Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SWAYUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.00367 | -0.000064 | -1.71% | 0.003734 | 0.003734 | 0.003597 | 3,212,621.00 |
| 21 May 2024 | 0.003734 | 0.000183 | 5.15% | 0.003576 | 0.003734 | 0.003558 | 3,589,999.00 |
| 20 May 2024 | 0.003551 | -0.000292 | -7.60% | 0.003811 | 0.003986 | 0.003482 | 2,742,165.00 |
| 19 May 2024 | 0.003843 | 0.000109 | 2.92% | 0.003744 | 0.004207 | 0.003721 | 2,688,360.00 |
| 18 May 2024 | 0.003734 | 0.000144 | 4.01% | 0.003592 | 0.003786 | 0.003536 | 3,278,131.00 |
| 17 May 2024 | 0.00359 | 0.000015 | 0.42% | 0.003575 | 0.003593 | 0.003554 | 3,719,415.00 |
| 16 May 2024 | 0.003575 | 0.000068 | 1.94% | 0.003508 | 0.003625 | 0.003504 | 3,330,213.00 |
| 15 May 2024 | 0.003507 | -0.000018 | -0.51% | 0.00354 | 0.003545 | 0.003479 | 3,694,656.00 |
| 14 May 2024 | 0.003525 | -0.000016 | -0.45% | 0.003552 | 0.003589 | 0.003479 | 2,873,371.00 |
| 13 May 2024 | 0.003541 | 0.000062 | 1.78% | 0.001421 | 0.003589 | 0.001421 | 2,309,104.00 |
| 12 May 2024 | 0.003479 | 0.000017 | 0.49% | 0.003464 | 0.00349 | 0.003457 | 3,775,776.00 |
| 11 May 2024 | 0.003462 | -0.000074 | -2.09% | 0.003552 | 0.003554 | 0.003445 | 3,709,568.00 |
| 10 May 2024 | 0.003536 | -0.000047 | -1.31% | 0.003583 | 0.003593 | 0.003442 | 2,894,517.00 |
| 09 May 2024 | 0.003583 | -0.000021 | -0.58% | 0.003604 | 0.0046 | 0.003552 | 4,888,530.00 |
| 08 May 2024 | 0.003604 | -0.000466 | -11.45% | 0.004069 | 0.00408 | 0.0036 | 3,567,996.00 |
| 07 May 2024 | 0.00407 | -0.000052 | -1.26% | 0.004122 | 0.004124 | 0.004044 | 3,184,732.00 |
| 06 May 2024 | 0.004122 | 0.000321 | 8.45% | 0.003802 | 0.004669 | 0.003794 | 1,910,123.00 |
| 05 May 2024 | 0.003801 | 0.000085 | 2.29% | 0.003713 | 0.003846 | 0.003711 | 3,717,572.00 |
| 04 May 2024 | 0.003716 | 0.000112 | 3.11% | 0.003604 | 0.00372 | 0.003604 | 3,408,802.00 |
| 03 May 2024 | 0.003604 | 0.000082 | 2.33% | 0.00352 | 0.003604 | 0.0035 | 2,855,368.00 |
| 02 May 2024 | 0.003522 | 0.000014 | 0.40% | 0.003506 | 0.003545 | 0.0035 | 3,866,233.00 |
| 01 May 2024 | 0.003508 | -0.000023 | -0.65% | 0.003531 | 0.003544 | 0.003496 | 3,071,463.00 |
| 30 Abr 2024 | 0.003531 | -0.000075 | -2.08% | 0.003607 | 0.003608 | 0.003489 | 3,346,516.00 |
| 29 Abr 2024 | 0.003606 | -0.00000300 | -0.08% | 0.001421 | 0.00362 | 0.001421 | 3,927,372.00 |
| 28 Abr 2024 | 0.003609 | 0.000077 | 2.18% | 0.003561 | 0.003634 | 0.0035 | 3,958,829.00 |
| 27 Abr 2024 | 0.003532 | -0.00008 | -2.21% | 0.003613 | 0.003618 | 0.003522 | 3,766,038.00 |
| 26 Abr 2024 | 0.003612 | 0.000089 | 2.53% | 0.003521 | 0.003618 | 0.003517 | 3,791,575.00 |
| 25 Abr 2024 | 0.003523 | -0.000119 | -3.27% | 0.003642 | 0.003683 | 0.00344 | 2,532,585.00 |
| 24 Abr 2024 | 0.003642 | 0.000102 | 2.88% | 0.00354 | 0.003676 | 0.003536 | 3,927,560.00 |
