Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.SAMOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 0.007898 | 0.000563 | 7.68% | 0.007318 | 0.00849 | 0.00717 | 12,695,041.00 |
| 12 May 2024 | 0.007335 | -0.000073 | -0.99% | 0.007382 | 0.007681 | 0.007238 | 4,986,733.00 |
| 11 May 2024 | 0.007408 | 0.000031 | 0.42% | 0.007312 | 0.007902 | 0.007312 | 5,364,606.00 |
| 10 May 2024 | 0.007377 | -0.000469 | -5.98% | 0.007897 | 0.008037 | 0.007301 | 6,299,546.00 |
| 09 May 2024 | 0.007846 | 0.000653 | 9.08% | 0.007285 | 0.008109 | 0.007142 | 8,352,137.00 |
| 08 May 2024 | 0.007193 | -0.000523 | -6.78% | 0.007709 | 0.007787 | 0.007165 | 7,973,142.00 |
| 07 May 2024 | 0.007716 | -0.00026 | -3.26% | 0.007978 | 0.008199 | 0.007702 | 7,701,022.00 |
| 06 May 2024 | 0.007976 | -0.00012 | -1.48% | 0.008056 | 0.008607 | 0.00772 | 7,805,206.00 |
| 05 May 2024 | 0.008096 | -0.000232 | -2.79% | 0.008311 | 0.008578 | 0.007924 | 7,805,787.00 |
| 04 May 2024 | 0.008328 | 0.000239 | 2.95% | 0.008394 | 0.008539 | 0.008007 | 12,686,990.00 |
| 03 May 2024 | 0.008089 | -0.00008 | -0.98% | 0.008078 | 0.008302 | 0.007671 | 8,971,351.00 |
| 02 May 2024 | 0.008169 | 0.000364 | 4.66% | 0.007797 | 0.008491 | 0.007488 | 10,613,973.00 |
| 01 May 2024 | 0.007805 | 0.000372 | 5.00% | 0.007475 | 0.008117 | 0.006788 | 15,189,708.00 |
| 30 Abr 2024 | 0.007433 | -0.000453 | -5.74% | 0.007882 | 0.007932 | 0.006881 | 12,216,055.00 |
| 29 Abr 2024 | 0.007886 | -0.000089 | -1.12% | 0.007971 | 0.008632 | 0.007442 | 14,860,681.00 |
| 28 Abr 2024 | 0.007975 | -0.000897 | -10.11% | 0.008819 | 0.009122 | 0.0079 | 16,153,675.00 |
| 27 Abr 2024 | 0.008872 | 0.001517 | 20.63% | 0.007373 | 0.009402 | 0.006888 | 18,768,348.00 |
| 26 Abr 2024 | 0.007355 | -0.000911 | -11.02% | 0.008246 | 0.008313 | 0.007332 | 12,419,708.00 |
| 25 Abr 2024 | 0.008266 | -0.001884 | -18.56% | 0.009457 | 0.009801 | 0.00803 | 10,327,752.00 |
| 24 Abr 2024 | 0.01015 | 0.003695 | 57.24% | 0.006462 | 0.01015 | 0.006454 | 22,752,588.00 |
| 23 Abr 2024 | 0.006455 | -0.000208 | -3.12% | 0.006653 | 0.006948 | 0.006224 | 16,198,652.00 |
| 22 Abr 2024 | 0.006663 | -0.000096 | -1.42% | 0.006747 | 0.007172 | 0.006428 | 19,108,001.00 |
| 21 Abr 2024 | 0.006759 | 0.000314 | 4.87% | 0.006438 | 0.007514 | 0.006436 | 19,484,160.00 |
| 20 Abr 2024 | 0.006445 | 0.000309 | 5.04% | 0.006134 | 0.006774 | 0.006061 | 13,290,261.00 |
| 19 Abr 2024 | 0.006136 | -0.00064 | -9.45% | 0.006736 | 0.006908 | 0.006114 | 16,114,764.00 |
| 18 Abr 2024 | 0.006776 | -0.000261 | -3.71% | 0.007038 | 0.00756 | 0.006592 | 10,045,027.00 |
| 17 Abr 2024 | 0.007037 | -0.00034 | -4.61% | 0.00734 | 0.007554 | 0.00681 | 8,654,528.00 |
| 16 Abr 2024 | 0.007377 | -0.000378 | -4.87% | 0.007756 | 0.008 | 0.007059 | 9,621,950.00 |
| 15 Abr 2024 | 0.007755 | -0.000404 | -4.95% | 0.008209 | 0.00848 | 0.007502 | 12,252,394.00 |
