SNMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 0.036508 | 0.000305 | 0.84% | 0.036129 | 0.037333 | 0.033973 | 0.00 |
18 Abr 2024 | 0.036203 | 0.001248 | 3.57% | 0.034931 | 0.036555 | 0.034683 | 0.00 |
17 Abr 2024 | 0.034955 | -0.001366 | -3.76% | 0.036391 | 0.036741 | 0.034124 | 0.00 |
16 Abr 2024 | 0.036321 | 0.000161 | 0.44% | 0.036152 | 0.036641 | 0.035183 | 0.00 |
15 Abr 2024 | 0.03616 | -0.001341 | -3.58% | 0.036662 | 0.078504 | 0.035436 | 20,594,224.00 |
14 Abr 2024 | 0.037501 | 0.000744 | 2.03% | 0.036662 | 0.037533 | 0.035436 | 0.00 |
13 Abr 2024 | 0.036757 | -0.001507 | -3.94% | 0.038245 | 0.038729 | 0.035113 | 0.00 |
12 Abr 2024 | 0.038264 | -0.001677 | -4.20% | 0.039905 | 0.040581 | 0.037636 | 0.00 |
11 Abr 2024 | 0.03994 | -0.000277 | -0.69% | 0.040219 | 0.040617 | 0.039654 | 0.00 |
10 Abr 2024 | 0.040218 | 0.000786 | 1.99% | 0.039396 | 0.040521 | 0.038499 | 0.00 |
09 Abr 2024 | 0.039431 | -0.001443 | -3.53% | 0.040816 | 0.040895 | 0.038919 | 0.00 |
08 Abr 2024 | 0.040874 | 0.001297 | 3.28% | 0.039059 | 0.041429 | 0.038694 | 20,594,224.00 |
07 Abr 2024 | 0.039578 | 0.000273 | 0.69% | 0.039276 | 0.040045 | 0.039275 | 0.00 |
06 Abr 2024 | 0.039305 | 0.00055 | 1.42% | 0.038631 | 0.039668 | 0.038475 | 0.00 |
05 Abr 2024 | 0.038755 | -0.000264 | -0.68% | 0.039059 | 0.039168 | 0.037629 | 0.00 |
04 Abr 2024 | 0.039019 | 0.001319 | 3.50% | 0.03766 | 0.039502 | 0.037115 | 0.00 |
03 Abr 2024 | 0.0377 | 0.000382 | 1.02% | 0.037334 | 0.038151 | 0.03682 | 0.00 |
02 Abr 2024 | 0.037318 | -0.00251 | -6.30% | 0.039707 | 0.039707 | 0.036813 | 0.00 |
01 Abr 2024 | 0.039828 | -0.000796 | -1.96% | 0.039901 | 0.040304 | 0.038883 | 20,594,224.00 |
31 Mar 2024 | 0.040624 | 0.000915 | 2.31% | 0.039747 | 0.040653 | 0.039741 | 0.00 |
30 Mar 2024 | 0.039708 | -0.000134 | -0.34% | 0.039817 | 0.040097 | 0.039671 | 0.00 |
29 Mar 2024 | 0.039842 | -0.000492 | -1.22% | 0.040338 | 0.04043 | 0.039389 | 0.00 |
28 Mar 2024 | 0.040334 | 0.000871 | 2.21% | 0.039616 | 0.040817 | 0.039302 | 0.00 |
27 Mar 2024 | 0.039463 | -0.000437 | -1.10% | 0.039901 | 0.040866 | 0.038977 | 0.00 |
26 Mar 2024 | 0.0399 | 0.000041 | 0.10% | 0.039775 | 0.040784 | 0.039567 | 0.00 |
25 Mar 2024 | 0.039859 | 0.001477 | 3.85% | 0.036327 | 0.040932 | 0.036177 | 20,594,224.00 |
24 Mar 2024 | 0.038382 | 0.0017 | 4.63% | 0.036526 | 0.038516 | 0.03639 | 0.00 |
23 Mar 2024 | 0.036682 | 0.000523 | 1.45% | 0.036327 | 0.03755 | 0.035932 | 0.00 |
22 Mar 2024 | 0.036158 | -0.001161 | -3.11% | 0.037336 | 0.037981 | 0.035517 | 0.00 |
21 Mar 2024 | 0.037319 | -0.00134 | -3.47% | 0.03872 | 0.038873 | 0.036845 | 0.00 |
