Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SOLOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 0.107455 | 0.004908 | 4.79% | 0.117663 | 0.126154 | 0.099595 | 1,594,724,403.00 |
| 21 Jul 2024 | 0.102547 | 0.001064 | 1.05% | 0.101364 | 0.103808 | 0.098739 | 60,989,318.00 |
| 20 Jul 2024 | 0.101483 | 0.001335 | 1.33% | 0.100118 | 0.102096 | 0.09792 | 77,509.00 |
| 19 Jul 2024 | 0.100148 | -0.001546 | -1.52% | 0.101709 | 0.103151 | 0.098026 | 101,420.00 |
| 18 Jul 2024 | 0.101694 | -0.006752 | -6.23% | 0.107663 | 0.108724 | 0.100844 | 110,106.00 |
| 17 Jul 2024 | 0.108446 | 0.00611 | 5.97% | 0.102192 | 0.111029 | 0.101947 | 115,199.00 |
| 16 Jul 2024 | 0.102336 | 0.00133 | 1.32% | 0.101169 | 0.106553 | 0.100582 | 120,193.00 |
| 15 Jul 2024 | 0.101007 | 0.000862 | 0.86% | 0.117663 | 0.238688 | 0.09817 | 117,999.00 |
| 14 Jul 2024 | 0.100144 | 0.001232 | 1.25% | 0.098921 | 0.103123 | 0.097872 | 76,199.00 |
| 13 Jul 2024 | 0.098912 | 0.00282 | 2.93% | 0.096098 | 0.103271 | 0.095928 | 103,660.00 |
| 12 Jul 2024 | 0.096092 | -0.001417 | -1.45% | 0.097494 | 0.098736 | 0.093862 | 91,373.00 |
| 11 Jul 2024 | 0.097509 | 0.001635 | 1.71% | 0.095648 | 0.099104 | 0.094436 | 67,439.00 |
| 10 Jul 2024 | 0.095874 | -0.001052 | -1.09% | 0.096757 | 0.097651 | 0.094231 | 71,704.00 |
| 09 Jul 2024 | 0.096926 | 0.000616 | 0.64% | 0.0964 | 0.098891 | 0.095224 | 76,054.00 |
| 08 Jul 2024 | 0.096311 | 0.003029 | 3.25% | 0.117663 | 0.126154 | 0.093302 | 156,524.00 |
| 07 Jul 2024 | 0.093282 | -0.004428 | -4.53% | 0.097688 | 0.098167 | 0.093245 | 59,251.00 |
| 06 Jul 2024 | 0.09771 | 0.004173 | 4.46% | 0.093344 | 0.098247 | 0.09251 | 57,698.00 |
| 05 Jul 2024 | 0.093538 | -0.003177 | -3.28% | 0.096191 | 0.096496 | 0.086999 | 127,653.00 |
| 04 Jul 2024 | 0.096714 | -0.002025 | -2.05% | 0.099268 | 0.099655 | 0.093204 | 108,887.00 |
| 03 Jul 2024 | 0.09874 | -0.005436 | -5.22% | 0.10428 | 0.104945 | 0.098388 | 108,314.00 |
| 02 Jul 2024 | 0.104176 | 0.000549 | 0.53% | 0.103744 | 0.107586 | 0.102876 | 93,966.00 |
| 01 Jul 2024 | 0.103627 | -0.001124 | -1.07% | 0.117663 | 0.241608 | 0.102077 | 122,947.00 |
| 30 Jun 2024 | 0.104751 | 0.000098 | 0.09% | 0.105342 | 0.105538 | 0.103267 | 56,721.00 |
| 29 Jun 2024 | 0.104652 | -0.000925 | -0.88% | 0.105546 | 0.106947 | 0.104652 | 81,521.00 |
| 28 Jun 2024 | 0.105577 | -0.000284 | -0.27% | 0.10597 | 0.107503 | 0.103992 | 58,667.00 |
| 27 Jun 2024 | 0.105862 | 0.000712 | 0.68% | 0.105814 | 0.10773 | 0.104241 | 58,549.00 |
| 26 Jun 2024 | 0.10515 | -0.001689 | -1.58% | 0.117663 | 0.126154 | 0.104047 | 139,359.00 |
| 25 Jun 2024 | 0.106839 | 0.000093 | 0.09% | 0.106665 | 0.108205 | 0.105127 | 87,501.00 |
| 24 Jun 2024 | 0.106746 | -0.001553 | -1.43% | 0.108633 | 0.108803 | 0.10425 | 103,331.00 |
