SOULUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.129569 | -0.001664 | -1.27% | 0.131758 | 0.133136 | 0.124559 | 14,057.00 |
17 Abr 2024 | 0.131234 | -0.000668 | -0.51% | 0.132157 | 0.139981 | 0.120139 | 47,831.00 |
16 Abr 2024 | 0.131901 | -0.010836 | -7.59% | 0.142704 | 0.143667 | 0.128038 | 32,608.00 |
15 Abr 2024 | 0.142737 | 0.007206 | 5.32% | 0.141593 | 0.163242 | 0.125911 | 73,297.00 |
14 Abr 2024 | 0.135531 | 0.032999 | 32.18% | 0.106128 | 0.135647 | 0.098828 | 37,300.00 |
13 Abr 2024 | 0.102532 | -0.029712 | -22.47% | 0.131508 | 0.131647 | 0.098163 | 37,457.00 |
12 Abr 2024 | 0.132244 | -0.009298 | -6.57% | 0.141418 | 0.155124 | 0.126386 | 20,503.00 |
11 Abr 2024 | 0.141542 | -0.011567 | -7.55% | 0.153114 | 0.156073 | 0.139605 | 30,272.00 |
10 Abr 2024 | 0.153109 | -0.005308 | -3.35% | 0.154818 | 0.156403 | 0.140394 | 44,834.00 |
09 Abr 2024 | 0.158417 | -0.00293 | -1.82% | 0.162546 | 0.16314 | 0.150214 | 29,870.00 |
08 Abr 2024 | 0.161346 | 0.002341 | 1.47% | 0.141593 | 0.168354 | 0.14117 | 19,543.00 |
07 Abr 2024 | 0.159005 | 0.002476 | 1.58% | 0.156414 | 0.16117 | 0.153959 | 6,177.00 |
06 Abr 2024 | 0.156529 | 0.002188 | 1.42% | 0.153847 | 0.158671 | 0.1487 | 5,468.00 |
05 Abr 2024 | 0.154341 | -0.003106 | -1.97% | 0.157605 | 0.166456 | 0.149277 | 68,584.00 |
04 Abr 2024 | 0.157447 | -0.004597 | -2.84% | 0.161874 | 0.169097 | 0.150818 | 11,622.00 |
03 Abr 2024 | 0.162044 | 0.003606 | 2.28% | 0.158504 | 0.167085 | 0.156968 | 4,788.00 |
02 Abr 2024 | 0.158438 | -0.01345 | -7.82% | 0.172062 | 0.176103 | 0.152418 | 24,988.00 |
01 Abr 2024 | 0.171888 | -0.017689 | -9.33% | 0.141593 | 0.190184 | 0.14117 | 69,691.00 |
31 Mar 2024 | 0.189577 | 0.004271 | 2.31% | 0.185487 | 0.198274 | 0.183298 | 39,093.00 |
30 Mar 2024 | 0.185306 | -0.000625 | -0.34% | 0.185811 | 0.186054 | 0.176431 | 19,668.00 |
29 Mar 2024 | 0.18593 | -0.010786 | -5.48% | 0.196737 | 0.198603 | 0.178627 | 30,342.00 |
28 Mar 2024 | 0.196716 | 0.001479 | 0.76% | 0.195997 | 0.203572 | 0.18153 | 35,456.00 |
27 Mar 2024 | 0.195236 | 0.013937 | 7.69% | 0.186906 | 0.196131 | 0.176822 | 149,872.00 |
26 Mar 2024 | 0.181299 | -0.05226 | -22.38% | 0.233068 | 0.242308 | 0.181269 | 103,127.00 |
25 Mar 2024 | 0.233559 | 0.01337 | 6.07% | 0.141593 | 0.240067 | 0.14117 | 83,635.00 |
24 Mar 2024 | 0.220189 | -0.002477 | -1.11% | 0.218516 | 0.223154 | 0.208994 | 24,036.00 |
23 Mar 2024 | 0.222666 | 0.016499 | 8.00% | 0.204576 | 0.23998 | 0.204083 | 34,517.00 |
22 Mar 2024 | 0.206167 | -0.011857 | -5.44% | 0.219432 | 0.22203 | 0.199126 | 80,399.00 |
21 Mar 2024 | 0.218024 | -0.026142 | -10.71% | 0.243865 | 0.245925 | 0.217848 | 19,724.00 |
20 Mar 2024 | 0.244166 | 0.037035 | 17.88% | 0.206937 | 0.255248 | 0.201031 | 59,020.00 |