| 23 Abr 2024 | 0.00354 | 0.000021 | 0.60% | 0.003519 | 0.0047 | 0.003414 | 3,363,908.00 |
| 22 Abr 2024 | 0.003519 | 0.00000100 | 0.03% | 0.001421 | 0.003524 | 0.001421 | 2,539,969.00 |
| 21 Abr 2024 | 0.003518 | 0.00000100 | 0.03% | 0.003517 | 0.003524 | 0.00345 | 3,800,654.00 |
| 20 Abr 2024 | 0.003517 | -0.00000300 | -0.09% | 0.00352 | 0.003524 | 0.003409 | 4,042,683.00 |
| 19 Abr 2024 | 0.00352 | 0.00000300 | 0.09% | 0.003517 | 0.003524 | 0.00351 | 520,172.00 |
| 18 Abr 2024 | 0.003517 | 0.000048 | 1.38% | 0.00347 | 0.003524 | 0.003444 | 2,093,292.00 |
| 17 Abr 2024 | 0.003469 | 0.000013 | 0.38% | 0.003456 | 0.003482 | 0.003452 | 3,808,772.00 |
| 16 Abr 2024 | 0.003456 | -0.000048 | -1.37% | 0.003504 | 0.003504 | 0.003445 | 595,218.00 |
| 15 Abr 2024 | 0.003504 | 0.00 | 0.00% | 0.003508 | 0.003524 | 0.003504 | 44,754.00 |
| 14 Abr 2024 | 0.003504 | -0.000149 | -4.08% | 0.003647 | 0.003659 | 0.00337 | 3,454,223.00 |
| 13 Abr 2024 | 0.003653 | -0.000105 | -2.79% | 0.003758 | 0.003812 | 0.003552 | 3,680,262.00 |
| 12 Abr 2024 | 0.003758 | -0.000293 | -7.23% | 0.004051 | 0.004099 | 0.003663 | 3,300,532.00 |
| 11 Abr 2024 | 0.004051 | 0.000028 | 0.70% | 0.004023 | 0.004062 | 0.00385 | 2,890,481.00 |
| 10 Abr 2024 | 0.004023 | -0.000179 | -4.26% | 0.004202 | 0.004239 | 0.003986 | 2,631,665.00 |
| 09 Abr 2024 | 0.004202 | 0.000396 | 10.40% | 0.003806 | 0.004213 | 0.0038 | 3,282,356.00 |
| 08 Abr 2024 | 0.003806 | 0.000117 | 3.17% | 0.003692 | 0.003916 | 0.003616 | 1,678,495.00 |
| 07 Abr 2024 | 0.003689 | 0.000058 | 1.60% | 0.003631 | 0.003728 | 0.003607 | 4,001,705.00 |
| 06 Abr 2024 | 0.003631 | -0.000016 | -0.44% | 0.003647 | 0.003648 | 0.003607 | 4,078,497.00 |
| 05 Abr 2024 | 0.003647 | -0.000063 | -1.70% | 0.00371 | 0.00371 | 0.003601 | 3,188,051.00 |
| 04 Abr 2024 | 0.00371 | 0.000071 | 1.95% | 0.003639 | 0.003717 | 0.003626 | 2,769,464.00 |
| 03 Abr 2024 | 0.003639 | -0.000011 | -0.30% | 0.00365 | 0.003659 | 0.003615 | 4,378,220.00 |
| 02 Abr 2024 | 0.00365 | 0.000024 | 0.66% | 0.003623 | 0.00379 | 0.0036 | 3,503,774.00 |
| 01 Abr 2024 | 0.003626 | -0.000196 | -5.13% | 0.003824 | 0.004673 | 0.003611 | 2,290,767.00 |
| 31 Mar 2024 | 0.003822 | -0.000047 | -1.21% | 0.003866 | 0.00388 | 0.00381 | 3,916,370.00 |
| 30 Mar 2024 | 0.003869 | 0.00 | 0.00% | 0.003869 | 0.003966 | 0.003851 | 3,785,394.00 |
| 29 Mar 2024 | 0.003869 | -0.000093 | -2.35% | 0.003961 | 0.003965 | 0.003851 | 4,797,628.00 |
| 28 Mar 2024 | 0.003962 | -0.000372 | -8.58% | 0.004319 | 0.004345 | 0.00381 | 4,845,959.00 |
| 27 Mar 2024 | 0.004334 | 0.000085 | 2.00% | 0.004249 | 0.004615 | 0.004242 | 5,340,180.00 |
| 26 Mar 2024 | 0.004249 | 0.000066 | 1.58% | 0.004181 | 0.004284 | 0.004181 | 5,700,115.00 |
| 25 Mar 2024 | 0.004183 | -0.000026 | -0.62% | 0.004208 | 0.004259 | 0.004101 | 5,191,753.00 |
| 24 Mar 2024 | 0.004209 | -0.000409 | -8.86% | 0.004608 | 0.004621 | 0.003942 | 5,773,046.00 |
