Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SNOWUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Abr 2024 | 0.338361 | -0.002636 | -0.77% | 0.341348 | 0.342431 | 0.320221 | 22,902.00 |
| 26 Abr 2024 | 0.340997 | 0.009482 | 2.86% | 0.331298 | 0.359032 | 0.324648 | 24,437.00 |
| 25 Abr 2024 | 0.331514 | -0.000785 | -0.24% | 0.332795 | 0.336072 | 0.326341 | 26,946.00 |
| 24 Abr 2024 | 0.332299 | -0.012143 | -3.53% | 0.344796 | 0.347566 | 0.325226 | 17,772.00 |
| 23 Abr 2024 | 0.344443 | -0.020483 | -5.61% | 0.364774 | 0.365702 | 0.325138 | 19,314.00 |
| 22 Abr 2024 | 0.364925 | 0.034409 | 10.41% | 0.339109 | 0.49419 | 0.316592 | 30,885.00 |
| 21 Abr 2024 | 0.330517 | -0.006706 | -1.99% | 0.337016 | 0.350237 | 0.308855 | 18,494.00 |
| 20 Abr 2024 | 0.337223 | -0.003365 | -0.99% | 0.339109 | 0.342055 | 0.32443 | 21,276.00 |
| 19 Abr 2024 | 0.340588 | -0.015176 | -4.27% | 0.35515 | 0.363011 | 0.327355 | 19,193.00 |
| 18 Abr 2024 | 0.355764 | 0.015749 | 4.63% | 0.340798 | 0.389158 | 0.332969 | 15,684.00 |
| 17 Abr 2024 | 0.340015 | 0.009897 | 3.00% | 0.329881 | 0.3469 | 0.325936 | 24,559.00 |
| 16 Abr 2024 | 0.330119 | -0.001763 | -0.53% | 0.331365 | 0.343945 | 0.326996 | 23,262.00 |
| 15 Abr 2024 | 0.331882 | -0.044309 | -11.78% | 0.374601 | 0.384625 | 0.324931 | 31,634.00 |
| 14 Abr 2024 | 0.376191 | 0.000671 | 0.18% | 0.372994 | 0.381929 | 0.323919 | 9,401.00 |
| 13 Abr 2024 | 0.37552 | -0.000715 | -0.19% | 0.374504 | 0.391742 | 0.349323 | 6,503.00 |
| 12 Abr 2024 | 0.376236 | -0.027099 | -6.72% | 0.40293 | 0.41652 | 0.372533 | 7,166.00 |
| 11 Abr 2024 | 0.403335 | -0.010854 | -2.62% | 0.413711 | 0.420367 | 0.380158 | 8,082.00 |
| 10 Abr 2024 | 0.414189 | -0.024462 | -5.58% | 0.438181 | 0.45264 | 0.402002 | 4,503.00 |
| 09 Abr 2024 | 0.438651 | 0.013819 | 3.25% | 0.425282 | 0.43999 | 0.405114 | 7,977.00 |
| 08 Abr 2024 | 0.424832 | -0.010525 | -2.42% | 0.456245 | 0.524071 | 0.408824 | 25,967.00 |
| 07 Abr 2024 | 0.435356 | -0.021953 | -4.80% | 0.456245 | 0.463946 | 0.428522 | 2,128.00 |
| 06 Abr 2024 | 0.45731 | 0.028337 | 6.61% | 0.427494 | 0.461592 | 0.425468 | 11,422.00 |
| 05 Abr 2024 | 0.428973 | 0.013006 | 3.13% | 0.41632 | 0.429533 | 0.412331 | 12,983.00 |
| 04 Abr 2024 | 0.415966 | -0.008761 | -2.06% | 0.423058 | 0.437328 | 0.400637 | 2,668.00 |
| 03 Abr 2024 | 0.424727 | 0.018289 | 4.50% | 0.410828 | 0.425677 | 0.398238 | 16,068.00 |
| 02 Abr 2024 | 0.406439 | -0.068055 | -14.34% | 0.476854 | 0.476854 | 0.39242 | 6,994.00 |
| 01 Abr 2024 | 0.474494 | 0.030109 | 6.78% | 0.44465 | 0.536909 | 0.440102 | 23,545.00 |
| 31 Mar 2024 | 0.444385 | -0.018668 | -4.03% | 0.45607 | 0.456511 | 0.424174 | 5,336.00 |
| 30 Mar 2024 | 0.463053 | 0.002485 | 0.54% | 0.459989 | 0.480379 | 0.459328 | 2,075.00 |
| 29 Mar 2024 | 0.460568 | -0.006344 | -1.36% | 0.466647 | 0.471188 | 0.448987 | 16,386.00 |
