Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SSWPUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.000801 | -0.00000200 | -0.25% | 0.000808 | 0.000855 | 0.00077 | 141,041,141.00 |
| 21 May 2024 | 0.000803 | -0.000038 | -4.52% | 0.000836 | 0.000855 | 0.000774 | 207,802,255.00 |
| 20 May 2024 | 0.000841 | 0.000031 | 3.83% | 0.000808 | 0.00095 | 0.000743 | 332,319,618.00 |
| 19 May 2024 | 0.00081 | 0.00003 | 3.85% | 0.000779 | 0.000862 | 0.000741 | 115,900,337.00 |
| 18 May 2024 | 0.00078 | 0.000037 | 4.98% | 0.000746 | 0.000811 | 0.00073 | 127,473,400.00 |
| 17 May 2024 | 0.000743 | 0.00000500 | 0.68% | 0.000738 | 0.000764 | 0.000713 | 147,218,789.00 |
| 16 May 2024 | 0.000738 | -0.000036 | -4.65% | 0.000775 | 0.00079 | 0.00073 | 146,545,843.00 |
| 15 May 2024 | 0.000774 | 0.000025 | 3.34% | 0.000763 | 0.00079 | 0.000706 | 125,653,154.00 |
| 14 May 2024 | 0.000749 | -0.000011 | -1.45% | 0.000763 | 0.000771 | 0.000702 | 122,106,791.00 |
| 13 May 2024 | 0.00076 | -0.000027 | -3.43% | 0.00078 | 0.00079 | 0.000729 | 305,321,390.00 |
| 12 May 2024 | 0.000787 | -0.00000300 | -0.38% | 0.00079 | 0.000798 | 0.000772 | 188,408,111.00 |
| 11 May 2024 | 0.00079 | -0.000018 | -2.23% | 0.000808 | 0.00083 | 0.00075 | 236,881,179.00 |
| 10 May 2024 | 0.000808 | -0.000095 | -10.52% | 0.000904 | 0.000941 | 0.000801 | 388,524,161.00 |
| 09 May 2024 | 0.000903 | 0.000092 | 11.34% | 0.000812 | 0.000957 | 0.000794 | 698,556,119.00 |
| 08 May 2024 | 0.000811 | -0.000079 | -8.88% | 0.000892 | 0.00093 | 0.000792 | 605,691,301.00 |
| 07 May 2024 | 0.00089 | 0.00000300 | 0.34% | 0.000923 | 0.000954 | 0.000874 | 371,967,519.00 |
| 06 May 2024 | 0.000887 | -0.000017 | -1.88% | 0.000925 | 0.000952 | 0.000873 | 719,001,660.00 |
| 05 May 2024 | 0.000904 | 0.000039 | 4.51% | 0.000861 | 0.001168 | 0.000854 | 1,342,081,721.00 |
| 04 May 2024 | 0.000865 | 0.000079 | 10.05% | 0.000783 | 0.000888 | 0.000751 | 1,586,860,621.00 |
| 03 May 2024 | 0.000786 | 0.00000800 | 1.03% | 0.000787 | 0.000872 | 0.000739 | 510,712,596.00 |
| 02 May 2024 | 0.000778 | 0.0001 | 14.75% | 0.000679 | 0.000822 | 0.000672 | 533,557,169.00 |
| 01 May 2024 | 0.000678 | -0.00005 | -6.87% | 0.000749 | 0.000823 | 0.00066 | 550,343,431.00 |
| 30 Abr 2024 | 0.000728 | -0.00000100 | -0.14% | 0.000727 | 0.00074 | 0.00065 | 432,939,287.00 |
| 29 Abr 2024 | 0.000729 | -0.000032 | -4.20% | 0.000936 | 0.00095 | 0.000701 | 672,328,972.00 |
| 28 Abr 2024 | 0.000761 | -0.000016 | -2.06% | 0.000773 | 0.000888 | 0.00076 | 546,067,615.00 |
| 27 Abr 2024 | 0.000777 | -0.000031 | -3.84% | 0.000807 | 0.000825 | 0.000758 | 438,294,769.00 |
| 26 Abr 2024 | 0.000808 | -0.000065 | -7.45% | 0.000873 | 0.00089 | 0.000801 | 675,803,906.00 |
| 25 Abr 2024 | 0.000873 | -0.000022 | -2.46% | 0.000893 | 0.000917 | 0.000854 | 188,519,206.00 |
| 24 Abr 2024 | 0.000895 | -0.000046 | -4.89% | 0.000936 | 0.00095 | 0.000861 | 466,753,633.00 |
