Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.SGBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.009438 | -0.000445 | -4.50% | 0.010141 | 0.010159 | 0.009417 | 2,791,559.00 |
| 08 May 2024 | 0.009883 | -0.000185 | -1.84% | 0.010028 | 0.010252 | 0.009784 | 2,468,466.00 |
| 07 May 2024 | 0.010069 | 0.000217 | 2.20% | 0.009652 | 0.010193 | 0.009588 | 2,529,789.00 |
| 06 May 2024 | 0.009851 | 0.000266 | 2.77% | 0.00967 | 0.009904 | 0.009472 | 2,659,133.00 |
| 05 May 2024 | 0.009586 | 0.000176 | 1.87% | 0.010034 | 0.010225 | 0.009326 | 3,049,282.00 |
| 04 May 2024 | 0.009409 | -0.000558 | -5.60% | 0.009747 | 0.010259 | 0.009349 | 3,193,346.00 |
| 03 May 2024 | 0.009968 | 0.000499 | 5.27% | 0.009451 | 0.009979 | 0.008868 | 3,453,661.00 |
| 02 May 2024 | 0.009469 | 0.00005 | 0.53% | 0.009586 | 0.009664 | 0.009106 | 2,915,072.00 |
| 01 May 2024 | 0.009419 | -0.000399 | -4.06% | 0.009873 | 0.00999 | 0.009377 | 2,742,570.00 |
| 30 Abr 2024 | 0.009818 | -0.000355 | -3.49% | 0.010184 | 0.010469 | 0.009708 | 2,521,898.00 |
| 29 Abr 2024 | 0.010173 | 0.000131 | 1.30% | 0.009981 | 0.010343 | 0.009929 | 2,390,344.00 |
| 28 Abr 2024 | 0.010042 | 0.000171 | 1.73% | 0.009954 | 0.010333 | 0.009759 | 3,078,967.00 |
| 27 Abr 2024 | 0.009872 | -0.000822 | -7.69% | 0.010542 | 0.010768 | 0.009 | 4,059,109.00 |
| 26 Abr 2024 | 0.010694 | 0.000173 | 1.64% | 0.01046 | 0.011238 | 0.010376 | 2,593,678.00 |
| 25 Abr 2024 | 0.010521 | -0.000266 | -2.47% | 0.010867 | 0.011092 | 0.010376 | 2,574,683.00 |
| 24 Abr 2024 | 0.010787 | 0.000509 | 4.95% | 0.010396 | 0.011092 | 0.010141 | 2,750,438.00 |
| 23 Abr 2024 | 0.010279 | -0.000467 | -4.35% | 0.010771 | 0.011055 | 0.010088 | 2,725,693.00 |
| 22 Abr 2024 | 0.010745 | -0.000071 | -0.66% | 0.010687 | 0.011041 | 0.010326 | 2,764,718.00 |
| 21 Abr 2024 | 0.010817 | 0.000089 | 0.83% | 0.010159 | 0.011127 | 0.010158 | 2,882,533.00 |
| 20 Abr 2024 | 0.010728 | 0.000234 | 2.23% | 0.010567 | 0.010866 | 0.010158 | 2,609,938.00 |
| 19 Abr 2024 | 0.010493 | 0.000086 | 0.83% | 0.010231 | 0.010687 | 0.010087 | 2,660,575.00 |
| 18 Abr 2024 | 0.010407 | 0.000306 | 3.03% | 0.009972 | 0.010471 | 0.009878 | 2,622,874.00 |
| 17 Abr 2024 | 0.010101 | 0.000438 | 4.53% | 0.009765 | 0.010175 | 0.009218 | 3,113,566.00 |
| 16 Abr 2024 | 0.009663 | -0.000501 | -4.93% | 0.01005 | 0.010193 | 0.009218 | 1,657,045.00 |
| 15 Abr 2024 | 0.010164 | -0.00000900 | -0.09% | 0.01019 | 0.010248 | 0.009764 | 4,545,005.00 |
| 14 Abr 2024 | 0.010173 | 0.002391 | 30.73% | 0.007982 | 0.010248 | 0.005922 | 14,469,512.00 |
| 13 Abr 2024 | 0.007782 | -0.003122 | -28.63% | 0.01147 | 0.01153 | 0.007751 | 4,968,585.00 |
| 12 Abr 2024 | 0.010904 | -0.000644 | -5.58% | 0.011626 | 0.011646 | 0.01086 | 1,922,363.00 |
| 11 Abr 2024 | 0.011548 | -0.000256 | -2.17% | 0.012109 | 0.013 | 0.011485 | 3,007,338.00 |