| 14 Abr 2024 | 0.008159 | 0.000612 | 8.11% | 0.007563 | 0.00821 | 0.007133 | 13,883,943.00 |
| 13 Abr 2024 | 0.007547 | -0.001152 | -13.24% | 0.008668 | 0.008867 | 0.006822 | 12,635,409.00 |
| 12 Abr 2024 | 0.008699 | -0.000856 | -8.96% | 0.009544 | 0.009678 | 0.008436 | 11,329,660.00 |
| 11 Abr 2024 | 0.009555 | -0.000727 | -7.07% | 0.010221 | 0.010315 | 0.009537 | 6,869,445.00 |
| 10 Abr 2024 | 0.010282 | -0.000252 | -2.39% | 0.01053 | 0.010676 | 0.009965 | 9,704,203.00 |
| 09 Abr 2024 | 0.010534 | -0.001057 | -9.12% | 0.011503 | 0.011526 | 0.010462 | 8,000,040.00 |
| 08 Abr 2024 | 0.011591 | 0.000586 | 5.32% | 0.010979 | 0.012212 | 0.010467 | 7,608,020.00 |
| 07 Abr 2024 | 0.011005 | -0.00000300 | -0.03% | 0.010988 | 0.011332 | 0.010875 | 8,384,908.00 |
| 06 Abr 2024 | 0.011008 | -0.000476 | -4.14% | 0.011496 | 0.012168 | 0.010714 | 12,479,304.00 |
| 05 Abr 2024 | 0.011484 | 0.000217 | 1.93% | 0.011246 | 0.011995 | 0.010334 | 11,805,031.00 |
| 04 Abr 2024 | 0.011267 | -0.000272 | -2.36% | 0.01158 | 0.01172 | 0.011121 | 6,490,106.00 |
| 03 Abr 2024 | 0.011539 | -0.000496 | -4.12% | 0.011985 | 0.012146 | 0.011508 | 8,739,240.00 |
| 02 Abr 2024 | 0.012035 | -0.00154 | -11.34% | 0.013582 | 0.013587 | 0.011553 | 10,827,563.00 |
| 01 Abr 2024 | 0.013575 | -0.000724 | -5.06% | 0.014322 | 0.014609 | 0.013316 | 10,645,001.00 |
| 31 Mar 2024 | 0.014299 | 0.000744 | 5.49% | 0.013581 | 0.014321 | 0.013287 | 9,924,878.00 |
| 30 Mar 2024 | 0.013555 | 0.00001 | 0.07% | 0.013549 | 0.014723 | 0.013507 | 9,120,325.00 |
| 29 Mar 2024 | 0.013545 | -0.000461 | -3.29% | 0.01403 | 0.01403 | 0.013347 | 11,444,200.00 |
| 28 Mar 2024 | 0.014006 | 0.000066 | 0.47% | 0.013961 | 0.014263 | 0.013571 | 10,813,327.00 |
| 27 Mar 2024 | 0.01394 | -0.001108 | -7.36% | 0.015027 | 0.015238 | 0.013582 | 9,787,431.00 |
| 26 Mar 2024 | 0.015048 | -0.000576 | -3.69% | 0.015603 | 0.016246 | 0.014967 | 9,032,305.00 |
| 25 Mar 2024 | 0.015624 | 0.000441 | 2.90% | 0.015285 | 0.016136 | 0.014899 | 11,766,463.00 |
| 24 Mar 2024 | 0.015183 | 0.000741 | 5.13% | 0.014434 | 0.015235 | 0.013836 | 7,667,303.00 |
| 23 Mar 2024 | 0.014442 | 0.000324 | 2.29% | 0.014281 | 0.015326 | 0.014102 | 7,326,381.00 |
| 22 Mar 2024 | 0.014118 | -0.000091 | -0.64% | 0.014279 | 0.014623 | 0.013695 | 10,496,246.00 |
| 21 Mar 2024 | 0.014209 | -0.002433 | -14.62% | 0.016559 | 0.016783 | 0.014053 | 10,971,408.00 |
| 20 Mar 2024 | 0.016642 | 0.001608 | 10.70% | 0.015092 | 0.016788 | 0.014091 | 10,070,842.00 |
| 19 Mar 2024 | 0.015034 | -0.003254 | -17.79% | 0.018199 | 0.018276 | 0.014851 | 9,941,570.00 |
| 18 Mar 2024 | 0.018288 | -0.0028 | -13.28% | 0.020776 | 0.020833 | 0.01793 | 9,372,705.00 |
| 17 Mar 2024 | 0.021088 | 0.003303 | 18.57% | 0.018142 | 0.021088 | 0.017038 | 10,461,424.00 |
| 16 Mar 2024 | 0.017785 | -0.000082 | -0.46% | 0.017909 | 0.022987 | 0.017045 | 13,678,921.00 |