| 23 Abr 2024 | 0.000941 | 0.00001 | 1.07% | 0.000933 | 0.00098 | 0.000914 | 249,637,032.00 |
| 22 Abr 2024 | 0.000931 | -0.000015 | -1.59% | 0.00095 | 0.000971 | 0.000928 | 356,812,651.00 |
| 21 Abr 2024 | 0.000946 | -0.000041 | -4.15% | 0.000991 | 0.00101 | 0.000921 | 283,190,685.00 |
| 20 Abr 2024 | 0.000987 | 0.000069 | 7.52% | 0.000916 | 0.001012 | 0.000911 | 347,528,629.00 |
| 19 Abr 2024 | 0.000918 | -0.000094 | -9.29% | 0.001013 | 0.001013 | 0.000908 | 350,151,383.00 |
| 18 Abr 2024 | 0.001012 | 0.000012 | 1.20% | 0.00101 | 0.001048 | 0.00095 | 318,090,566.00 |
| 17 Abr 2024 | 0.001 | -0.000052 | -4.94% | 0.001055 | 0.001069 | 0.00098 | 290,176,665.00 |
| 16 Abr 2024 | 0.001052 | 0.000015 | 1.45% | 0.001037 | 0.001079 | 0.000985 | 221,154,332.00 |
| 15 Abr 2024 | 0.001037 | -0.000098 | -8.63% | 0.001119 | 0.001231 | 0.001004 | 552,969,426.00 |
| 14 Abr 2024 | 0.001135 | 0.000102 | 9.87% | 0.001026 | 0.001142 | 0.000972 | 226,941,306.00 |
| 13 Abr 2024 | 0.001033 | -0.000146 | -12.38% | 0.001179 | 0.001203 | 0.000961 | 281,979,998.00 |
| 12 Abr 2024 | 0.001179 | -0.000084 | -6.65% | 0.001263 | 0.001374 | 0.001136 | 457,998,933.00 |
| 11 Abr 2024 | 0.001263 | -0.000126 | -9.07% | 0.001388 | 0.001395 | 0.00125 | 257,167,789.00 |
| 10 Abr 2024 | 0.001389 | 0.000088 | 6.76% | 0.001303 | 0.001439 | 0.001218 | 437,782,196.00 |
| 09 Abr 2024 | 0.001301 | -0.000157 | -10.77% | 0.001461 | 0.001475 | 0.001289 | 283,150,404.00 |
| 08 Abr 2024 | 0.001458 | 0.000033 | 2.32% | 0.001412 | 0.0018 | 0.00137 | 777,253,346.00 |
| 07 Abr 2024 | 0.001425 | 0.000161 | 12.74% | 0.001264 | 0.001579 | 0.001224 | 455,974,451.00 |
| 06 Abr 2024 | 0.001264 | 0.000076 | 6.40% | 0.00119 | 0.001279 | 0.00117 | 191,598,333.00 |
| 05 Abr 2024 | 0.001188 | -0.000056 | -4.50% | 0.001243 | 0.001283 | 0.001161 | 242,140,564.00 |
| 04 Abr 2024 | 0.001244 | 0.000045 | 3.75% | 0.001198 | 0.001289 | 0.00115 | 367,016,030.00 |
| 03 Abr 2024 | 0.001199 | -0.000084 | -6.55% | 0.001298 | 0.001331 | 0.00115 | 367,548,508.00 |
| 02 Abr 2024 | 0.001283 | -0.000082 | -6.01% | 0.001358 | 0.001396 | 0.00128 | 301,335,410.00 |
| 01 Abr 2024 | 0.001365 | -0.000061 | -4.28% | 0.001445 | 0.001494 | 0.001302 | 265,022,033.00 |
| 31 Mar 2024 | 0.001426 | -0.000011 | -0.77% | 0.001428 | 0.001623 | 0.0014 | 1,265,402,696.00 |
| 30 Mar 2024 | 0.001437 | -0.00006 | -4.01% | 0.001493 | 0.00158 | 0.001372 | 1,405,087,612.00 |
| 29 Mar 2024 | 0.001497 | -0.000108 | -6.73% | 0.001608 | 0.001674 | 0.001422 | 897,025,734.00 |
| 28 Mar 2024 | 0.001605 | -0.00012 | -6.96% | 0.001746 | 0.001793 | 0.00158 | 1,209,709,405.00 |
| 27 Mar 2024 | 0.001725 | -0.000084 | -4.64% | 0.001807 | 0.001945 | 0.0017 | 1,254,850,994.00 |
| 26 Mar 2024 | 0.001809 | -0.000051 | -2.74% | 0.001865 | 0.001894 | 0.001775 | 1,116,419,322.00 |
| 25 Mar 2024 | 0.00186 | -0.000069 | -3.58% | 0.001922 | 0.002047 | 0.00181 | 1,151,291,703.00 |
| 24 Mar 2024 | 0.001929 | -0.00000300 | -0.16% | 0.001933 | 0.002062 | 0.001864 | 771,885,939.00 |