20 Mar 2024 | 0.03866 | 0.003205 | 9.04% | 0.035422 | 0.038822 | 0.034685 | 0.00 |
19 Mar 2024 | 0.035455 | -0.003177 | -8.22% | 0.038595 | 0.038827 | 0.035082 | 0.00 |
18 Mar 2024 | 0.038632 | -0.000336 | -0.86% | 0.036327 | 0.081447 | 0.036177 | 20,594,224.00 |
17 Mar 2024 | 0.038968 | 0.00179 | 4.82% | 0.037415 | 0.039231 | 0.036813 | 0.00 |
16 Mar 2024 | 0.037178 | -0.002511 | -6.33% | 0.039649 | 0.0399 | 0.037063 | 0.00 |
15 Mar 2024 | 0.039689 | -0.001048 | -2.57% | 0.036327 | 0.040932 | 0.036177 | 20,594,224.00 |
14 Mar 2024 | 0.040737 | -0.000942 | -2.26% | 0.041639 | 0.042057 | 0.039117 | 0.00 |
13 Mar 2024 | 0.041678 | 0.000939 | 2.30% | 0.040699 | 0.042013 | 0.040662 | 0.00 |
12 Mar 2024 | 0.04074 | -0.00039 | -0.95% | 0.041226 | 0.041594 | 0.039466 | 0.00 |
11 Mar 2024 | 0.04113 | 0.001775 | 4.51% | 0.036327 | 0.041553 | 0.036177 | 20,594,224.00 |
10 Mar 2024 | 0.039354 | 0.000301 | 0.77% | 0.039037 | 0.039896 | 0.038923 | 0.00 |
09 Mar 2024 | 0.039054 | 0.000117 | 0.30% | 0.038938 | 0.039149 | 0.038791 | 0.00 |
08 Mar 2024 | 0.038937 | 0.000699 | 1.83% | 0.038182 | 0.03992 | 0.037892 | 0.00 |
07 Mar 2024 | 0.038239 | 0.000568 | 1.51% | 0.037609 | 0.038797 | 0.037474 | 0.00 |
06 Mar 2024 | 0.037671 | 0.000988 | 2.69% | 0.036327 | 0.038532 | 0.035822 | 0.00 |
05 Mar 2024 | 0.036683 | -0.001966 | -5.09% | 0.038933 | 0.039364 | 0.034594 | 0.00 |
04 Mar 2024 | 0.038649 | 0.002745 | 7.65% | 0.025864 | 0.039034 | 0.0258 | 20,594,224.00 |
03 Mar 2024 | 0.035904 | 0.000547 | 1.55% | 0.03534 | 0.036053 | 0.035045 | 0.00 |
02 Mar 2024 | 0.035357 | -0.000292 | -0.82% | 0.035612 | 0.035612 | 0.035133 | 0.00 |
01 Mar 2024 | 0.035649 | 0.000624 | 1.78% | 0.034883 | 0.035996 | 0.034663 | 0.00 |
29 Feb 2024 | 0.035026 | -0.000593 | -1.66% | 0.035518 | 0.036285 | 0.034494 | 0.00 |
28 Feb 2024 | 0.035618 | 0.00313 | 9.63% | 0.032513 | 0.036479 | 0.032343 | 0.00 |
27 Feb 2024 | 0.032489 | 0.00141 | 4.54% | 0.031136 | 0.032827 | 0.031074 | 0.00 |
26 Feb 2024 | 0.031079 | 0.001573 | 5.33% | 0.025864 | 0.061619 | 0.0258 | 20,594,224.00 |
25 Feb 2024 | 0.029506 | 0.000118 | 0.40% | 0.029392 | 0.029614 | 0.029233 | 0.00 |
24 Feb 2024 | 0.029388 | 0.000392 | 1.35% | 0.028928 | 0.029464 | 0.028833 | 0.00 |
23 Feb 2024 | 0.028996 | -0.000247 | -0.84% | 0.029241 | 0.029351 | 0.028807 | 0.00 |
22 Feb 2024 | 0.029243 | -0.000372 | -1.26% | 0.029519 | 0.029655 | 0.029035 | 0.00 |
21 Feb 2024 | 0.029614 | -0.000204 | -0.68% | 0.029788 | 0.029861 | 0.02889 | 0.00 |
20 Feb 2024 | 0.029818 | 0.000313 | 1.06% | 0.02953 | 0.030187 | 0.028968 | 0.00 |
