | 0.00000339 | 0.00000000 | 0.00% | 0.00000340 | 0.00000348 | 0.00000333 | 715,626.00 |
| 27 Mar 2022 | 0.00000339 | -0.00000011 | -3.14% | 0.00000348 | 0.00000353 | 0.00000330 | 1,991,136.00 |
| 26 Mar 2022 | 0.00000350 | -0.00000001 | -0.28% | 0.00000356 | 0.00000439 | 0.00000346 | 10,341,989.00 |
| 25 Mar 2022 | 0.00000351 | 0.00000008 | 2.33% | 0.00000344 | 0.00000378 | 0.00000338 | 2,330,905.00 |
| 24 Mar 2022 | 0.00000343 | -0.00000003 | -0.87% | 0.00000344 | 0.00000347 | 0.00000335 | 483,407.00 |
| 23 Mar 2022 | 0.00000346 | 0.00000007 | 2.06% | 0.00000338 | 0.00000353 | 0.00000336 | 2,200,498.00 |
| 22 Mar 2022 | 0.00000339 | -0.00000007 | -2.02% | 0.00000346 | 0.00000347 | 0.00000335 | 403,392.00 |
| 21 Mar 2022 | 0.00000346 | 0.00000011 | 3.28% | 0.00000334 | 0.00000355 | 0.00000330 | 7,202,326.00 |
| 20 Mar 2022 | 0.00000335 | -0.00000001 | -0.30% | 0.00000336 | 0.00000343 | 0.00000328 | 455,616.00 |
| 19 Mar 2022 | 0.00000336 | 0.00000017 | 5.33% | 0.00000319 | 0.00000341 | 0.00000317 | 602,225.00 |
| 18 Mar 2022 | 0.00000319 | -0.00000001 | -0.31% | 0.00000320 | 0.00000326 | 0.00000315 | 324,651.00 |
| 17 Mar 2022 | 0.00000320 | 0.00000002 | 0.63% | 0.00000316 | 0.00000327 | 0.00000315 | 463,844.00 |
| 16 Mar 2022 | 0.00000318 | -0.00000018 | -5.36% | 0.00000336 | 0.00000339 | 0.00000304 | 1,032,158.00 |
| 15 Mar 2022 | 0.00000336 | -0.00000018 | -5.08% | 0.00000355 | 0.00000356 | 0.00000330 | 921,306.00 |
| 14 Mar 2022 | 0.00000354 | 0.00000023 | 6.95% | 0.00000331 | 0.00000386 | 0.00000328 | 3,795,719.00 |
| 13 Mar 2022 | 0.00000331 | 0.00000006 | 1.85% | 0.00000323 | 0.00000337 | 0.00000317 | 445,611.00 |
| 12 Mar 2022 | 0.00000325 | 0.00000005 | 1.56% | 0.00000320 | 0.00000338 | 0.00000313 | 656,750.00 |
| 11 Mar 2022 | 0.00000320 | -0.00000003 | -0.93% | 0.00000324 | 0.00000325 | 0.00000316 | 283,702.00 |
| 10 Mar 2022 | 0.00000323 | -0.00000005 | -1.52% | 0.00000330 | 0.00000369 | 0.00000322 | 2,591,000.00 |
| 09 Mar 2022 | 0.00000328 | 0.00000013 | 4.13% | 0.00000318 | 0.00000329 | 0.00000306 | 674,794.00 |
| 08 Mar 2022 | 0.00000315 | -0.00000005 | -1.56% | 0.00000320 | 0.00000325 | 0.00000314 | 264,029.00 |
| 07 Mar 2022 | 0.00000320 | -0.00000004 | -1.23% | 0.00000324 | 0.00000328 | 0.00000313 | 460,635.00 |
| 06 Mar 2022 | 0.00000324 | -0.00000012 | -3.57% | 0.00000336 | 0.00000336 | 0.00000319 | 488,243.00 |
| 05 Mar 2022 | 0.00000336 | 0.00000012 | 3.70% | 0.00000321 | 0.00000336 | 0.00000314 | 574,001.00 |
| 04 Mar 2022 | 0.00000324 | -0.00000001 | -0.31% | 0.00000325 | 0.00000334 | 0.00000314 | 1,793,813.00 |
| 03 Mar 2022 | 0.00000325 | 0.00000010 | 3.17% | 0.00000315 | 0.00000327 | 0.00000314 | 430,451.00 |
| 02 Mar 2022 | 0.00000315 | -0.00000020 | -5.97% | 0.00000336 | 0.00000341 | 0.00000310 | 1,284,958.00 |
| 01 Mar 2022 | 0.00000335 | -0.00000037 | -9.95% | 0.00000372 | 0.00000387 | 0.00000335 | 1,467,919.00 |
| 28 Feb 2022 | 0.00000372 | 0.00000018 | 5.08% | 0.00000357 | 0.00000394 | 0.00000354 | 1,212,824.00 |
| 27 Feb 2022 | 0.00000354 | 0.00000001 | 0.28% | 0.00000352 | 0.00000366 | 0.00000337 | 1,837,654.00 |
| 26 Feb 2022 | 0.00000353 | 0.00000015 | 4.44% | 0.00000338 | 0.00000354 | 0.00000337 | 410,622.00 |
