Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.SYNUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.512 | -0.0234 | -4.37% | 0.5362 | 0.5455 | 0.5112 | 256,182.00 |
| 27 Jun 2024 | 0.5354 | 0.0214 | 4.16% | 0.5146 | 0.5537 | 0.502 | 287,706.00 |
| 26 Jun 2024 | 0.514 | -0.027 | -4.99% | 0.5461 | 0.5518 | 0.5072 | 184,983.00 |
| 25 Jun 2024 | 0.541 | 0.0129 | 2.44% | 0.523 | 0.5557 | 0.5182 | 318,979.00 |
| 24 Jun 2024 | 0.5281 | 0.0264 | 5.26% | 0.5104 | 0.5331 | 0.482 | 380,014.00 |
| 23 Jun 2024 | 0.5017 | -0.0137 | -2.66% | 0.5146 | 0.5347 | 0.5002 | 190,095.00 |
| 22 Jun 2024 | 0.5154 | -0.0024 | -0.46% | 0.5191 | 0.5227 | 0.5013 | 169,143.00 |
| 21 Jun 2024 | 0.5178 | -0.0255 | -4.69% | 0.5501 | 0.5586 | 0.5127 | 307,563.00 |
| 20 Jun 2024 | 0.5433 | 0.0001 | 0.02% | 0.5545 | 0.588 | 0.5374 | 284,351.00 |
| 19 Jun 2024 | 0.5432 | -0.0186 | -3.31% | 0.5514 | 0.588 | 0.5348 | 307,865.00 |
| 18 Jun 2024 | 0.5618 | -0.0357 | -5.97% | 0.5854 | 0.6107 | 0.5321 | 415,642.00 |
| 17 Jun 2024 | 0.5975 | -0.0814 | -11.99% | 0.6777 | 0.6909 | 0.5672 | 811,523.00 |
| 16 Jun 2024 | 0.6789 | 0.0546 | 8.75% | 0.6206 | 0.7422 | 0.6087 | 844,369.00 |
| 15 Jun 2024 | 0.6243 | 0.0251 | 4.19% | 0.5919 | 0.6491 | 0.5916 | 337,141.00 |
| 14 Jun 2024 | 0.5992 | -0.0179 | -2.90% | 0.6122 | 0.6597 | 0.5767 | 668,560.00 |
| 13 Jun 2024 | 0.6171 | -0.0712 | -10.34% | 0.6879 | 0.7313 | 0.6069 | 1,249,883.00 |
| 12 Jun 2024 | 0.6883 | 0.1069 | 18.39% | 0.5853 | 0.8238 | 0.5789 | 5,501,168.00 |
| 11 Jun 2024 | 0.5814 | -0.0082 | -1.39% | 0.5927 | 0.6002 | 0.5341 | 1,224,778.00 |
| 10 Jun 2024 | 0.5896 | -0.0324 | -5.21% | 0.6318 | 0.6318 | 0.5872 | 407,831.00 |
| 09 Jun 2024 | 0.622 | 0.0119 | 1.95% | 0.6131 | 0.6322 | 0.602 | 522,195.00 |
| 08 Jun 2024 | 0.6101 | -0.0532 | -8.02% | 0.6654 | 0.6658 | 0.6057 | 511,369.00 |
| 07 Jun 2024 | 0.6633 | -0.0561 | -7.80% | 0.7274 | 0.7357 | 0.6494 | 845,150.00 |
| 06 Jun 2024 | 0.7194 | -0.0137 | -1.87% | 0.7288 | 0.7507 | 0.7189 | 500,999.00 |
| 05 Jun 2024 | 0.7331 | 0.0098 | 1.35% | 0.7231 | 0.7418 | 0.7206 | 581,649.00 |
| 04 Jun 2024 | 0.7233 | -0.0447 | -5.82% | 0.7656 | 0.7715 | 0.7198 | 781,781.00 |
| 03 Jun 2024 | 0.768 | 0.0106 | 1.40% | 0.7609 | 0.8106 | 0.7533 | 820,201.00 |
| 02 Jun 2024 | 0.7574 | 0.0099 | 1.32% | 0.7469 | 0.7675 | 0.7311 | 491,104.00 |
| 01 Jun 2024 | 0.7475 | 0.0382 | 5.39% | 0.7102 | 0.7616 | 0.7024 | 673,063.00 |
| 31 May 2024 | 0.7093 | -0.0375 | -5.02% | 0.7462 | 0.7508 | 0.6896 | 719,449.00 |