| 15 Mar 2024 | 0.017867 | -0.000412 | -2.25% | 0.018228 | 0.018588 | 0.014649 | 12,075,707.00 |
| 14 Mar 2024 | 0.018279 | 0.000835 | 4.79% | 0.017493 | 0.020964 | 0.016527 | 11,807,930.00 |
| 13 Mar 2024 | 0.017444 | 0.00121 | 7.45% | 0.016337 | 0.017686 | 0.015645 | 8,644,763.00 |
| 12 Mar 2024 | 0.016234 | -0.000825 | -4.84% | 0.017074 | 0.017765 | 0.015852 | 9,774,957.00 |
| 11 Mar 2024 | 0.017059 | 0.000207 | 1.23% | 0.016938 | 0.017463 | 0.016114 | 8,852,969.00 |
| 10 Mar 2024 | 0.016852 | -0.000557 | -3.20% | 0.017389 | 0.018016 | 0.016686 | 9,066,208.00 |
| 09 Mar 2024 | 0.017409 | -0.000035 | -0.20% | 0.017636 | 0.0189 | 0.01663 | 9,767,935.00 |
| 08 Mar 2024 | 0.017444 | 0.002035 | 13.21% | 0.015437 | 0.019174 | 0.015413 | 11,574,584.00 |
| 07 Mar 2024 | 0.015409 | -0.003177 | -17.09% | 0.018379 | 0.01868 | 0.015 | 10,174,858.00 |
| 06 Mar 2024 | 0.018586 | 0.000235 | 1.28% | 0.017945 | 0.020806 | 0.015902 | 10,895,865.00 |
| 05 Mar 2024 | 0.018351 | -0.003043 | -14.22% | 0.021142 | 0.023367 | 0.016073 | 11,899,474.00 |
| 04 Mar 2024 | 0.021394 | 0.006786 | 46.45% | 0.014575 | 0.0245 | 0.014296 | 11,446,927.00 |
| 03 Mar 2024 | 0.014608 | 0.000879 | 6.40% | 0.013697 | 0.015099 | 0.012737 | 6,893,785.00 |
| 02 Mar 2024 | 0.013729 | -0.001322 | -8.78% | 0.014911 | 0.015032 | 0.013462 | 9,360,770.00 |
| 01 Mar 2024 | 0.015051 | 0.00254 | 20.30% | 0.012442 | 0.0162 | 0.012432 | 8,987,287.00 |
| 29 Feb 2024 | 0.012511 | -0.000461 | -3.55% | 0.013218 | 0.015219 | 0.012179 | 10,787,412.00 |
| 28 Feb 2024 | 0.012972 | 0.0016 | 14.07% | 0.011441 | 0.014215 | 0.010605 | 14,083,553.00 |
| 27 Feb 2024 | 0.011372 | 0.001572 | 16.04% | 0.009787 | 0.01171 | 0.009701 | 9,347,318.00 |
| 26 Feb 2024 | 0.0098 | 0.000266 | 2.79% | 0.009528 | 0.009863 | 0.00895 | 5,966,148.00 |
| 25 Feb 2024 | 0.009534 | 0.000098 | 1.04% | 0.009501 | 0.009889 | 0.00929 | 4,677,812.00 |
| 24 Feb 2024 | 0.009436 | 0.000555 | 6.25% | 0.00892 | 0.0097 | 0.008868 | 5,609,866.00 |
| 23 Feb 2024 | 0.008881 | -0.00044 | -4.72% | 0.009325 | 0.009412 | 0.008868 | 6,466,473.00 |
| 22 Feb 2024 | 0.009321 | -0.000196 | -2.06% | 0.009644 | 0.009881 | 0.009312 | 5,992,899.00 |
| 21 Feb 2024 | 0.009517 | -0.000608 | -6.00% | 0.010115 | 0.010158 | 0.009301 | 5,629,956.00 |
| 20 Feb 2024 | 0.010125 | -0.000357 | -3.41% | 0.010504 | 0.010601 | 0.009679 | 4,811,487.00 |
| 19 Feb 2024 | 0.010482 | -0.000066 | -0.63% | 0.010548 | 0.010685 | 0.010196 | 4,924,071.00 |
| 18 Feb 2024 | 0.010548 | 0.000059 | 0.56% | 0.010483 | 0.0108 | 0.010399 | 5,726,806.00 |
| 17 Feb 2024 | 0.010489 | -0.000802 | -7.10% | 0.011294 | 0.011356 | 0.010204 | 4,051,634.00 |
| 16 Feb 2024 | 0.011291 | -0.000117 | -1.03% | 0.011426 | 0.011801 | 0.011135 | 3,290,426.00 |
| 15 Feb 2024 | 0.011408 | -0.000427 | -3.61% | 0.011803 | 0.0119 | 0.011 | 4,923,618.00 |
| 14 Feb 2024 | 0.011835 | 0.000777 | 7.03% | 0.011048 | 0.011836 | 0.010875 | 4,176,059.00 |
