Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SQUADUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.000926 | -0.00000900 | -0.96% | 0.000935 | 0.000983 | 0.000909 | 19,656,516.00 |
| 22 May 2024 | 0.000935 | -0.000041 | -4.20% | 0.000968 | 0.000995 | 0.0009 | 21,693,695.00 |
| 21 May 2024 | 0.000976 | -0.00002 | -2.01% | 0.000991 | 0.001105 | 0.000946 | 24,565,906.00 |
| 20 May 2024 | 0.000996 | 0.000086 | 9.45% | 0.000907 | 0.001163 | 0.00089 | 49,581,810.00 |
| 19 May 2024 | 0.00091 | -0.000028 | -2.99% | 0.000936 | 0.000955 | 0.0009 | 18,846,803.00 |
| 18 May 2024 | 0.000938 | -0.000062 | -6.20% | 0.001002 | 0.001249 | 0.000901 | 28,931,181.00 |
| 17 May 2024 | 0.001 | 0.000069 | 7.41% | 0.000931 | 0.001013 | 0.000874 | 23,108,280.00 |
| 16 May 2024 | 0.000931 | 0.00000700 | 0.76% | 0.000909 | 0.000951 | 0.000833 | 15,886,491.00 |
| 15 May 2024 | 0.000924 | 0.000049 | 5.60% | 0.000878 | 0.000946 | 0.000865 | 21,482,658.00 |
| 14 May 2024 | 0.000875 | -0.000049 | -5.30% | 0.000924 | 0.000998 | 0.00086 | 25,365,291.00 |
| 13 May 2024 | 0.000924 | -0.00003 | -3.14% | 0.001037 | 0.001051 | 0.000854 | 25,468,655.00 |
| 12 May 2024 | 0.000954 | -0.00000100 | -0.10% | 0.000955 | 0.000988 | 0.000923 | 17,331,127.00 |
| 11 May 2024 | 0.000955 | -0.000021 | -2.15% | 0.000955 | 0.000982 | 0.000935 | 15,937,036.00 |
| 10 May 2024 | 0.000976 | 0.000047 | 5.06% | 0.000934 | 0.000999 | 0.000921 | 23,316,325.00 |
| 09 May 2024 | 0.000929 | -0.000013 | -1.38% | 0.000942 | 0.000988 | 0.000897 | 20,683,833.00 |
| 08 May 2024 | 0.000942 | 0.000021 | 2.28% | 0.000921 | 0.000996 | 0.00091 | 18,503,704.00 |
| 07 May 2024 | 0.000921 | -0.000024 | -2.54% | 0.000945 | 0.000998 | 0.00092 | 19,237,901.00 |
| 06 May 2024 | 0.000945 | -0.000059 | -5.88% | 0.001003 | 0.001035 | 0.000938 | 19,060,085.00 |
| 05 May 2024 | 0.001004 | -0.000039 | -3.74% | 0.001044 | 0.001047 | 0.000947 | 23,461,403.00 |
| 04 May 2024 | 0.001043 | -0.000024 | -2.25% | 0.00106 | 0.00115 | 0.001015 | 25,610,800.00 |
| 03 May 2024 | 0.001067 | 0.000096 | 9.89% | 0.000971 | 0.001177 | 0.00096 | 29,700,782.00 |
| 02 May 2024 | 0.000971 | -0.00000700 | -0.72% | 0.000985 | 0.000987 | 0.00091 | 21,243,341.00 |
| 01 May 2024 | 0.000978 | 0.000039 | 4.15% | 0.000954 | 0.001 | 0.000908 | 22,037,672.00 |
| 30 Abr 2024 | 0.000939 | -0.000177 | -15.86% | 0.001116 | 0.001135 | 0.000881 | 34,943,852.00 |
| 29 Abr 2024 | 0.001116 | -0.000024 | -2.11% | 0.001037 | 0.001168 | 0.00101 | 28,401,783.00 |
| 28 Abr 2024 | 0.00114 | 0.000087 | 8.26% | 0.001053 | 0.001281 | 0.001042 | 29,882,742.00 |
| 27 Abr 2024 | 0.001053 | -0.000032 | -2.95% | 0.001087 | 0.001119 | 0.001006 | 29,378,475.00 |
| 26 Abr 2024 | 0.001085 | 0.00002 | 1.88% | 0.001063 | 0.00135 | 0.000949 | 37,704,448.00 |
| 25 Abr 2024 | 0.001065 | 0.000098 | 10.13% | 0.000963 | 0.001314 | 0.000921 | 34,416,031.00 |
