SANDUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.434249 | -0.009029 | -2.04% | 0.443865 | 0.447579 | 0.43101 | 3,235,718.00 |
06 May 2024 | 0.443278 | -0.008095 | -1.79% | 0.451799 | 0.470701 | 0.442563 | 2,533,702.00 |
05 May 2024 | 0.451373 | 0.001533 | 0.34% | 0.449199 | 0.457961 | 0.440881 | 2,803,412.00 |
04 May 2024 | 0.44984 | -0.001047 | -0.23% | 0.4522 | 0.455874 | 0.446136 | 3,022,122.00 |
03 May 2024 | 0.450887 | 0.016325 | 3.76% | 0.434539 | 0.45492 | 0.427901 | 3,107,704.00 |
02 May 2024 | 0.434562 | 0.009961 | 2.35% | 0.4244 | 0.438962 | 0.412601 | 3,211,867.00 |
01 May 2024 | 0.424601 | 0.006103 | 1.46% | 0.418399 | 0.429799 | 0.397401 | 3,450,364.00 |
30 Abr 2024 | 0.418498 | -0.025503 | -5.74% | 0.442449 | 0.448581 | 0.402623 | 3,409,075.00 |
29 Abr 2024 | 0.444001 | -0.003882 | -0.87% | 0.449315 | 0.453183 | 0.431314 | 3,067,673.00 |
28 Abr 2024 | 0.447883 | -0.009291 | -2.03% | 0.456322 | 0.467399 | 0.446099 | 2,952,526.00 |
27 Abr 2024 | 0.457174 | 0.002473 | 0.54% | 0.4556 | 0.463099 | 0.43788 | 3,003,922.00 |
26 Abr 2024 | 0.454701 | -0.008854 | -1.91% | 0.464713 | 0.467129 | 0.449447 | 3,039,342.00 |
25 Abr 2024 | 0.463555 | -0.000244 | -0.05% | 0.465099 | 0.471999 | 0.444899 | 2,998,011.00 |
24 Abr 2024 | 0.463799 | -0.024963 | -5.11% | 0.489604 | 0.506176 | 0.458187 | 3,439,073.00 |
23 Abr 2024 | 0.488762 | -0.002218 | -0.45% | 0.490801 | 0.493899 | 0.479001 | 3,308,307.00 |
22 Abr 2024 | 0.49098 | 0.016448 | 3.47% | 0.474866 | 0.496399 | 0.470919 | 2,767,007.00 |
21 Abr 2024 | 0.474532 | -0.007016 | -1.46% | 0.481253 | 0.492999 | 0.468201 | 2,772,184.00 |
20 Abr 2024 | 0.481548 | 0.039011 | 8.82% | 0.442158 | 0.484953 | 0.435401 | 2,825,548.00 |
19 Abr 2024 | 0.442537 | 0.002538 | 0.58% | 0.439499 | 0.451201 | 0.40268 | 3,424,055.00 |
18 Abr 2024 | 0.439999 | 0.011468 | 2.68% | 0.429599 | 0.44383 | 0.417603 | 3,097,327.00 |
17 Abr 2024 | 0.428531 | -0.007168 | -1.65% | 0.435851 | 0.444601 | 0.412101 | 3,441,722.00 |
16 Abr 2024 | 0.435699 | 0.0055 | 1.28% | 0.430174 | 0.441024 | 0.409834 | 3,231,222.00 |
15 Abr 2024 | 0.430199 | -0.014297 | -3.22% | 0.444613 | 0.470099 | 0.413301 | 4,012,472.00 |
14 Abr 2024 | 0.444496 | 0.028797 | 6.93% | 0.414599 | 0.450299 | 0.398801 | 4,073,962.00 |
13 Abr 2024 | 0.415699 | -0.096891 | -18.90% | 0.512201 | 0.512299 | 0.375322 | 4,560,667.00 |
12 Abr 2024 | 0.51259 | -0.096757 | -15.88% | 0.610201 | 0.623082 | 0.493456 | 3,268,140.00 |
11 Abr 2024 | 0.609347 | -0.001654 | -0.27% | 0.610725 | 0.629594 | 0.601202 | 2,684,367.00 |
10 Abr 2024 | 0.611001 | -0.011698 | -1.88% | 0.621422 | 0.629299 | 0.586801 | 2,838,836.00 |
09 Abr 2024 | 0.622699 | -0.026283 | -4.05% | 0.649299 | 0.651599 | 0.619095 | 2,557,021.00 |
08 Abr 2024 | 0.648982 | 0.033196 | 5.39% | 0.615477 | 0.653399 | 0.60451 | 2,449,485.00 |
