Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SWFTCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 0.00518 | -0.000115 | -2.17% | 0.0051 | 0.00522 | 0.005 | 110,315,196.00 |
| 24 Abr 2024 | 0.005295 | -0.000018 | -0.34% | 0.005354 | 0.005428 | 0.005195 | 91,297,586.00 |
| 23 Abr 2024 | 0.005313 | -0.000217 | -3.92% | 0.005485 | 0.005577 | 0.0052 | 126,027,570.00 |
| 22 Abr 2024 | 0.00553 | 0.00000900 | 0.16% | 0.00549 | 0.00558 | 0.001454 | 106,791,654.00 |
| 21 Abr 2024 | 0.005521 | 0.000261 | 4.96% | 0.005256 | 0.005924 | 0.005228 | 242,875,988.00 |
| 20 Abr 2024 | 0.00526 | 0.000481 | 10.06% | 0.004803 | 0.005276 | 0.004735 | 164,726,601.00 |
| 19 Abr 2024 | 0.004779 | -0.000047 | -0.97% | 0.00482 | 0.004983 | 0.0044 | 194,390,936.00 |
| 18 Abr 2024 | 0.004826 | 0.000125 | 2.66% | 0.00472 | 0.004978 | 0.004631 | 113,888,798.00 |
| 17 Abr 2024 | 0.004701 | -0.000146 | -3.01% | 0.004868 | 0.004976 | 0.004655 | 123,011,752.00 |
| 16 Abr 2024 | 0.004847 | -0.000193 | -3.83% | 0.005276 | 0.005291 | 0.004641 | 166,129,194.00 |
| 15 Abr 2024 | 0.00504 | -0.000145 | -2.80% | 0.00518 | 0.005251 | 0.004415 | 266,884,306.00 |
| 14 Abr 2024 | 0.005185 | 0.00055 | 11.87% | 0.004581 | 0.00525 | 0.004348 | 246,820,770.00 |
| 13 Abr 2024 | 0.004635 | -0.00063 | -11.97% | 0.005241 | 0.005421 | 0.004115 | 418,582,638.00 |
| 12 Abr 2024 | 0.005265 | -0.000796 | -13.13% | 0.006056 | 0.00608 | 0.005058 | 275,429,947.00 |
| 11 Abr 2024 | 0.006061 | 0.000127 | 2.14% | 0.005933 | 0.006499 | 0.005818 | 293,111,762.00 |
| 10 Abr 2024 | 0.005934 | -0.000021 | -0.35% | 0.005948 | 0.006236 | 0.005559 | 353,816,219.00 |
| 09 Abr 2024 | 0.005955 | -0.000404 | -6.35% | 0.006452 | 0.006484 | 0.005936 | 187,661,616.00 |
| 08 Abr 2024 | 0.006359 | 0.000021 | 0.33% | 0.006309 | 0.006543 | 0.006172 | 102,931,080.00 |
| 07 Abr 2024 | 0.006338 | -0.000098 | -1.52% | 0.00642 | 0.00653 | 0.006143 | 187,845,516.00 |
| 06 Abr 2024 | 0.006436 | -0.000124 | -1.89% | 0.006606 | 0.006755 | 0.006324 | 123,911,583.00 |
| 05 Abr 2024 | 0.00656 | -0.000442 | -6.31% | 0.006922 | 0.007248 | 0.006387 | 345,293,869.00 |
| 04 Abr 2024 | 0.007002 | 0.000949 | 15.68% | 0.006049 | 0.007016 | 0.005823 | 384,612,937.00 |
| 03 Abr 2024 | 0.006053 | -0.000298 | -4.69% | 0.006417 | 0.006454 | 0.005794 | 314,165,050.00 |
| 02 Abr 2024 | 0.006351 | -0.000875 | -12.11% | 0.00716 | 0.007235 | 0.006259 | 372,280,121.00 |
| 01 Abr 2024 | 0.007226 | 0.000367 | 5.35% | 0.006904 | 0.00785 | 0.00625 | 997,263,022.00 |
| 31 Mar 2024 | 0.006859 | 0.000782 | 12.87% | 0.006007 | 0.007736 | 0.006 | 1,032,968,705.00 |
| 30 Mar 2024 | 0.006077 | -0.000122 | -1.97% | 0.006203 | 0.006306 | 0.005717 | 388,771,765.00 |
| 29 Mar 2024 | 0.006199 | 0.000701 | 12.75% | 0.005571 | 0.006963 | 0.00551 | 888,385,833.00 |
| 28 Mar 2024 | 0.005498 | 0.000196 | 3.70% | 0.005318 | 0.00585 | 0.005166 | 308,557,070.00 |