| 23 Jun 2024 | 0.108299 | -0.000897 | -0.82% | 0.109217 | 0.110274 | 0.107974 | 56,335.00 |
| 22 Jun 2024 | 0.109197 | -0.000331 | -0.30% | 0.109046 | 0.109941 | 0.107864 | 58,569.00 |
| 21 Jun 2024 | 0.109528 | 0.001178 | 1.09% | 0.109001 | 0.10965 | 0.106235 | 102,757.00 |
| 20 Jun 2024 | 0.10835 | 0.000706 | 0.66% | 0.107846 | 0.112887 | 0.107384 | 88,851.00 |
| 19 Jun 2024 | 0.107644 | 0.001632 | 1.54% | 0.106176 | 0.109535 | 0.105731 | 80,228.00 |
| 18 Jun 2024 | 0.106012 | -0.003582 | -3.27% | 0.109702 | 0.10977 | 0.103729 | 49,223.00 |
| 17 Jun 2024 | 0.109594 | 0.001639 | 1.52% | 0.117663 | 0.126154 | 0.107472 | 141,740.00 |
| 16 Jun 2024 | 0.107955 | -0.000581 | -0.54% | 0.107868 | 0.109939 | 0.107015 | 62,652.00 |
| 15 Jun 2024 | 0.108537 | 0.003559 | 3.39% | 0.104931 | 0.108634 | 0.104931 | 80,723.00 |
| 14 Jun 2024 | 0.104978 | -0.001889 | -1.77% | 0.106953 | 0.109059 | 0.104032 | 72,155.00 |
| 13 Jun 2024 | 0.106867 | -0.001626 | -1.50% | 0.108516 | 0.10903 | 0.105927 | 80,711.00 |
| 12 Jun 2024 | 0.108493 | 0.000686 | 0.64% | 0.107723 | 0.110676 | 0.106263 | 97,595.00 |
| 11 Jun 2024 | 0.107807 | -0.003349 | -3.01% | 0.111257 | 0.111939 | 0.106523 | 86,448.00 |
| 10 Jun 2024 | 0.111156 | 0.000405 | 0.37% | 0.117663 | 0.126154 | 0.111029 | 132,808.00 |
| 09 Jun 2024 | 0.110751 | 0.000519 | 0.47% | 0.110167 | 0.111583 | 0.109319 | 70,807.00 |
| 08 Jun 2024 | 0.110232 | -0.002785 | -2.46% | 0.112933 | 0.114705 | 0.108121 | 90,353.00 |
| 07 Jun 2024 | 0.113017 | -0.003767 | -3.23% | 0.116748 | 0.118256 | 0.111728 | 127,700.00 |
| 06 Jun 2024 | 0.116784 | -0.001241 | -1.05% | 0.118118 | 0.120354 | 0.115523 | 98,720.00 |
| 05 Jun 2024 | 0.118025 | 0.000891 | 0.76% | 0.117663 | 0.26961 | 0.115179 | 157,681.00 |
| 04 Jun 2024 | 0.117134 | 0.000881 | 0.76% | 0.116279 | 0.119938 | 0.114489 | 36,813.00 |
| 03 Jun 2024 | 0.116254 | -0.000356 | -0.31% | 0.116474 | 0.120201 | 0.115445 | 89,860.00 |
| 02 Jun 2024 | 0.11661 | -0.002534 | -2.13% | 0.119183 | 0.119187 | 0.115226 | 86,398.00 |
| 01 Jun 2024 | 0.119144 | 0.000406 | 0.34% | 0.1188 | 0.120436 | 0.11756 | 61,032.00 |
| 31 May 2024 | 0.118738 | 0.001181 | 1.00% | 0.117583 | 0.119987 | 0.116596 | 53,428.00 |
| 30 May 2024 | 0.117557 | 0.001276 | 1.10% | 0.116243 | 0.121389 | 0.116243 | 59,065.00 |
| 29 May 2024 | 0.116281 | -0.006096 | -4.98% | 0.122272 | 0.122863 | 0.115553 | 57,643.00 |
| 28 May 2024 | 0.122377 | 0.001046 | 0.86% | 0.121438 | 0.122906 | 0.118976 | 87,280.00 |
| 27 May 2024 | 0.121331 | 0.000102 | 0.08% | 0.117663 | 0.126154 | 0.117124 | 126,206.00 |
| 26 May 2024 | 0.121229 | -0.003391 | -2.72% | 0.124677 | 0.124677 | 0.118765 | 62,646.00 |
| 25 May 2024 | 0.12462 | 0.008047 | 6.90% | 0.116502 | 0.125519 | 0.116472 | 72,233.00 |
| 24 May 2024 | 0.116573 | -0.000849 | -0.72% | 0.11751 | 0.118926 | 0.114834 | 74,788.00 |
