1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. SashimiToken (SASHIMIUSDT)
  6. Histórico

SASHIMIUSDT

SashimiToken (SASHIMIUSDT)

SASHIMIUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2022 0.002866 -0.000016 -0.56% 0.002882 0.002911 0.002866 96,127.00
30 Jun 2022 0.002882 -0.000034 -1.17% 0.002882 0.003001 0.002746 135,325.00
29 Jun 2022 0.002916 -0.000147 -4.80% 0.003062 0.003062 0.002809 160,983.00
28 Jun 2022 0.003063 -0.000322 -9.51% 0.003385 0.003385 0.003063 153,692.00
27 Jun 2022 0.003385 0.000323 10.55% 0.003062 0.003429 0.002952 572,728.00
26 Jun 2022 0.003062 -0.000095 -3.01% 0.003176 0.003447 0.003 1,078,704.00
25 Jun 2022 0.003157 -0.000415 -11.62% 0.003567 0.003865 0.002972 1,125,442.00
24 Jun 2022 0.003572 0.000872 32.30% 0.002647 0.004258 0.002492 2,304,929.00
23 Jun 2022 0.0027 0.000178 7.06% 0.002561 0.004658 0.002561 1,608,787.00
22 Jun 2022 0.002522 0.00012 5.00% 0.002426 0.002658 0.002418 299,870.00
21 Jun 2022 0.002402 -0.000445 -15.63% 0.002861 0.003409 0.00235 2,207,809.00
20 Jun 2022 0.002847 0.000764 36.68% 0.002077 0.00495 0.002077 4,807,483.00
19 Jun 2022 0.002083 -0.000071 -3.30% 0.002184 0.002188 0.001966 166,086.00
18 Jun 2022 0.002154 -0.00019 -8.11% 0.002316 0.002316 0.002154 19,879.00
17 Jun 2022 0.002344 -0.000038 -1.60% 0.002397 0.002397 0.002316 44,917.00
16 Jun 2022 0.002382 0.000099 4.34% 0.002297 0.002397 0.002283 121,289.00
15 Jun 2022 0.002283 -0.000134 -5.54% 0.002402 0.002402 0.002102 283,361.00
14 Jun 2022 0.002417 0.000221 10.06% 0.002195 0.002578 0.002102 725,686.00
13 Jun 2022 0.002196 -0.000335 -13.24% 0.002531 0.002531 0.002077 356,826.00
12 Jun 2022 0.002531 -0.000091 -3.47% 0.002628 0.003258 0.002128 1,967,602.00
11 Jun 2022 0.002622 0.00000400 0.15% 0.002617 0.004596 0.002617 3,386,033.00
10 Jun 2022 0.002618 -0.000123 -4.49% 0.002826 0.002826 0.002617 91,354.00
09 Jun 2022 0.002741 -0.00004 -1.44% 0.002777 0.002935 0.00264 5,092,145.00
08 Jun 2022 0.002781 -0.000344 -11.01% 0.003135 0.003142 0.002638 1,847,451.00
07 Jun 2022 0.003125 0.00032 11.41% 0.002815 0.0042 0.002601 3,687,794.00
06 Jun 2022 0.002805 -0.000045 -1.58% 0.002849 0.002853 0.002781 3,479,374.00
05 Jun 2022 0.00285 -0.000139 -4.65% 0.002992 0.003026 0.002838 5,117,069.00
04 Jun 2022 0.002989 -0.000715 -19.30% 0.003704 0.003709 0.002805 2,359,211.00
03 Jun 2022 0.003704 0.000858 30.15% 0.002873 0.004128 0.002708 3,358,779.00
02 Jun 2022 0.002846 0.000142 5.25% 0.002706 0.003598 0.002639 2,783,937.00
01 Jun 2022 0.002704 -0.000183 -6.34% 0.002884 0.002893 0.002612 4,624,406.00
31 May 2022 0.002887 -0.000014 -0.48% 0.002901 0.002917 0.002839 2,465,349.00
30 May 2022 0.002901 -0.0001 -3.33% 0.002993 0.003067 0.002586 5,550,687.00
29 May 2022 0.003001 0.000535 21.70% 0.002466 0.0036 0.002465 3,729,150.00
28 May 2022 0.002466 -0.00021 -7.85% 0.002593 0.002736 0.002465 4,093,277.00
27 May 2022 0.002676 -0.000037 -1.36% 0.002716 0.002735 0.002484 40,079.00
26 May 2022 0.002713 0.000237 9.57% 0.002681 0.002738 0.002469 77,731.00
25 May 2022 0.002476 -0.000265 -9.67% 0.002726 0.002726 0.002471 58,295.00