| 24 Abr 2024 | 0.000967 | -0.000071 | -6.84% | 0.001037 | 0.001057 | 0.000926 | 24,779,049.00 |
| 23 Abr 2024 | 0.001038 | 0.000011 | 1.07% | 0.001027 | 0.001066 | 0.000945 | 27,530,696.00 |
| 22 Abr 2024 | 0.001027 | 0.000058 | 5.99% | 0.002698 | 0.002698 | 0.00095 | 68,364,095.00 |
| 21 Abr 2024 | 0.000969 | 0.000034 | 3.64% | 0.000935 | 0.001031 | 0.000791 | 33,183,092.00 |
| 20 Abr 2024 | 0.000935 | -0.00000100 | -0.11% | 0.000936 | 0.000948 | 0.000839 | 29,974,184.00 |
| 19 Abr 2024 | 0.000936 | 0.00000700 | 0.75% | 0.000931 | 0.001 | 0.000865 | 31,341,994.00 |
| 18 Abr 2024 | 0.000929 | 0.000037 | 4.15% | 0.000892 | 0.000948 | 0.00085 | 21,511,396.00 |
| 17 Abr 2024 | 0.000892 | -0.000019 | -2.09% | 0.000911 | 0.00094 | 0.000859 | 22,502,384.00 |
| 16 Abr 2024 | 0.000911 | -0.000076 | -7.70% | 0.00099 | 0.001039 | 0.000876 | 23,707,024.00 |
| 15 Abr 2024 | 0.000987 | -0.00000800 | -0.80% | 0.001003 | 0.001099 | 0.000969 | 41,887,426.00 |
| 14 Abr 2024 | 0.000995 | 0.000173 | 21.05% | 0.000834 | 0.001056 | 0.000797 | 34,842,038.00 |
| 13 Abr 2024 | 0.000822 | -0.000164 | -16.63% | 0.000996 | 0.001024 | 0.000661 | 65,723,476.00 |
| 12 Abr 2024 | 0.000986 | -0.000254 | -20.48% | 0.001255 | 0.001316 | 0.000969 | 34,637,718.00 |
| 11 Abr 2024 | 0.00124 | -0.000196 | -13.65% | 0.001408 | 0.001445 | 0.001154 | 24,228,546.00 |
| 10 Abr 2024 | 0.001436 | 0.000137 | 10.55% | 0.001299 | 0.001581 | 0.001256 | 26,996,354.00 |
| 09 Abr 2024 | 0.001299 | -0.000108 | -7.68% | 0.001415 | 0.001433 | 0.00121 | 28,881,493.00 |
| 08 Abr 2024 | 0.001407 | -0.000121 | -7.92% | 0.001532 | 0.001537 | 0.001258 | 57,906,916.00 |
| 07 Abr 2024 | 0.001528 | 0.00000800 | 0.53% | 0.00152 | 0.00175 | 0.001501 | 30,176,124.00 |
| 06 Abr 2024 | 0.00152 | 0.000018 | 1.20% | 0.001502 | 0.001701 | 0.001456 | 29,514,638.00 |
| 05 Abr 2024 | 0.001502 | -0.000341 | -18.50% | 0.001843 | 0.001898 | 0.001446 | 38,800,846.00 |
| 04 Abr 2024 | 0.001843 | -0.00004 | -2.12% | 0.001883 | 0.001895 | 0.001701 | 21,786,362.00 |
| 03 Abr 2024 | 0.001883 | 0.00000700 | 0.37% | 0.00187 | 0.001912 | 0.00182 | 15,004,624.00 |
| 02 Abr 2024 | 0.001876 | -0.000122 | -6.11% | 0.002008 | 0.002023 | 0.00182 | 19,377,676.00 |
| 01 Abr 2024 | 0.001998 | -0.000097 | -4.63% | 0.002101 | 0.002205 | 0.001933 | 37,514,275.00 |
| 31 Mar 2024 | 0.002095 | 0.000033 | 1.60% | 0.002066 | 0.002263 | 0.00203 | 20,157,008.00 |
| 30 Mar 2024 | 0.002062 | 0.00 | 0.00% | 0.002054 | 0.002128 | 0.002 | 16,786,439.00 |
| 29 Mar 2024 | 0.002062 | -0.000069 | -3.24% | 0.002131 | 0.002156 | 0.002 | 89,622,878.00 |
| 28 Mar 2024 | 0.002131 | 0.000133 | 6.66% | 0.001972 | 0.00216 | 0.001972 | 69,141,486.00 |
| 27 Mar 2024 | 0.001998 | -0.000259 | -11.48% | 0.002269 | 0.002286 | 0.001927 | 45,123,721.00 |
| 26 Mar 2024 | 0.002257 | -0.000188 | -7.69% | 0.002448 | 0.0025 | 0.001946 | 52,003,601.00 |
| 25 Mar 2024 | 0.002445 | 0.000145 | 6.30% | 0.002315 | 0.00253 | 0.002288 | 49,179,038.00 |