| 28 Mar 2024 | 0.466913 | -0.011761 | -2.46% | 0.476024 | 0.497356 | 0.464501 | 18,399.00 |
| 27 Mar 2024 | 0.478674 | -0.001913 | -0.40% | 0.480701 | 0.485543 | 0.455524 | 14,788.00 |
| 26 Mar 2024 | 0.480587 | -0.010005 | -2.04% | 0.490812 | 0.493325 | 0.470035 | 14,940.00 |
| 25 Mar 2024 | 0.490592 | 0.024044 | 5.15% | 0.490995 | 0.499219 | 0.438404 | 42,875.00 |
| 24 Mar 2024 | 0.466548 | -0.009774 | -2.05% | 0.475175 | 0.476702 | 0.449162 | 20,314.00 |
| 23 Mar 2024 | 0.476322 | 0.011899 | 2.56% | 0.459409 | 0.49509 | 0.458037 | 13,151.00 |
| 22 Mar 2024 | 0.464423 | -0.038484 | -7.65% | 0.506903 | 0.509433 | 0.431443 | 14,944.00 |
| 21 Mar 2024 | 0.502907 | 0.010484 | 2.13% | 0.490995 | 0.506108 | 0.438404 | 14,487.00 |
| 20 Mar 2024 | 0.492423 | 0.07039 | 16.68% | 0.420202 | 0.513629 | 0.397404 | 15,017.00 |
| 19 Mar 2024 | 0.422033 | -0.029116 | -6.45% | 0.450371 | 0.468312 | 0.421956 | 23,740.00 |
| 18 Mar 2024 | 0.451149 | 0.018717 | 4.33% | 0.53231 | 0.554536 | 0.435108 | 34,753.00 |
| 17 Mar 2024 | 0.432432 | -0.049808 | -10.33% | 0.486243 | 0.487446 | 0.431816 | 21,199.00 |
| 16 Mar 2024 | 0.48224 | -0.011613 | -2.35% | 0.494579 | 0.497773 | 0.473568 | 26,481.00 |
| 15 Mar 2024 | 0.493853 | -0.042204 | -7.87% | 0.53231 | 0.543784 | 0.448719 | 44,216.00 |
| 14 Mar 2024 | 0.536057 | 0.003176 | 0.60% | 0.53231 | 0.552696 | 0.51543 | 24,109.00 |
| 13 Mar 2024 | 0.53288 | -0.007509 | -1.39% | 0.544833 | 0.551446 | 0.522272 | 26,198.00 |
| 12 Mar 2024 | 0.540389 | 0.011314 | 2.14% | 0.533632 | 0.54196 | 0.504772 | 20,569.00 |
| 11 Mar 2024 | 0.529075 | -0.003215 | -0.60% | 0.523091 | 0.556226 | 0.49244 | 43,123.00 |
| 10 Mar 2024 | 0.53229 | 0.015167 | 2.93% | 0.508417 | 0.544421 | 0.50611 | 23,053.00 |
| 09 Mar 2024 | 0.517123 | -0.031795 | -5.79% | 0.548797 | 0.558781 | 0.507824 | 23,303.00 |
| 08 Mar 2024 | 0.548919 | 0.027322 | 5.24% | 0.523091 | 0.552528 | 0.49244 | 22,549.00 |
| 07 Mar 2024 | 0.521597 | 0.052619 | 11.22% | 0.470293 | 0.551639 | 0.45991 | 26,592.00 |
| 06 Mar 2024 | 0.468978 | -0.020585 | -4.20% | 0.477016 | 0.55003 | 0.441425 | 22,364.00 |
| 05 Mar 2024 | 0.489563 | -0.044298 | -8.30% | 0.526901 | 0.542596 | 0.471856 | 21,757.00 |
| 04 Mar 2024 | 0.533861 | 0.053173 | 11.06% | 0.512696 | 0.549649 | 0.471192 | 38,357.00 |
| 03 Mar 2024 | 0.480689 | -0.018942 | -3.79% | 0.492588 | 0.531574 | 0.467861 | 25,123.00 |
| 02 Mar 2024 | 0.499631 | -0.018752 | -3.62% | 0.521688 | 0.548706 | 0.47962 | 21,461.00 |
| 01 Mar 2024 | 0.518383 | -0.038628 | -6.93% | 0.551569 | 0.571066 | 0.492342 | 25,769.00 |
| 29 Feb 2024 | 0.557011 | 0.048265 | 9.49% | 0.512696 | 0.559288 | 0.479095 | 27,017.00 |
| 28 Feb 2024 | 0.508746 | -0.052009 | -9.27% | 0.561352 | 0.562316 | 0.490784 | 24,787.00 |
| 27 Feb 2024 | 0.560755 | -0.007847 | -1.38% | 0.568944 | 0.596542 | 0.554192 | 22,916.00 |