07 Abr 2024 | 0.615786 | 0.004711 | 0.77% | 0.610201 | 0.622499 | 0.60768 | 2,183,997.00 |
06 Abr 2024 | 0.611075 | 0.008114 | 1.35% | 0.600101 | 0.61473 | 0.598399 | 2,124,906.00 |
05 Abr 2024 | 0.602961 | -0.003985 | -0.66% | 0.604936 | 0.609147 | 0.578955 | 2,520,865.00 |
04 Abr 2024 | 0.606946 | 0.012147 | 2.04% | 0.594799 | 0.618112 | 0.581349 | 2,674,280.00 |
03 Abr 2024 | 0.594799 | -0.0112 | -1.85% | 0.606407 | 0.621999 | 0.582404 | 2,787,936.00 |
02 Abr 2024 | 0.605999 | -0.054702 | -8.28% | 0.660501 | 0.660599 | 0.602001 | 2,861,461.00 |
01 Abr 2024 | 0.660701 | -0.04088 | -5.83% | 0.701508 | 0.707201 | 0.640731 | 2,620,279.00 |
31 Mar 2024 | 0.701581 | 0.008355 | 1.21% | 0.694801 | 0.705855 | 0.689671 | 2,256,716.00 |
30 Mar 2024 | 0.693226 | -0.020504 | -2.87% | 0.710651 | 0.722899 | 0.688516 | 2,673,092.00 |
29 Mar 2024 | 0.71373 | 0.01756 | 2.52% | 0.69684 | 0.717032 | 0.683352 | 3,291,583.00 |
28 Mar 2024 | 0.69617 | 0.015134 | 2.22% | 0.685301 | 0.703651 | 0.669501 | 2,854,208.00 |
27 Mar 2024 | 0.681036 | -0.039165 | -5.44% | 0.724591 | 0.737199 | 0.673401 | 3,222,676.00 |
26 Mar 2024 | 0.720201 | 0.027402 | 3.96% | 0.694592 | 0.728199 | 0.690701 | 3,297,625.00 |
25 Mar 2024 | 0.692799 | 0.010198 | 1.49% | 0.680689 | 0.704052 | 0.665332 | 2,865,938.00 |
24 Mar 2024 | 0.682601 | 0.013305 | 1.99% | 0.66933 | 0.685299 | 0.654416 | 2,838,279.00 |
23 Mar 2024 | 0.669296 | 0.022197 | 3.43% | 0.647901 | 0.690299 | 0.642124 | 3,158,242.00 |
22 Mar 2024 | 0.647099 | 0.0102 | 1.60% | 0.638061 | 0.667499 | 0.620333 | 3,061,210.00 |
21 Mar 2024 | 0.636899 | -0.007201 | -1.12% | 0.645601 | 0.657099 | 0.624701 | 2,943,604.00 |
20 Mar 2024 | 0.6441 | 0.075163 | 13.21% | 0.568571 | 0.649299 | 0.547064 | 3,279,233.00 |
19 Mar 2024 | 0.568937 | -0.0451 | -7.34% | 0.617305 | 0.621099 | 0.552144 | 3,270,825.00 |
18 Mar 2024 | 0.614037 | -0.033642 | -5.19% | 0.642819 | 0.653299 | 0.601501 | 3,004,009.00 |
17 Mar 2024 | 0.647679 | 0.01848 | 2.94% | 0.635803 | 0.657065 | 0.600001 | 2,672,303.00 |
16 Mar 2024 | 0.629199 | -0.055802 | -8.15% | 0.683801 | 0.704699 | 0.6167 | 2,966,410.00 |
15 Mar 2024 | 0.685001 | -0.0526 | -7.13% | 0.738699 | 0.743504 | 0.639336 | 2,871,010.00 |
14 Mar 2024 | 0.737601 | -0.022759 | -2.99% | 0.760325 | 0.764163 | 0.697601 | 2,840,602.00 |
13 Mar 2024 | 0.76036 | -0.005041 | -0.66% | 0.765907 | 0.779575 | 0.735201 | 2,730,354.00 |
12 Mar 2024 | 0.765401 | -0.026895 | -3.39% | 0.792101 | 0.810599 | 0.712098 | 2,895,941.00 |
11 Mar 2024 | 0.792296 | 0.010195 | 1.30% | 0.781091 | 0.794899 | 0.740901 | 3,160,855.00 |
10 Mar 2024 | 0.782101 | 0.031 | 4.13% | 0.7687 | 0.824599 | 0.755501 | 3,974,364.00 |
09 Mar 2024 | 0.751101 | 0.068 | 9.95% | 0.685299 | 0.772299 | 0.679706 | 3,583,637.00 |