19 Mar 2024 | 0.207131 | -0.013817 | -6.25% | 0.220739 | 0.24376 | 0.190908 | 92,054.00 |
18 Mar 2024 | 0.220948 | -0.021064 | -8.70% | 0.141593 | 0.256737 | 0.14117 | 123,179.00 |
17 Mar 2024 | 0.242012 | 0.035903 | 17.42% | 0.20808 | 0.248962 | 0.195726 | 56,792.00 |
16 Mar 2024 | 0.206108 | -0.037595 | -15.43% | 0.245548 | 0.249847 | 0.20352 | 39,156.00 |
15 Mar 2024 | 0.243704 | -0.012152 | -4.75% | 0.141593 | 0.247277 | 0.14117 | 112,243.00 |
14 Mar 2024 | 0.255855 | -0.031507 | -10.96% | 0.28417 | 0.284688 | 0.24568 | 61,148.00 |
13 Mar 2024 | 0.287362 | -0.016399 | -5.40% | 0.303456 | 0.347982 | 0.278626 | 72,355.00 |
12 Mar 2024 | 0.303761 | -0.010124 | -3.23% | 0.319679 | 0.348599 | 0.259646 | 116,285.00 |
11 Mar 2024 | 0.313885 | 0.058426 | 22.87% | 0.141593 | 0.352371 | 0.14117 | 113,422.00 |
10 Mar 2024 | 0.255459 | 0.004691 | 1.87% | 0.245182 | 0.289487 | 0.241766 | 59,611.00 |
09 Mar 2024 | 0.250767 | 0.004164 | 1.69% | 0.24661 | 0.25079 | 0.231492 | 29,753.00 |
08 Mar 2024 | 0.246603 | 0.014489 | 6.24% | 0.233783 | 0.258587 | 0.226054 | 40,947.00 |
07 Mar 2024 | 0.232115 | 0.041117 | 21.53% | 0.191346 | 0.248573 | 0.190091 | 87,758.00 |
06 Mar 2024 | 0.190997 | 0.029464 | 18.24% | 0.159965 | 0.19788 | 0.159678 | 143,596.00 |
05 Mar 2024 | 0.161534 | 0.016431 | 11.32% | 0.14617 | 0.194116 | 0.145303 | 249,978.00 |
04 Mar 2024 | 0.145103 | 0.005897 | 4.24% | 0.141593 | 0.153045 | 0.139525 | 68,894.00 |
03 Mar 2024 | 0.139207 | -0.004702 | -3.27% | 0.143839 | 0.151319 | 0.132489 | 84,692.00 |
02 Mar 2024 | 0.143909 | 0.000686 | 0.48% | 0.143073 | 0.145207 | 0.137045 | 44,564.00 |
01 Mar 2024 | 0.143223 | 0.000048 | 0.03% | 0.143816 | 0.153683 | 0.139419 | 85,119.00 |
29 Feb 2024 | 0.143175 | 0.00445 | 3.21% | 0.138335 | 0.166146 | 0.136621 | 93,472.00 |
28 Feb 2024 | 0.138724 | -0.007759 | -5.30% | 0.146023 | 0.152316 | 0.136932 | 67,557.00 |
27 Feb 2024 | 0.146484 | 0.009082 | 6.61% | 0.137109 | 0.148173 | 0.136999 | 73,964.00 |
26 Feb 2024 | 0.137401 | -0.000293 | -0.21% | 0.141593 | 0.156895 | 0.125298 | 92,326.00 |
25 Feb 2024 | 0.137694 | 0.001067 | 0.78% | 0.136649 | 0.137964 | 0.130232 | 28,583.00 |
24 Feb 2024 | 0.136627 | -0.004792 | -3.39% | 0.141086 | 0.142692 | 0.135176 | 28,808.00 |
23 Feb 2024 | 0.141419 | -0.020699 | -12.77% | 0.162108 | 0.163548 | 0.138912 | 86,513.00 |
22 Feb 2024 | 0.162118 | -0.001021 | -0.63% | 0.162612 | 0.163658 | 0.1497 | 50,585.00 |
21 Feb 2024 | 0.163139 | 0.015616 | 10.59% | 0.147371 | 0.163139 | 0.132242 | 87,665.00 |
20 Feb 2024 | 0.147523 | -0.008288 | -5.32% | 0.155937 | 0.170916 | 0.144557 | 164,154.00 |
19 Feb 2024 | 0.155811 | 0.010337 | 7.11% | 0.141593 | 0.158737 | 0.14117 | 117,810.00 |
