SERGUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 101,687,665.00 |
20 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 194,275,827.00 |
19 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 310,871,100.00 |
18 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 75,444,279.00 |
17 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 104,147,538.00 |
16 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 46,720,616.00 |
15 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 0.00 |
14 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 38,024,083.00 |
13 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 26,853,153.00 |
12 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 25,062,792.00 |
11 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 34,006,310.00 |
10 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 72,795,949.00 |
09 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0001 | 100,501,467.00 |
08 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 7,539,665.00 |
07 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 0.00 |
06 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 1,707,414.00 |
05 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 0.00 |
04 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0003 | 0.0001 | 54,644,081.00 |
03 May 2024 | 0.0002 | 0.00 | 0.00% | 0.0002 | 0.0002 | 0.0002 | 791,571.00 |
02 May 2024 | 0.0002 | 0.0001 | 100.00% | 0.0001 | 0.0002 | 0.0001 | 332,046,842.00 |
01 May 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 367,215,364.00 |
30 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
29 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
28 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
27 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
26 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
25 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 49,751.00 |
24 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
23 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
22 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
21 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
20 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
19 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
18 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 77,777.00 |
17 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
16 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 9,766,695.00 |
15 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 31,140,216.00 |
14 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 3,566,583.00 |
13 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 19,451,124.00 |
12 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 23,859,945.00 |
11 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 2,363,752.00 |
10 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
09 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
08 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
07 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
06 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0002 | 0.0001 | 888,326.00 |
05 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0002 | 0.0001 | 31,459,204.00 |
04 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 67,558,116.00 |
03 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 89,020,715.00 |
02 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0002 | 0.0001 | 99,123,041.00 |
01 Abr 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 70,966,894.00 |
31 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 60,629,987.00 |
30 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 0.00 |
29 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 139,912,711.00 |
28 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 18,738,784.00 |
27 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0002 | 0.0001 | 51,477,299.00 |
26 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 140,211,951.00 |
25 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 17,530,566.00 |
24 Mar 2024 | 0.0001 | -0.0001 | -50.00% | 0.0001 | 0.0001 | 0.0001 | 25,329,062.00 |
23 Mar 2024 | 0.0002 | 0.0001 | 100.00% | 0.0001 | 0.0002 | 0.0001 | 484,145.00 |
22 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 313,569,575.00 |
21 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 367,691,501.00 |
20 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 444,665,782.00 |
19 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 423,553,042.00 |
18 Mar 2024 | 0.0001 | -0.0002 | -66.67% | 0.0002 | 0.0002 | 0.0001 | 649,762,938.00 |
17 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 243,198,714.00 |
16 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 0.00 |
15 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 342,827,363.00 |
14 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 135,994,029.00 |
13 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 312,810,259.00 |
12 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 225,346,333.00 |
11 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0002 | 242,022,413.00 |
10 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 597,517,325.00 |
09 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 405,867,181.00 |
08 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 440,323,130.00 |
07 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 441,160,390.00 |
06 Mar 2024 | 0.0003 | 0.00 | 0.00% | 0.0003 | 0.0003 | 0.0003 | 299,956,559.00 |
05 Mar 2024 | 0.0003 | -0.0001 | -25.00% | 0.0003 | 0.0005 | 0.0003 | 505,662,174.00 |
04 Mar 2024 | 0.0004 | 0.00 | 0.00% | 0.0003 | 0.0004 | 0.0003 | 670,907,267.00 |
03 Mar 2024 | 0.0004 | -0.0003 | -42.86% | 0.0003 | 0.0008 | 0.0002 | 631,787,563.00 |
02 Mar 2024 | 0.0007 | 0.0006 | 600.00% | 0.0002 | 0.0008 | 0.0002 | 8,503,321.00 |
01 Mar 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 38,804,999.00 |
29 Feb 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 235,364,406.00 |
28 Feb 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 208,958,425.00 |
27 Feb 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 311,697,833.00 |
26 Feb 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 102,803,501.00 |
25 Feb 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 200,580,753.00 |
24 Feb 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 252,577,754.00 |
23 Feb 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0002 | 0.0001 | 400,846,787.00 |
22 Feb 2024 | 0.0001 | 0.00 | 0.00% | 0.0001 | 0.0001 | 0.0001 | 279,436,142.00 |