08 Mar 2024 | 0.683101 | -0.016198 | -2.32% | 0.697901 | 0.707999 | 0.652501 | 2,160,220.00 |
07 Mar 2024 | 0.699299 | 0.021498 | 3.17% | 0.6829 | 0.709101 | 0.674201 | 2,357,692.00 |
06 Mar 2024 | 0.677801 | 0.0303 | 4.68% | 0.646298 | 0.681811 | 0.611701 | 2,268,785.00 |
05 Mar 2024 | 0.647501 | -0.042915 | -6.22% | 0.684745 | 0.739296 | 0.550001 | 2,885,414.00 |
04 Mar 2024 | 0.690416 | 0.021317 | 3.19% | 0.674301 | 0.713568 | 0.659992 | 2,553,484.00 |
03 Mar 2024 | 0.669099 | -0.022614 | -3.27% | 0.690676 | 0.728218 | 0.61327 | 3,378,697.00 |
02 Mar 2024 | 0.691713 | 0.030869 | 4.67% | 0.677785 | 0.704899 | 0.649476 | 2,843,188.00 |
01 Mar 2024 | 0.660844 | 0.047944 | 7.82% | 0.597801 | 0.669401 | 0.588201 | 2,758,728.00 |
29 Feb 2024 | 0.6129 | 0.058172 | 10.49% | 0.555465 | 0.615499 | 0.549401 | 2,627,955.00 |
28 Feb 2024 | 0.554728 | -0.006711 | -1.20% | 0.56046 | 0.583287 | 0.530323 | 2,955,367.00 |
27 Feb 2024 | 0.561439 | 0.021038 | 3.89% | 0.540701 | 0.567799 | 0.533632 | 2,709,438.00 |
26 Feb 2024 | 0.540401 | 0.0216 | 4.16% | 0.518001 | 0.546393 | 0.514501 | 3,348,641.00 |
25 Feb 2024 | 0.518801 | -0.000999 | -0.19% | 0.523601 | 0.523601 | 0.509701 | 2,253,169.00 |
24 Feb 2024 | 0.5198 | 0.022599 | 4.55% | 0.4978 | 0.524099 | 0.489701 | 2,512,117.00 |
23 Feb 2024 | 0.497201 | -0.003293 | -0.66% | 0.503601 | 0.508599 | 0.485501 | 2,540,827.00 |
22 Feb 2024 | 0.500494 | 0.008993 | 1.83% | 0.492168 | 0.509586 | 0.478901 | 2,252,420.00 |
21 Feb 2024 | 0.491501 | -0.023332 | -4.53% | 0.513999 | 0.514999 | 0.474042 | 2,339,792.00 |
20 Feb 2024 | 0.514833 | -0.011266 | -2.14% | 0.530399 | 0.530501 | 0.493701 | 2,783,274.00 |
19 Feb 2024 | 0.526099 | 0.015826 | 3.10% | 0.510499 | 0.531501 | 0.504703 | 2,735,993.00 |
18 Feb 2024 | 0.510273 | 0.004373 | 0.86% | 0.505899 | 0.515884 | 0.492901 | 2,424,412.00 |
17 Feb 2024 | 0.5059 | 0.011399 | 2.31% | 0.494605 | 0.517476 | 0.483501 | 3,045,055.00 |
16 Feb 2024 | 0.494501 | 0.001664 | 0.34% | 0.493401 | 0.508899 | 0.483954 | 2,510,385.00 |
15 Feb 2024 | 0.492837 | 0.013538 | 2.82% | 0.479599 | 0.497999 | 0.476559 | 2,613,863.00 |
14 Feb 2024 | 0.479299 | 0.013498 | 2.90% | 0.465499 | 0.482501 | 0.461699 | 2,243,537.00 |
13 Feb 2024 | 0.465801 | -0.016 | -3.32% | 0.481999 | 0.485183 | 0.455201 | 2,321,403.00 |
12 Feb 2024 | 0.481801 | 0.015202 | 3.26% | 0.466702 | 0.484201 | 0.456301 | 2,137,057.00 |
11 Feb 2024 | 0.466599 | -0.004702 | -1.00% | 0.471484 | 0.476301 | 0.465299 | 1,625,992.00 |
10 Feb 2024 | 0.471301 | -0.000473 | -0.10% | 0.472901 | 0.478001 | 0.462811 | 1,968,760.00 |
09 Feb 2024 | 0.471774 | 0.019706 | 4.36% | 0.451299 | 0.473899 | 0.451201 | 2,404,830.00 |
08 Feb 2024 | 0.452068 | 0.006167 | 1.38% | 0.445699 | 0.452801 | 0.443191 | 2,142,401.00 |