| 23 Mar 2024 | 0.001932 | 0.000085 | 4.60% | 0.001864 | 0.002037 | 0.001753 | 896,980,207.00 |
| 22 Mar 2024 | 0.001847 | 0.000042 | 2.33% | 0.001815 | 0.002088 | 0.00177 | 851,706,069.00 |
| 21 Mar 2024 | 0.001805 | 0.000167 | 10.20% | 0.001624 | 0.001946 | 0.0016 | 1,491,104,932.00 |
| 20 Mar 2024 | 0.001638 | 0.000131 | 8.69% | 0.001504 | 0.001657 | 0.001418 | 784,783,714.00 |
| 19 Mar 2024 | 0.001507 | -0.000318 | -17.42% | 0.001825 | 0.001861 | 0.001459 | 739,423,846.00 |
| 18 Mar 2024 | 0.001825 | -0.000175 | -8.75% | 0.002003 | 0.00209 | 0.0018 | 871,282,288.00 |
| 17 Mar 2024 | 0.002 | 0.000067 | 3.47% | 0.001929 | 0.002173 | 0.0019 | 994,064,124.00 |
| 16 Mar 2024 | 0.001933 | -0.000108 | -5.29% | 0.002032 | 0.00229 | 0.001913 | 662,706,100.00 |
| 15 Mar 2024 | 0.002041 | -0.000252 | -10.99% | 0.002297 | 0.002334 | 0.00195 | 1,132,575,689.00 |
| 14 Mar 2024 | 0.002293 | -0.000058 | -2.47% | 0.00238 | 0.002584 | 0.002173 | 1,083,505,578.00 |
| 13 Mar 2024 | 0.002351 | -0.000094 | -3.84% | 0.002446 | 0.002533 | 0.002323 | 946,194,811.00 |
| 12 Mar 2024 | 0.002445 | -0.000103 | -4.04% | 0.002534 | 0.002565 | 0.00233 | 1,329,534,282.00 |
| 11 Mar 2024 | 0.002548 | -0.000098 | -3.70% | 0.002727 | 0.00283 | 0.002451 | 4,223,101,638.00 |
| 10 Mar 2024 | 0.002646 | 0.000234 | 9.70% | 0.002412 | 0.002961 | 0.00235 | 3,005,823,928.00 |
| 09 Mar 2024 | 0.002412 | 0.00000700 | 0.29% | 0.002407 | 0.002529 | 0.002339 | 773,134,665.00 |
| 08 Mar 2024 | 0.002405 | 0.000147 | 6.51% | 0.002264 | 0.002589 | 0.002245 | 3,032,125,755.00 |
| 07 Mar 2024 | 0.002258 | 0.000026 | 1.16% | 0.002225 | 0.002414 | 0.002184 | 2,954,348,157.00 |
| 06 Mar 2024 | 0.002232 | -0.000053 | -2.32% | 0.002267 | 0.002409 | 0.002156 | 2,897,306,551.00 |
| 05 Mar 2024 | 0.002285 | 0.000091 | 4.15% | 0.002194 | 0.002637 | 0.002 | 2,190,382,050.00 |
| 04 Mar 2024 | 0.002194 | -0.000275 | -11.14% | 0.002423 | 0.002574 | 0.002113 | 1,437,546,938.00 |
| 03 Mar 2024 | 0.002469 | 0.000141 | 6.06% | 0.002329 | 0.00265 | 0.002302 | 928,563,044.00 |
| 02 Mar 2024 | 0.002328 | -0.00009 | -3.72% | 0.00244 | 0.002504 | 0.0023 | 716,290,465.00 |
| 01 Mar 2024 | 0.002418 | -0.000067 | -2.70% | 0.002496 | 0.002671 | 0.002301 | 1,224,590,252.00 |
| 29 Feb 2024 | 0.002485 | -0.000023 | -0.92% | 0.002492 | 0.0029 | 0.002389 | 1,121,312,121.00 |
| 28 Feb 2024 | 0.002508 | -0.000092 | -3.54% | 0.002606 | 0.002843 | 0.002314 | 1,457,050,994.00 |
| 27 Feb 2024 | 0.0026 | 0.000154 | 6.30% | 0.002446 | 0.00285 | 0.002402 | 2,877,662,498.00 |
| 26 Feb 2024 | 0.002446 | 0.000108 | 4.62% | 0.002345 | 0.00261 | 0.002332 | 2,695,255,580.00 |
| 25 Feb 2024 | 0.002338 | 0.000212 | 9.97% | 0.002123 | 0.002429 | 0.002104 | 1,880,434,083.00 |
| 24 Feb 2024 | 0.002126 | 0.000109 | 5.40% | 0.002027 | 0.00245 | 0.002 | 3,425,905,337.00 |
| 23 Feb 2024 | 0.002017 | -0.000103 | -4.86% | 0.002117 | 0.002178 | 0.001933 | 2,926,316,806.00 |