| 24 Mar 2024 | 0.0023 | -0.000011 | -0.48% | 0.002308 | 0.00245 | 0.002247 | 26,672,786.00 |
| 23 Mar 2024 | 0.002311 | 0.000035 | 1.54% | 0.002262 | 0.002368 | 0.002235 | 23,336,070.00 |
| 22 Mar 2024 | 0.002276 | 0.000114 | 5.27% | 0.002162 | 0.002366 | 0.002122 | 35,944,566.00 |
| 21 Mar 2024 | 0.002162 | -0.00011 | -4.84% | 0.002262 | 0.002297 | 0.002092 | 31,232,570.00 |
| 20 Mar 2024 | 0.002272 | 0.000232 | 11.37% | 0.00205 | 0.002367 | 0.00202 | 31,650,998.00 |
| 19 Mar 2024 | 0.00204 | -0.000367 | -15.25% | 0.002407 | 0.002425 | 0.002 | 41,404,164.00 |
| 18 Mar 2024 | 0.002407 | 0.00002 | 0.84% | 0.002393 | 0.002635 | 0.00234 | 46,724,455.00 |
| 17 Mar 2024 | 0.002387 | 0.000031 | 1.32% | 0.002356 | 0.00261 | 0.002335 | 28,045,637.00 |
| 16 Mar 2024 | 0.002356 | -0.000274 | -10.42% | 0.002617 | 0.003014 | 0.002321 | 33,088,277.00 |
| 15 Mar 2024 | 0.00263 | -0.00017 | -6.07% | 0.002803 | 0.002841 | 0.002504 | 56,451,949.00 |
| 14 Mar 2024 | 0.0028 | -0.000213 | -7.07% | 0.003029 | 0.003157 | 0.002761 | 27,258,085.00 |
| 13 Mar 2024 | 0.003013 | -0.000281 | -8.53% | 0.003228 | 0.00345 | 0.002913 | 45,323,349.00 |
| 12 Mar 2024 | 0.003294 | 0.000415 | 14.41% | 0.002879 | 0.0034 | 0.002649 | 49,330,952.00 |
| 11 Mar 2024 | 0.002879 | -0.000046 | -1.57% | 0.00284 | 0.003345 | 0.002733 | 67,478,083.00 |
| 10 Mar 2024 | 0.002925 | 0.000388 | 15.29% | 0.002536 | 0.00345 | 0.002455 | 65,376,148.00 |
| 09 Mar 2024 | 0.002537 | 0.000068 | 2.75% | 0.002477 | 0.0026 | 0.0023 | 49,620,927.00 |
| 08 Mar 2024 | 0.002469 | -0.000206 | -7.70% | 0.002698 | 0.002698 | 0.00243 | 31,076,905.00 |
| 07 Mar 2024 | 0.002675 | 0.000221 | 9.01% | 0.002404 | 0.0027 | 0.002297 | 36,482,356.00 |
| 06 Mar 2024 | 0.002454 | 0.000224 | 10.04% | 0.002221 | 0.002608 | 0.002166 | 39,855,621.00 |
| 05 Mar 2024 | 0.00223 | -0.000148 | -6.22% | 0.00239 | 0.002543 | 0.002125 | 68,732,128.00 |
| 04 Mar 2024 | 0.002378 | -0.000188 | -7.33% | 0.002568 | 0.002591 | 0.002329 | 341,796,813.00 |
| 03 Mar 2024 | 0.002566 | 0.000111 | 4.52% | 0.002456 | 0.002566 | 0.002418 | 255,530,448.00 |
| 02 Mar 2024 | 0.002455 | 0.000067 | 2.81% | 0.002394 | 0.002668 | 0.002387 | 306,547,053.00 |
| 01 Mar 2024 | 0.002388 | -0.00018 | -7.01% | 0.002616 | 0.002775 | 0.0023 | 402,117,027.00 |
| 29 Feb 2024 | 0.002568 | 0.000341 | 15.31% | 0.002226 | 0.002746 | 0.002205 | 348,233,557.00 |
| 28 Feb 2024 | 0.002227 | -0.000087 | -3.76% | 0.002321 | 0.002343 | 0.002175 | 270,754,481.00 |
| 27 Feb 2024 | 0.002314 | 0.000074 | 3.30% | 0.002248 | 0.002428 | 0.0022 | 284,974,254.00 |
| 26 Feb 2024 | 0.00224 | 0.000032 | 1.45% | 0.002211 | 0.002302 | 0.002181 | 252,624,904.00 |
| 25 Feb 2024 | 0.002208 | -0.000011 | -0.50% | 0.002219 | 0.002296 | 0.002159 | 265,815,821.00 |
| 24 Feb 2024 | 0.002219 | -0.000095 | -4.11% | 0.002322 | 0.00241 | 0.0021 | 274,677,803.00 |