| 23 Mar 2024 | 0.004618 | 0.000549 | 13.49% | 0.00407 | 0.005 | 0.003802 | 5,375,171.00 |
| 22 Mar 2024 | 0.004069 | -0.000328 | -7.46% | 0.004184 | 0.006372 | 0.00399 | 6,575,023.00 |
| 21 Mar 2024 | 0.004397 | 0.000492 | 12.60% | 0.003885 | 0.004397 | 0.003865 | 4,154,269.00 |
| 20 Mar 2024 | 0.003905 | -0.000081 | -2.03% | 0.003986 | 0.00403 | 0.003832 | 5,165,427.00 |
| 19 Mar 2024 | 0.003986 | 0.000109 | 2.81% | 0.003877 | 0.004099 | 0.00371 | 6,094,897.00 |
| 18 Mar 2024 | 0.003877 | -0.00000300 | -0.08% | 0.00387 | 0.003891 | 0.003855 | 4,367,336.00 |
| 17 Mar 2024 | 0.00388 | 0.00018 | 4.86% | 0.0037 | 0.003915 | 0.0037 | 4,622,555.00 |
| 16 Mar 2024 | 0.0037 | -0.000018 | -0.48% | 0.003718 | 0.003916 | 0.0037 | 5,828,835.00 |
| 15 Mar 2024 | 0.003718 | -0.000106 | -2.77% | 0.003819 | 0.003841 | 0.0037 | 6,502,136.00 |
| 14 Mar 2024 | 0.003824 | -0.00000200 | -0.05% | 0.003807 | 0.003882 | 0.003718 | 6,296,877.00 |
| 13 Mar 2024 | 0.003826 | -0.000311 | -7.52% | 0.004137 | 0.004239 | 0.003718 | 5,903,825.00 |
| 12 Mar 2024 | 0.004137 | 0.00027 | 6.98% | 0.003867 | 0.0045 | 0.003857 | 5,504,699.00 |
| 11 Mar 2024 | 0.003867 | 0.000095 | 2.52% | 0.003768 | 0.004058 | 0.003765 | 2,506,398.00 |
| 10 Mar 2024 | 0.003772 | 0.000048 | 1.29% | 0.003763 | 0.003802 | 0.003688 | 5,442,229.00 |
| 09 Mar 2024 | 0.003724 | -0.000369 | -9.02% | 0.004097 | 0.004111 | 0.00364 | 5,963,002.00 |
| 08 Mar 2024 | 0.004093 | 0.000051 | 1.26% | 0.004042 | 0.004298 | 0.003955 | 5,308,684.00 |
| 07 Mar 2024 | 0.004042 | 0.000458 | 12.78% | 0.003602 | 0.004269 | 0.003557 | 5,750,923.00 |
| 06 Mar 2024 | 0.003584 | -0.00000700 | -0.19% | 0.00359 | 0.003987 | 0.003559 | 5,127,716.00 |
| 05 Mar 2024 | 0.003591 | 0.00 | 0.00% | 0.003587 | 0.003774 | 0.0035 | 6,458,476.00 |
| 04 Mar 2024 | 0.003591 | -0.000205 | -5.40% | 0.003809 | 0.003918 | 0.003403 | 3,035,119.00 |
| 03 Mar 2024 | 0.003796 | 0.000204 | 5.68% | 0.003605 | 0.004131 | 0.0035 | 4,118,127.00 |
| 02 Mar 2024 | 0.003592 | 0.000268 | 8.06% | 0.003324 | 0.003636 | 0.003155 | 4,884,575.00 |
| 01 Mar 2024 | 0.003324 | -0.000445 | -11.81% | 0.003755 | 0.003793 | 0.00315 | 4,027,293.00 |
| 29 Feb 2024 | 0.003769 | 0.000087 | 2.36% | 0.003682 | 0.003923 | 0.003682 | 4,949,814.00 |
| 28 Feb 2024 | 0.003682 | -0.000414 | -10.11% | 0.004096 | 0.004161 | 0.003618 | 4,340,200.00 |
| 27 Feb 2024 | 0.004096 | -0.00022 | -5.10% | 0.004281 | 0.004574 | 0.004061 | 3,691,013.00 |
| 26 Feb 2024 | 0.004316 | 0.000363 | 9.18% | 0.003959 | 0.004491 | 0.003833 | 3,480,395.00 |
| 25 Feb 2024 | 0.003953 | 0.000238 | 6.41% | 0.003715 | 0.004809 | 0.00366 | 3,981,593.00 |
| 24 Feb 2024 | 0.003715 | -0.000838 | -18.41% | 0.004553 | 0.004576 | 0.003068 | 5,146,885.00 |
| 23 Feb 2024 | 0.004553 | -0.000262 | -5.44% | 0.004815 | 0.004866 | 0.003437 | 3,082,513.00 |