| 10 Abr 2024 | 0.011804 | 0.000218 | 1.88% | 0.011853 | 0.013 | 0.010765 | 3,038,233.00 |
| 09 Abr 2024 | 0.011586 | -0.000403 | -3.36% | 0.012105 | 0.012183 | 0.011538 | 1,987,167.00 |
| 08 Abr 2024 | 0.011989 | -0.000197 | -1.62% | 0.012716 | 0.012969 | 0.011884 | 2,291,289.00 |
| 07 Abr 2024 | 0.012186 | -0.000393 | -3.12% | 0.012881 | 0.012969 | 0.012071 | 2,370,962.00 |
| 06 Abr 2024 | 0.012578 | 0.000125 | 1.00% | 0.012357 | 0.012938 | 0.011876 | 2,320,531.00 |
| 05 Abr 2024 | 0.012453 | -0.000382 | -2.98% | 0.013096 | 0.013318 | 0.012232 | 2,331,434.00 |
| 04 Abr 2024 | 0.012835 | -0.000713 | -5.26% | 0.013526 | 0.013596 | 0.012818 | 1,921,103.00 |
| 03 Abr 2024 | 0.013548 | -0.000328 | -2.36% | 0.013575 | 0.014116 | 0.013242 | 2,104,033.00 |
| 02 Abr 2024 | 0.013876 | 0.000034 | 0.25% | 0.014086 | 0.014276 | 0.013316 | 2,252,299.00 |
| 01 Abr 2024 | 0.013843 | -0.000398 | -2.79% | 0.015065 | 0.015067 | 0.013606 | 3,049,455.00 |
| 31 Mar 2024 | 0.014241 | 0.000789 | 5.87% | 0.01324 | 0.016155 | 0.012755 | 2,718,299.00 |
| 30 Mar 2024 | 0.013452 | 0.000373 | 2.85% | 0.013355 | 0.013485 | 0.012926 | 1,990,197.00 |
| 29 Mar 2024 | 0.013079 | -0.0005 | -3.68% | 0.013722 | 0.013977 | 0.013079 | 2,117,478.00 |
| 28 Mar 2024 | 0.013579 | 0.000381 | 2.88% | 0.013331 | 0.013977 | 0.012997 | 1,893,576.00 |
| 27 Mar 2024 | 0.013198 | -0.000427 | -3.13% | 0.013902 | 0.013985 | 0.013064 | 2,121,783.00 |
| 26 Mar 2024 | 0.013626 | 0.000597 | 4.58% | 0.013357 | 0.014359 | 0.012997 | 2,379,702.00 |
| 25 Mar 2024 | 0.013028 | -0.000234 | -1.76% | 0.012634 | 0.013484 | 0.012442 | 2,251,784.00 |
| 24 Mar 2024 | 0.013262 | 0.00028 | 2.16% | 0.013133 | 0.013262 | 0.012433 | 2,010,945.00 |
| 23 Mar 2024 | 0.012982 | -0.000434 | -3.23% | 0.01336 | 0.013572 | 0.01285 | 2,233,597.00 |
| 22 Mar 2024 | 0.013417 | -0.000517 | -3.71% | 0.012601 | 0.014363 | 0.012601 | 2,867,079.00 |
| 21 Mar 2024 | 0.013934 | 0.001796 | 14.80% | 0.012145 | 0.013946 | 0.011 | 3,438,689.00 |
| 20 Mar 2024 | 0.012138 | 0.000554 | 4.79% | 0.011675 | 0.012401 | 0.011092 | 2,858,754.00 |
| 19 Mar 2024 | 0.011584 | -0.000262 | -2.21% | 0.012153 | 0.012209 | 0.010902 | 3,008,936.00 |
| 18 Mar 2024 | 0.011846 | -0.000954 | -7.45% | 0.012925 | 0.013095 | 0.011831 | 2,657,841.00 |
| 17 Mar 2024 | 0.012799 | 0.000642 | 5.28% | 0.012112 | 0.013843 | 0.011832 | 3,001,549.00 |
| 16 Mar 2024 | 0.012157 | -0.000067 | -0.55% | 0.012763 | 0.01278 | 0.011913 | 2,546,165.00 |
| 15 Mar 2024 | 0.012224 | -0.000843 | -6.45% | 0.01386 | 0.013902 | 0.011913 | 2,736,493.00 |
| 14 Mar 2024 | 0.013068 | -0.000816 | -5.88% | 0.014645 | 0.014847 | 0.013056 | 2,159,535.00 |
| 13 Mar 2024 | 0.013883 | -0.000823 | -5.60% | 0.014982 | 0.015066 | 0.013595 | 2,006,923.00 |
| 12 Mar 2024 | 0.014706 | -0.000951 | -6.07% | 0.015236 | 0.015859 | 0.014646 | 1,778,983.00 |
| 11 Mar 2024 | 0.015657 | 0.000331 | 2.16% | 0.015828 | 0.015905 | 0.015015 | 1,700,136.00 |