| 30 May 2024 | 0.7468 | -0.0171 | -2.24% | 0.7638 | 0.7734 | 0.7407 | 398,416.00 |
| 29 May 2024 | 0.7639 | -0.0196 | -2.50% | 0.7749 | 0.8021 | 0.7618 | 487,179.00 |
| 28 May 2024 | 0.7835 | -0.0171 | -2.14% | 0.7996 | 0.8107 | 0.7622 | 389,213.00 |
| 27 May 2024 | 0.8006 | 0.0444 | 5.87% | 0.7649 | 0.8024 | 0.7555 | 444,454.00 |
| 26 May 2024 | 0.7562 | -0.0236 | -3.03% | 0.780 | 0.7832 | 0.7556 | 446,319.00 |
| 25 May 2024 | 0.7798 | 0.0277 | 3.68% | 0.7527 | 0.7832 | 0.7376 | 636,472.00 |
| 24 May 2024 | 0.7521 | -0.0351 | -4.46% | 0.789 | 0.8075 | 0.7464 | 411,510.00 |
| 23 May 2024 | 0.7872 | -0.0004 | -0.05% | 0.7876 | 0.8241 | 0.7567 | 384,855.00 |
| 22 May 2024 | 0.7876 | -0.0274 | -3.36% | 0.8095 | 0.8222 | 0.7766 | 471,957.00 |
| 21 May 2024 | 0.815 | -0.0126 | -1.52% | 0.8321 | 0.8396 | 0.7874 | 702,476.00 |
| 20 May 2024 | 0.8276 | 0.0627 | 8.20% | 0.7689 | 0.8355 | 0.7416 | 753,144.00 |
| 19 May 2024 | 0.7649 | -0.0414 | -5.13% | 0.8073 | 0.8115 | 0.7621 | 398,031.00 |
| 18 May 2024 | 0.8063 | -0.0192 | -2.33% | 0.8317 | 0.8345 | 0.798 | 363,069.00 |
| 17 May 2024 | 0.8255 | 0.0318 | 4.01% | 0.7903 | 0.8494 | 0.7768 | 495,283.00 |
| 16 May 2024 | 0.7937 | -0.0142 | -1.76% | 0.8048 | 0.8372 | 0.7777 | 597,777.00 |
| 15 May 2024 | 0.8079 | 0.0628 | 8.43% | 0.7472 | 0.8084 | 0.7293 | 514,211.00 |
| 14 May 2024 | 0.7451 | -0.0078 | -1.04% | 0.7541 | 0.7607 | 0.7115 | 419,001.00 |
| 13 May 2024 | 0.7529 | -0.0446 | -5.59% | 0.8008 | 0.801 | 0.736 | 729,362.00 |
| 12 May 2024 | 0.7975 | 0.0043 | 0.54% | 0.8023 | 0.8203 | 0.7867 | 273,211.00 |
| 11 May 2024 | 0.7932 | 0.0147 | 1.89% | 0.7778 | 0.8101 | 0.775 | 498,821.00 |
| 10 May 2024 | 0.7785 | -0.070 | -8.25% | 0.8532 | 0.8795 | 0.7696 | 749,784.00 |
| 09 May 2024 | 0.8485 | 0.013 | 1.56% | 0.8285 | 0.8544 | 0.8038 | 383,213.00 |
| 08 May 2024 | 0.8355 | -0.0274 | -3.18% | 0.8599 | 0.8607 | 0.8247 | 381,092.00 |
| 07 May 2024 | 0.8629 | -0.0167 | -1.90% | 0.8931 | 0.9083 | 0.8593 | 389,785.00 |
| 06 May 2024 | 0.8796 | -0.0374 | -4.08% | 0.9127 | 0.9464 | 0.8787 | 300,943.00 |
| 05 May 2024 | 0.917 | 0.0258 | 2.89% | 0.8911 | 0.9264 | 0.8668 | 460,857.00 |
| 04 May 2024 | 0.8912 | -0.0243 | -2.65% | 0.9234 | 0.9259 | 0.8815 | 574,527.00 |
| 03 May 2024 | 0.9155 | 0.0189 | 2.11% | 0.9054 | 0.9514 | 0.8716 | 538,835.00 |
| 02 May 2024 | 0.8966 | -0.0023 | -0.26% | 0.8899 | 0.9135 | 0.8241 | 845,247.00 |
| 01 May 2024 | 0.8989 | 0.034 | 3.93% | 0.856 | 0.912 | 0.7988 | 737,020.00 |