| 27 Mar 2024 | 0.005302 | -0.000167 | -3.05% | 0.005464 | 0.005571 | 0.00515 | 278,007,420.00 |
| 26 Mar 2024 | 0.005469 | -0.000222 | -3.90% | 0.005698 | 0.0058 | 0.005341 | 221,799,760.00 |
| 25 Mar 2024 | 0.005691 | -0.00000300 | -0.05% | 0.005718 | 0.00587 | 0.00548 | 521,782,997.00 |
| 24 Mar 2024 | 0.005694 | 0.000019 | 0.33% | 0.00565 | 0.005751 | 0.0054 | 148,045,734.00 |
| 23 Mar 2024 | 0.005675 | 0.000465 | 8.93% | 0.005189 | 0.0061 | 0.005121 | 479,008,079.00 |
| 22 Mar 2024 | 0.00521 | 0.000096 | 1.88% | 0.005118 | 0.005228 | 0.004962 | 123,972,377.00 |
| 21 Mar 2024 | 0.005114 | -0.000296 | -5.47% | 0.005436 | 0.005449 | 0.005025 | 212,236,839.00 |
| 20 Mar 2024 | 0.00541 | 0.00041 | 8.20% | 0.005 | 0.00563 | 0.0048 | 274,134,114.00 |
| 19 Mar 2024 | 0.005 | -0.00101 | -16.81% | 0.006004 | 0.006036 | 0.004865 | 354,278,572.00 |
| 18 Mar 2024 | 0.00601 | 0.00024 | 4.16% | 0.005818 | 0.00613 | 0.005661 | 240,488,005.00 |
| 17 Mar 2024 | 0.00577 | 0.00014 | 2.49% | 0.005578 | 0.006165 | 0.005112 | 450,798,988.00 |
| 16 Mar 2024 | 0.00563 | -0.00063 | -10.06% | 0.006228 | 0.006293 | 0.00561 | 322,190,141.00 |
| 15 Mar 2024 | 0.00626 | 0.0002 | 3.30% | 0.00604 | 0.006641 | 0.00562 | 894,778,384.00 |
| 14 Mar 2024 | 0.00606 | -0.00027 | -4.27% | 0.006405 | 0.00682 | 0.005713 | 444,971,918.00 |
| 13 Mar 2024 | 0.00633 | 0.000632 | 11.09% | 0.00575 | 0.0069 | 0.005509 | 726,474,047.00 |
| 12 Mar 2024 | 0.005698 | -0.000131 | -2.25% | 0.005861 | 0.006141 | 0.005406 | 602,917,952.00 |
| 11 Mar 2024 | 0.005829 | -0.000505 | -7.97% | 0.006346 | 0.006627 | 0.005645 | 1,841,777,599.00 |
| 10 Mar 2024 | 0.006334 | 0.000364 | 6.10% | 0.005918 | 0.008 | 0.0058 | 1,588,823,699.00 |
| 09 Mar 2024 | 0.00597 | 0.000642 | 12.05% | 0.005354 | 0.0069 | 0.00503 | 1,532,659,993.00 |
| 08 Mar 2024 | 0.005328 | 0.00000100 | 0.02% | 0.00529 | 0.005734 | 0.005025 | 957,758,319.00 |
| 07 Mar 2024 | 0.005327 | -0.000762 | -12.51% | 0.00586 | 0.00675 | 0.005025 | 1,507,307,424.00 |
| 06 Mar 2024 | 0.006089 | 0.000013 | 0.21% | 0.005882 | 0.00895 | 0.005396 | 4,573,940,039.00 |
| 05 Mar 2024 | 0.006076 | 0.003076 | 102.53% | 0.003032 | 0.007758 | 0.002951 | 8,524,216,444.00 |
| 04 Mar 2024 | 0.003 | -0.000209 | -6.51% | 0.003209 | 0.003209 | 0.002878 | 570,587,515.00 |
| 03 Mar 2024 | 0.003209 | 0.000324 | 11.23% | 0.002887 | 0.0035 | 0.002799 | 1,130,671,653.00 |
| 02 Mar 2024 | 0.002885 | -0.000015 | -0.52% | 0.002881 | 0.003094 | 0.00285 | 383,154,759.00 |
| 01 Mar 2024 | 0.0029 | -0.000018 | -0.62% | 0.002881 | 0.00296 | 0.002799 | 358,693,137.00 |
| 29 Feb 2024 | 0.002918 | -0.000103 | -3.41% | 0.00304 | 0.003124 | 0.002857 | 351,908,843.00 |
| 28 Feb 2024 | 0.003021 | 0.000131 | 4.53% | 0.002919 | 0.0032 | 0.002852 | 449,381,353.00 |
| 27 Feb 2024 | 0.00289 | -0.000115 | -3.83% | 0.003082 | 0.0033 | 0.0028 | 602,610,962.00 |
| 26 Feb 2024 | 0.003005 | 0.000109 | 3.76% | 0.002875 | 0.003394 | 0.002812 | 502,923,330.00 |