| 10 Mar 2024 | 0.015325 | -0.000745 | -4.64% | 0.015976 | 0.016124 | 0.015278 | 1,502,179.00 |
| 09 Mar 2024 | 0.01607 | -0.000137 | -0.85% | 0.016463 | 0.016796 | 0.015713 | 1,932,040.00 |
| 08 Mar 2024 | 0.016207 | -0.000294 | -1.78% | 0.016509 | 0.01729 | 0.015606 | 2,262,682.00 |
| 07 Mar 2024 | 0.016501 | 0.002018 | 13.93% | 0.014499 | 0.016755 | 0.014431 | 2,095,968.00 |
| 06 Mar 2024 | 0.014484 | 0.000225 | 1.58% | 0.015863 | 0.015863 | 0.014115 | 2,341,708.00 |
| 05 Mar 2024 | 0.014259 | -0.001195 | -7.73% | 0.016282 | 0.016313 | 0.014115 | 2,204,366.00 |
| 04 Mar 2024 | 0.015454 | -0.000865 | -5.30% | 0.016441 | 0.016869 | 0.015433 | 1,675,202.00 |
| 03 Mar 2024 | 0.016319 | -0.001139 | -6.52% | 0.017269 | 0.017588 | 0.016208 | 1,584,330.00 |
| 02 Mar 2024 | 0.017458 | -0.000241 | -1.36% | 0.017563 | 0.01891 | 0.017087 | 2,103,934.00 |
| 01 Mar 2024 | 0.017699 | 0.001717 | 10.74% | 0.016043 | 0.01891 | 0.015726 | 1,988,820.00 |
| 29 Feb 2024 | 0.015982 | 0.000814 | 5.37% | 0.016031 | 0.016175 | 0.015116 | 2,105,136.00 |
| 28 Feb 2024 | 0.015168 | -0.001061 | -6.54% | 0.017048 | 0.017055 | 0.015116 | 2,001,282.00 |
| 27 Feb 2024 | 0.016229 | -0.000697 | -4.12% | 0.01754 | 0.01944 | 0.01618 | 2,338,522.00 |
| 26 Feb 2024 | 0.016926 | 0.00028 | 1.68% | 0.014958 | 0.01944 | 0.014245 | 3,282,782.00 |
| 25 Feb 2024 | 0.016646 | 0.001134 | 7.31% | 0.015576 | 0.016885 | 0.014245 | 2,105,988.00 |
| 24 Feb 2024 | 0.015512 | -0.000895 | -5.45% | 0.014643 | 0.016454 | 0.014529 | 2,444,427.00 |
| 23 Feb 2024 | 0.016408 | 0.0032 | 24.23% | 0.013419 | 0.016454 | 0.013147 | 2,335,741.00 |
| 22 Feb 2024 | 0.013207 | -0.000107 | -0.80% | 0.013446 | 0.013814 | 0.013179 | 1,967,512.00 |
| 21 Feb 2024 | 0.013314 | -0.00071 | -5.06% | 0.014265 | 0.014502 | 0.013259 | 1,958,104.00 |
| 20 Feb 2024 | 0.014024 | -0.000307 | -2.14% | 0.01475 | 0.01475 | 0.013952 | 1,918,820.00 |
| 19 Feb 2024 | 0.014331 | 0.000262 | 1.86% | 0.013914 | 0.014787 | 0.013801 | 2,009,206.00 |
| 18 Feb 2024 | 0.014069 | 0.000094 | 0.67% | 0.013819 | 0.014392 | 0.013186 | 2,051,289.00 |
| 17 Feb 2024 | 0.013975 | 0.000069 | 0.50% | 0.014088 | 0.014088 | 0.013603 | 1,764,990.00 |
| 16 Feb 2024 | 0.013906 | -0.00006 | -0.43% | 0.014796 | 0.014915 | 0.013638 | 2,173,842.00 |
| 15 Feb 2024 | 0.013966 | -0.000921 | -6.19% | 0.014944 | 0.015299 | 0.013966 | 1,788,027.00 |
| 14 Feb 2024 | 0.014888 | -0.000218 | -1.44% | 0.01493 | 0.015299 | 0.014349 | 1,929,776.00 |
| 13 Feb 2024 | 0.015106 | 0.000589 | 4.06% | 0.014616 | 0.015434 | 0.014437 | 2,096,431.00 |
| 12 Feb 2024 | 0.014517 | -0.001124 | -7.19% | 0.014521 | 0.016662 | 0.014456 | 2,705,547.00 |
| 11 Feb 2024 | 0.015641 | 0.001751 | 12.61% | 0.012751 | 0.015706 | 0.012731 | 2,960,719.00 |
| 10 Feb 2024 | 0.013889 | 0.001807 | 14.95% | 0.012 | 0.014202 | 0.011729 | 2,697,143.00 |