| 26 Feb 2024 | 0.568602 | 0.045545 | 8.71% | 0.508751 | 0.580922 | 0.472147 | 35,407.00 |
| 25 Feb 2024 | 0.523058 | -0.030203 | -5.46% | 0.553712 | 0.583688 | 0.522974 | 21,212.00 |
| 24 Feb 2024 | 0.553261 | -0.016997 | -2.98% | 0.569796 | 0.599749 | 0.540709 | 25,552.00 |
| 23 Feb 2024 | 0.570258 | 0.100974 | 21.52% | 0.469031 | 0.573547 | 0.45657 | 18,263.00 |
| 22 Feb 2024 | 0.469284 | -0.019079 | -3.91% | 0.485476 | 0.491498 | 0.468927 | 12,954.00 |
| 21 Feb 2024 | 0.488362 | -0.021178 | -4.16% | 0.508751 | 0.50999 | 0.472147 | 16,982.00 |
| 20 Feb 2024 | 0.50954 | 0.04398 | 9.45% | 0.465489 | 0.542398 | 0.450416 | 22,370.00 |
| 19 Feb 2024 | 0.46556 | -0.014278 | -2.98% | 0.464964 | 0.492626 | 0.441921 | 37,147.00 |
| 18 Feb 2024 | 0.479838 | 0.044891 | 10.32% | 0.434682 | 0.644354 | 0.428893 | 19,800.00 |
| 17 Feb 2024 | 0.434947 | -0.003487 | -0.80% | 0.437232 | 0.440781 | 0.427992 | 26,515.00 |
| 16 Feb 2024 | 0.438433 | -0.002507 | -0.57% | 0.441045 | 0.444321 | 0.42831 | 34,775.00 |
| 15 Feb 2024 | 0.44094 | 0.000841 | 0.19% | 0.438847 | 0.464025 | 0.428467 | 24,996.00 |
| 14 Feb 2024 | 0.4401 | -0.029817 | -6.35% | 0.46953 | 0.477272 | 0.434807 | 28,908.00 |
| 13 Feb 2024 | 0.469916 | -0.002727 | -0.58% | 0.475333 | 0.477538 | 0.458434 | 30,556.00 |
| 12 Feb 2024 | 0.472643 | 0.029338 | 6.62% | 0.464964 | 0.492626 | 0.441921 | 22,570.00 |
| 11 Feb 2024 | 0.443305 | 0.003353 | 0.76% | 0.43959 | 0.447465 | 0.426536 | 24,868.00 |
| 10 Feb 2024 | 0.439952 | 0.007084 | 1.64% | 0.433702 | 0.452145 | 0.431597 | 30,342.00 |
| 09 Feb 2024 | 0.432869 | -0.032223 | -6.93% | 0.464964 | 0.492626 | 0.432869 | 18,559.00 |
| 08 Feb 2024 | 0.465091 | 0.023688 | 5.37% | 0.441527 | 0.4835 | 0.440031 | 23,098.00 |
| 07 Feb 2024 | 0.441403 | -0.009866 | -2.19% | 0.451339 | 0.45649 | 0.438386 | 22,539.00 |
| 06 Feb 2024 | 0.451269 | -0.008497 | -1.85% | 0.459356 | 0.474139 | 0.442062 | 23,152.00 |
| 05 Feb 2024 | 0.459766 | 0.024624 | 5.66% | 0.474068 | 0.474252 | 0.408332 | 26,613.00 |
| 04 Feb 2024 | 0.435142 | -0.000661 | -0.15% | 0.440782 | 0.460405 | 0.424389 | 18,584.00 |
| 03 Feb 2024 | 0.435803 | -0.004815 | -1.09% | 0.440572 | 0.445188 | 0.425826 | 28,264.00 |
| 02 Feb 2024 | 0.440618 | -0.008204 | -1.83% | 0.448638 | 0.469208 | 0.424471 | 28,300.00 |
| 01 Feb 2024 | 0.448822 | -0.01973 | -4.21% | 0.463912 | 0.47751 | 0.446086 | 26,890.00 |
| 31 Ene 2024 | 0.468552 | 0.018794 | 4.18% | 0.455361 | 0.505367 | 0.444178 | 21,199.00 |
| 30 Ene 2024 | 0.449758 | 0.005255 | 1.18% | 0.446262 | 0.455367 | 0.436845 | 27,565.00 |
| 29 Ene 2024 | 0.444503 | 0.006286 | 1.43% | 0.474068 | 0.474252 | 0.371977 | 24,405.00 |
| 28 Ene 2024 | 0.438217 | 0.007375 | 1.71% | 0.430555 | 0.441872 | 0.427724 | 21,501.00 |
| 27 Ene 2024 | 0.430842 | -0.004464 | -1.03% | 0.437944 | 0.468075 | 0.425784 | 21,926.00 |