18 Feb 2024 | 0.145473 | 0.00525 | 3.74% | 0.138924 | 0.148813 | 0.138257 | 42,490.00 |
17 Feb 2024 | 0.140223 | -0.016979 | -10.80% | 0.157011 | 0.160027 | 0.138591 | 49,913.00 |
16 Feb 2024 | 0.157202 | 0.005982 | 3.96% | 0.151166 | 0.157202 | 0.145539 | 62,530.00 |
15 Feb 2024 | 0.15122 | 0.010626 | 7.56% | 0.140478 | 0.154197 | 0.136117 | 86,382.00 |
14 Feb 2024 | 0.140594 | 0.011435 | 8.85% | 0.129322 | 0.149247 | 0.12502 | 28,671.00 |
13 Feb 2024 | 0.129159 | 0.003585 | 2.85% | 0.125423 | 0.138159 | 0.125423 | 29,547.00 |
12 Feb 2024 | 0.125574 | 0.011846 | 10.42% | 0.141593 | 0.142928 | 0.115759 | 33,851.00 |
11 Feb 2024 | 0.113729 | 0.009954 | 9.59% | 0.103509 | 0.119049 | 0.102565 | 18,141.00 |
10 Feb 2024 | 0.103775 | 0.002367 | 2.33% | 0.101546 | 0.115104 | 0.100951 | 62,120.00 |
09 Feb 2024 | 0.101408 | -0.009736 | -8.76% | 0.111168 | 0.116569 | 0.099086 | 49,148.00 |
08 Feb 2024 | 0.111144 | -0.001787 | -1.58% | 0.114154 | 0.119544 | 0.106341 | 21,643.00 |
07 Feb 2024 | 0.11293 | 0.016329 | 16.90% | 0.093115 | 0.114151 | 0.093015 | 64,413.00 |
06 Feb 2024 | 0.096602 | -0.014715 | -13.22% | 0.110902 | 0.110945 | 0.096518 | 39,192.00 |
05 Feb 2024 | 0.111316 | 0.030905 | 38.43% | 0.141593 | 0.142928 | 0.082953 | 156,913.00 |
04 Feb 2024 | 0.080411 | -0.000366 | -0.45% | 0.080795 | 0.082461 | 0.079273 | 6,436.00 |
03 Feb 2024 | 0.080777 | -0.002101 | -2.54% | 0.082912 | 0.087905 | 0.079241 | 27,713.00 |
02 Feb 2024 | 0.082878 | 0.002395 | 2.98% | 0.080549 | 0.082878 | 0.078756 | 35,166.00 |
01 Feb 2024 | 0.080483 | 0.000369 | 0.46% | 0.08006 | 0.083551 | 0.078717 | 38,869.00 |
31 Ene 2024 | 0.080114 | -0.007244 | -8.29% | 0.087738 | 0.087738 | 0.079479 | 91,906.00 |
30 Ene 2024 | 0.087358 | -0.008201 | -8.58% | 0.094135 | 0.095252 | 0.085269 | 75,229.00 |
29 Ene 2024 | 0.095558 | 0.000113 | 0.12% | 0.141593 | 0.142928 | 0.093303 | 135,251.00 |
28 Ene 2024 | 0.095446 | 0.005704 | 6.36% | 0.089737 | 0.098764 | 0.088527 | 77,529.00 |
27 Ene 2024 | 0.089742 | -0.009923 | -9.96% | 0.099451 | 0.100008 | 0.085673 | 64,752.00 |
26 Ene 2024 | 0.099664 | 0.007042 | 7.60% | 0.092616 | 0.104115 | 0.086704 | 69,500.00 |
25 Ene 2024 | 0.092622 | -0.016607 | -15.20% | 0.108952 | 0.109738 | 0.085256 | 138,840.00 |
24 Ene 2024 | 0.109229 | -0.003262 | -2.90% | 0.112893 | 0.116342 | 0.106472 | 27,419.00 |
23 Ene 2024 | 0.112491 | -0.000563 | -0.50% | 0.113026 | 0.119415 | 0.11014 | 8,929.00 |
22 Ene 2024 | 0.113054 | -0.006198 | -5.20% | 0.141593 | 0.142928 | 0.112294 | 23,761.00 |
21 Ene 2024 | 0.119252 | 0.004594 | 4.01% | 0.114672 | 0.130481 | 0.114497 | 31,566.00 |
20 Ene 2024 | 0.114658 | -0.002651 | -2.26% | 0.117208 | 0.120228 | 0.112824 | 11,187.00 |