| 30 Abr 2024 | 0.8649 | -0.0839 | -8.84% | 0.9496 | 0.9675 | 0.8154 | 564,167.00 |
| 29 Abr 2024 | 0.9488 | -0.0266 | -2.73% | 0.9843 | 0.9933 | 0.9186 | 388,790.00 |
| 28 Abr 2024 | 0.9754 | -0.0281 | -2.80% | 0.9983 | 1.02 | 0.9739 | 316,734.00 |
| 27 Abr 2024 | 1.00 | 0.030 | 3.60% | 0.9638 | 1.01 | 0.952 | 434,874.00 |
| 26 Abr 2024 | 0.9686 | -0.0746 | -7.15% | 1.06 | 1.06 | 0.9589 | 423,516.00 |
| 25 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.06 | 1.07 | 1.00 | 352,817.00 |
| 24 Abr 2024 | 1.04 | -0.080 | -6.96% | 1.13 | 1.14 | 1.03 | 584,192.00 |
| 23 Abr 2024 | 1.12 | 0.020 | 1.46% | 1.10 | 1.20 | 1.10 | 573,618.00 |
| 22 Abr 2024 | 1.11 | 0.020 | 1.84% | 1.08 | 1.13 | 1.07 | 365,889.00 |
| 21 Abr 2024 | 1.09 | -0.040 | -3.34% | 1.13 | 1.14 | 1.06 | 378,075.00 |
| 20 Abr 2024 | 1.12 | 0.050 | 5.10% | 1.04 | 1.15 | 1.04 | 419,912.00 |
| 19 Abr 2024 | 1.07 | -0.050 | -4.42% | 1.10 | 1.14 | 1.02 | 1,296,397.00 |
| 18 Abr 2024 | 1.12 | 0.160 | 16.55% | 0.9474 | 1.18 | 0.9439 | 1,601,230.00 |
| 17 Abr 2024 | 0.9588 | -0.0377 | -3.78% | 1.02 | 1.02 | 0.9114 | 580,401.00 |
| 16 Abr 2024 | 0.9965 | -0.0554 | -5.27% | 1.05 | 1.07 | 0.937 | 859,526.00 |
| 15 Abr 2024 | 1.05 | -0.100 | -9.01% | 1.15 | 1.21 | 1.03 | 612,164.00 |
| 14 Abr 2024 | 1.16 | 0.030 | 2.30% | 1.13 | 1.24 | 1.04 | 1,578,743.00 |
| 13 Abr 2024 | 1.13 | 0.070 | 6.90% | 1.05 | 1.29 | 0.9388 | 1,907,457.00 |
| 12 Abr 2024 | 1.06 | -0.170 | -13.50% | 1.22 | 1.27 | 1.02 | 898,955.00 |
| 11 Abr 2024 | 1.22 | -0.100 | -7.47% | 1.30 | 1.36 | 1.21 | 512,773.00 |
| 10 Abr 2024 | 1.32 | -0.060 | -4.12% | 1.40 | 1.40 | 1.24 | 925,673.00 |
| 09 Abr 2024 | 1.38 | -0.130 | -8.92% | 1.52 | 1.55 | 1.34 | 785,160.00 |
| 08 Abr 2024 | 1.51 | 0.050 | 3.54% | 1.45 | 1.58 | 1.40 | 605,481.00 |
| 07 Abr 2024 | 1.46 | 0.120 | 9.33% | 1.33 | 1.50 | 1.32 | 742,636.00 |
| 06 Abr 2024 | 1.34 | -0.030 | -1.97% | 1.36 | 1.41 | 1.28 | 560,469.00 |
| 05 Abr 2024 | 1.36 | -0.090 | -5.92% | 1.44 | 1.45 | 1.24 | 1,588,521.00 |
| 04 Abr 2024 | 1.45 | -0.180 | -11.28% | 1.65 | 1.74 | 1.38 | 2,538,486.00 |
| 03 Abr 2024 | 1.63 | 0.290 | 21.60% | 1.33 | 1.75 | 1.32 | 3,339,017.00 |
| 02 Abr 2024 | 1.34 | 0.110 | 9.13% | 1.24 | 1.42 | 1.14 | 1,291,818.00 |
| 01 Abr 2024 | 1.23 | -0.010 | -1.13% | 1.24 | 1.47 | 1.18 | 1,357,348.00 |
| 31 Mar 2024 | 1.24 | 0.010 | 1.19% | 1.24 | 1.26 | 1.21 | 380,521.00 |
| 30 Mar 2024 | 1.23 | -0.060 | -4.55% | 1.27 | 1.30 | 1.23 | 329,446.00 |