19 Feb 2024 | 0.029506 | -0.000215 | -0.72% | 0.025864 | 0.062475 | 0.0258 | 20,594,224.00 |
18 Feb 2024 | 0.02972 | 0.000227 | 0.77% | 0.029437 | 0.029867 | 0.029201 | 0.00 |
17 Feb 2024 | 0.029493 | -0.000276 | -0.93% | 0.029733 | 0.029759 | 0.028885 | 0.00 |
16 Feb 2024 | 0.029769 | 0.000149 | 0.50% | 0.02961 | 0.029938 | 0.029443 | 0.00 |
15 Feb 2024 | 0.02962 | 0.000049 | 0.17% | 0.029547 | 0.030128 | 0.029276 | 0.00 |
14 Feb 2024 | 0.029572 | 0.001256 | 4.44% | 0.028351 | 0.029673 | 0.028088 | 0.00 |
13 Feb 2024 | 0.028316 | -0.000201 | -0.70% | 0.028482 | 0.028717 | 0.027587 | 0.00 |
12 Feb 2024 | 0.028517 | 0.001049 | 3.82% | 0.025864 | 0.028688 | 0.0258 | 20,594,224.00 |
11 Feb 2024 | 0.027468 | 0.00021 | 0.77% | 0.027189 | 0.027679 | 0.02713 | 0.00 |
10 Feb 2024 | 0.027259 | 0.000374 | 1.39% | 0.026921 | 0.027455 | 0.026736 | 0.00 |
09 Feb 2024 | 0.026885 | 0.001027 | 3.97% | 0.025864 | 0.027477 | 0.0258 | 0.00 |
08 Feb 2024 | 0.025858 | 0.000615 | 2.44% | 0.025318 | 0.025998 | 0.025289 | 0.00 |
07 Feb 2024 | 0.025243 | 0.000662 | 2.69% | 0.024572 | 0.025297 | 0.024378 | 0.00 |
06 Feb 2024 | 0.024582 | 0.000271 | 1.12% | 0.024313 | 0.024709 | 0.024237 | 0.00 |
05 Feb 2024 | 0.02431 | 0.000059 | 0.24% | 0.024409 | 0.024785 | 0.023855 | 20,594,224.00 |
04 Feb 2024 | 0.024251 | -0.00024 | -0.98% | 0.024496 | 0.024563 | 0.024151 | 0.00 |
03 Feb 2024 | 0.024491 | -0.000114 | -0.46% | 0.024614 | 0.02471 | 0.024474 | 0.00 |
02 Feb 2024 | 0.024605 | 0.000072 | 0.29% | 0.024552 | 0.024755 | 0.024273 | 0.00 |
01 Feb 2024 | 0.024532 | 0.000242 | 1.00% | 0.024273 | 0.024662 | 0.023866 | 0.00 |
31 Ene 2024 | 0.02429 | -0.000119 | -0.49% | 0.024515 | 0.02493 | 0.024126 | 0.00 |
30 Ene 2024 | 0.024409 | -0.000237 | -0.96% | 0.024613 | 0.02495 | 0.024345 | 0.00 |
29 Ene 2024 | 0.024646 | 0.00068 | 2.84% | 0.024409 | 0.024678 | 0.023855 | 20,594,224.00 |
28 Ene 2024 | 0.023967 | -0.000049 | -0.20% | 0.024014 | 0.024392 | 0.023722 | 0.00 |
27 Ene 2024 | 0.024015 | 0.000146 | 0.61% | 0.023818 | 0.024048 | 0.023609 | 0.00 |
26 Ene 2024 | 0.023869 | 0.001113 | 4.89% | 0.022755 | 0.024071 | 0.022709 | 0.00 |
25 Ene 2024 | 0.022756 | -0.000134 | -0.59% | 0.022832 | 0.022946 | 0.02253 | 0.00 |
24 Ene 2024 | 0.02289 | 0.000233 | 1.03% | 0.022738 | 0.023068 | 0.02247 | 0.00 |
23 Ene 2024 | 0.022657 | 0.000126 | 0.56% | 0.022526 | 0.022874 | 0.021964 | 0.00 |
22 Ene 2024 | 0.022532 | -0.001152 | -4.86% | 0.024409 | 0.04879 | 0.02253 | 20,594,224.00 |
21 Ene 2024 | 0.023684 | -0.000081 | -0.34% | 0.023768 | 0.023857 | 0.02365 | 0.00 |
20 Ene 2024 | 0.023765 | 0.000065 | 0.27% | 0.023691 | 0.023841 | 0.023614 | 0.00 |