| 23 May 2024 | 0.117422 | 0.00131 | 1.13% | 0.116093 | 0.119294 | 0.114337 | 77,892.00 |
| 22 May 2024 | 0.116112 | 0.000331 | 0.29% | 0.115717 | 0.12467 | 0.114216 | 74,619.00 |
| 21 May 2024 | 0.115781 | -0.00271 | -2.29% | 0.118606 | 0.120082 | 0.113534 | 94,996.00 |
| 20 May 2024 | 0.118491 | 0.003253 | 2.82% | 0.117663 | 0.251409 | 0.11489 | 126,315.00 |
| 19 May 2024 | 0.115238 | -0.000021 | -0.02% | 0.114469 | 0.116974 | 0.113765 | 77,766.00 |
| 18 May 2024 | 0.115258 | -0.002577 | -2.19% | 0.117873 | 0.118614 | 0.112654 | 74,035.00 |
| 17 May 2024 | 0.117835 | 0.004913 | 4.35% | 0.112976 | 0.122109 | 0.112732 | 56,672.00 |
| 16 May 2024 | 0.112922 | -0.003824 | -3.28% | 0.11728 | 0.118054 | 0.112618 | 90,481.00 |
| 15 May 2024 | 0.116747 | 0.004074 | 3.62% | 0.112631 | 0.119387 | 0.111283 | 95,461.00 |
| 14 May 2024 | 0.112672 | -0.003028 | -2.62% | 0.115114 | 0.116403 | 0.111966 | 76,151.00 |
| 13 May 2024 | 0.115701 | -0.001717 | -1.46% | 0.117663 | 0.233977 | 0.115449 | 122,406.00 |
| 12 May 2024 | 0.117418 | 0.00496 | 4.41% | 0.112573 | 0.120207 | 0.11256 | 61,008.00 |
| 11 May 2024 | 0.112457 | -0.001483 | -1.30% | 0.113144 | 0.115164 | 0.112386 | 66,015.00 |
| 10 May 2024 | 0.11394 | -0.000765 | -0.67% | 0.114498 | 0.116357 | 0.111692 | 90,718.00 |
| 09 May 2024 | 0.114705 | -0.000277 | -0.24% | 0.113809 | 0.116081 | 0.111821 | 73,349.00 |
| 08 May 2024 | 0.114982 | -0.00123 | -1.06% | 0.114695 | 0.117748 | 0.113119 | 60,394.00 |
| 07 May 2024 | 0.116212 | -0.00068 | -0.58% | 0.116858 | 0.120175 | 0.115817 | 58,475.00 |
| 06 May 2024 | 0.116891 | -0.000879 | -0.75% | 0.117663 | 0.247125 | 0.115172 | 141,940.00 |
| 05 May 2024 | 0.117771 | -0.00424 | -3.48% | 0.122035 | 0.122249 | 0.11625 | 79,492.00 |
| 04 May 2024 | 0.122011 | -0.000707 | -0.58% | 0.122634 | 0.125054 | 0.120852 | 65,576.00 |
| 03 May 2024 | 0.122718 | 0.002045 | 1.69% | 0.120607 | 0.124934 | 0.120046 | 59,398.00 |
| 02 May 2024 | 0.120673 | -0.001474 | -1.21% | 0.121717 | 0.123966 | 0.117678 | 100,683.00 |
| 01 May 2024 | 0.122147 | 0.000457 | 0.38% | 0.120648 | 0.1247 | 0.116771 | 87,856.00 |
| 30 Abr 2024 | 0.12169 | -0.004064 | -3.23% | 0.12576 | 0.126772 | 0.118085 | 93,454.00 |
| 29 Abr 2024 | 0.125754 | 0.001645 | 1.33% | 0.117663 | 0.237586 | 0.117124 | 173,076.00 |
| 28 Abr 2024 | 0.124109 | -0.003447 | -2.70% | 0.127457 | 0.12865 | 0.122655 | 41,790.00 |
| 27 Abr 2024 | 0.127556 | -0.00195 | -1.51% | 0.129407 | 0.129711 | 0.125634 | 55,409.00 |
| 26 Abr 2024 | 0.129506 | -0.000107 | -0.08% | 0.129614 | 0.136232 | 0.127334 | 113,082.00 |
| 25 Abr 2024 | 0.129613 | -0.001355 | -1.03% | 0.131114 | 0.133384 | 0.124337 | 124,841.00 |
| 24 Abr 2024 | 0.130968 | -0.003127 | -2.33% | 0.134149 | 0.136976 | 0.129871 | 64,911.00 |