| 25 Feb 2024 | 0.002896 | -0.000106 | -3.53% | 0.002983 | 0.003052 | 0.00279 | 468,933,218.00 |
| 24 Feb 2024 | 0.003002 | -0.000211 | -6.57% | 0.003096 | 0.003279 | 0.002812 | 862,042,640.00 |
| 23 Feb 2024 | 0.003213 | 0.000455 | 16.50% | 0.002778 | 0.003583 | 0.002664 | 1,386,351,952.00 |
| 22 Feb 2024 | 0.002758 | 0.000138 | 5.27% | 0.002625 | 0.003 | 0.002599 | 745,798,932.00 |
| 21 Feb 2024 | 0.00262 | -0.000021 | -0.80% | 0.002612 | 0.00279 | 0.00254 | 404,995,683.00 |
| 20 Feb 2024 | 0.002641 | -0.00000700 | -0.26% | 0.00259 | 0.002917 | 0.0025 | 670,971,737.00 |
| 19 Feb 2024 | 0.002648 | 0.000171 | 6.90% | 0.002469 | 0.002952 | 0.002439 | 592,566,134.00 |
| 18 Feb 2024 | 0.002477 | -0.000073 | -2.86% | 0.002549 | 0.002709 | 0.00245 | 345,924,096.00 |
| 17 Feb 2024 | 0.00255 | -0.000072 | -2.75% | 0.002635 | 0.00276 | 0.002512 | 299,623,853.00 |
| 16 Feb 2024 | 0.002622 | -0.000089 | -3.28% | 0.002711 | 0.00281 | 0.0026 | 390,919,730.00 |
| 15 Feb 2024 | 0.002711 | -0.000057 | -2.06% | 0.002749 | 0.002925 | 0.002706 | 570,148,085.00 |
| 14 Feb 2024 | 0.002768 | 0.000021 | 0.76% | 0.002755 | 0.003015 | 0.002633 | 536,076,868.00 |
| 13 Feb 2024 | 0.002747 | -0.000228 | -7.66% | 0.002991 | 0.003099 | 0.002625 | 829,017,422.00 |
| 12 Feb 2024 | 0.002975 | -0.000549 | -15.58% | 0.003552 | 0.003565 | 0.002558 | 1,472,542,227.00 |
| 11 Feb 2024 | 0.003524 | 0.00088 | 33.28% | 0.002562 | 0.003732 | 0.00243 | 4,242,441,092.00 |
| 10 Feb 2024 | 0.002644 | 0.000639 | 31.87% | 0.002004 | 0.003172 | 0.001952 | 3,000,789,668.00 |
| 09 Feb 2024 | 0.002005 | -0.000039 | -1.91% | 0.002043 | 0.002211 | 0.001943 | 425,717,292.00 |
| 08 Feb 2024 | 0.002044 | -0.000098 | -4.58% | 0.002096 | 0.00217 | 0.001973 | 244,641,389.00 |
| 07 Feb 2024 | 0.002142 | -0.000075 | -3.38% | 0.002171 | 0.00225 | 0.00195 | 663,362,477.00 |
| 06 Feb 2024 | 0.002217 | -0.000329 | -12.92% | 0.00267 | 0.002795 | 0.001938 | 2,441,536,621.00 |
| 05 Feb 2024 | 0.002546 | 0.00088 | 52.82% | 0.001662 | 0.0028 | 0.00163 | 2,667,224,719.00 |
| 04 Feb 2024 | 0.001666 | -0.000019 | -1.13% | 0.001678 | 0.001697 | 0.001617 | 94,136,088.00 |
| 03 Feb 2024 | 0.001685 | 0.000042 | 2.56% | 0.001638 | 0.001717 | 0.00162 | 116,249,082.00 |
| 02 Feb 2024 | 0.001643 | -0.000025 | -1.50% | 0.001659 | 0.001698 | 0.001637 | 34,810,172.00 |
| 01 Feb 2024 | 0.001668 | -0.000016 | -0.95% | 0.001688 | 0.001717 | 0.001615 | 146,896,088.00 |
| 31 Ene 2024 | 0.001684 | -0.000013 | -0.77% | 0.001696 | 0.001707 | 0.001638 | 93,676,910.00 |
| 30 Ene 2024 | 0.001697 | -0.00000400 | -0.24% | 0.001698 | 0.001757 | 0.001677 | 78,628,207.00 |
| 29 Ene 2024 | 0.001701 | -0.00000200 | -0.12% | 0.001707 | 0.001719 | 0.001665 | 103,724,860.00 |
| 28 Ene 2024 | 0.001703 | 0.00000900 | 0.53% | 0.001694 | 0.001725 | 0.001678 | 60,660,936.00 |
| 27 Ene 2024 | 0.001694 | 0.000012 | 0.71% | 0.001681 | 0.001919 | 0.001675 | 281,464,957.00 |