24 May 2022 0.002741 0.000047 1.74% 0.002694 0.002772 0.00269 37,586.00
23 May 2022 0.002694 -0.000209 -7.20% 0.002903 0.002998 0.002605 194,391.00
22 May 2022 0.002903 0.000042 1.47% 0.002881 0.00319 0.002803 150,390.00
21 May 2022 0.002861 0.000062 2.22% 0.002471 0.003485 0.002471 534,343.00
20 May 2022 0.002799 0.000358 14.67% 0.002713 0.002906 0.002449 92,892.00
19 May 2022 0.002441 -0.000067 -2.67% 0.002785 0.002785 0.002406 62,575.00
18 May 2022 0.002508 -0.000078 -3.02% 0.002579 0.002799 0.0024 240,464.00
17 May 2022 0.002586 -0.000405 -13.54% 0.002603 0.002603 0.002422 106,169.00
16 May 2022 0.002991 0.00039 14.99% 0.002997 0.002997 0.002602 13,083.00
15 May 2022 0.002601 0.00018 7.43% 0.002433 0.002998 0.002433 150,151.00
14 May 2022 0.002421 0.00 0.00% 0.002507 0.00342 0.002421 197,457.00
13 May 2022 0.002421 -0.000678 -21.88% 0.00366 0.00366 0.001301 1,098,938.00
12 May 2022 0.003099 0.000526 20.44% 0.001671 0.00369 0.001376 1,575,735.00
11 May 2022 0.002573 -0.000527 -17.00% 0.004018 0.004029 0.00115 2,266,592.00
10 May 2022 0.0031 -0.001102 -26.23% 0.004135 0.0044 0.002965 1,665,293.00
09 May 2022 0.004202 -0.000686 -14.03% 0.004899 0.005 0.004083 6,029,510.00
08 May 2022 0.004888 -0.000182 -3.59% 0.00505 0.008 0.004821 6,487,572.00
07 May 2022 0.00507 0.000198 4.06% 0.004812 0.005192 0.004803 1,068,909.00
06 May 2022 0.004872 -0.000373 -7.11% 0.005228 0.007395 0.0047 4,950,006.00
05 May 2022 0.005245 0.00063 13.65% 0.0046 0.005524 0.0046 2,727,494.00
04 May 2022 0.004615 -0.000135 -2.84% 0.004751 0.005615 0.004381 3,952,826.00
03 May 2022 0.00475 -0.000916 -16.17% 0.005557 0.005997 0.004 2,821,279.00
02 May 2022 0.005666 0.000754 15.35% 0.00491 0.005998 0.004649 5,259,409.00
01 May 2022 0.004912 -0.000469 -8.72% 0.005285 0.00534 0.00457 3,853,539.00
30 Abr 2022 0.005381 -0.000768 -12.49% 0.006106 0.006153 0.00503 1,842,103.00
29 Abr 2022 0.006149 0.000073 1.20% 0.006075 0.008451 0.006 3,215,291.00
28 Abr 2022 0.006076 -0.000158 -2.53% 0.006234 0.006288 0.006041 1,705,805.00
27 Abr 2022 0.006234 -0.00006 -0.95% 0.006299 0.006372 0.006232 2,224,157.00
26 Abr 2022 0.006294 -0.000073 -1.15% 0.006407 0.006433 0.006232 864,277.00
25 Abr 2022 0.006367 -0.00019 -2.90% 0.006566 0.006566 0.006312 3,404,897.00
24 Abr 2022 0.006557 -0.00000100 -0.02% 0.006562 0.006599 0.006386 2,674,564.00
23 Abr 2022 0.006558 -0.000082 -1.23% 0.006637 0.006687 0.006517 1,207,635.00
22 Abr 2022 0.00664 -0.000165 -2.42% 0.006788 0.006793 0.00659 1,705,815.00
21 Abr 2022 0.006805 0.000078 1.16% 0.006733 0.006896 0.006428 1,576,247.00
20 Abr 2022 0.006727 0.000142 2.16% 0.006581 0.006878 0.006574 1,428,135.00
19 Abr 2022 0.006585 -0.000307 -4.45% 0.006901 0.006904 0.006398 1,697,104.00
18 Abr 2022 0.006892 0.000053 0.77% 0.006837 0.007436 0.006513 2,761,419.00
17 Abr 2022 0.006839 -0.000332 -4.63% 0.007061 0.007076 0.006747 2,303,368.00
16 Abr 2022 0.007171 0.000257 3.72% 0.006903 0.007562 0.006701 1,650,094.00
15 Abr 2022 0.006914 -0.000099 -1.41% 0.007013 0.007073 0.006671 1,010,488.00
14 Abr 2022 0.007013 0.000036 0.52% 0.006966 0.007088 0.006829 1,853,856.00
13 Abr 2022 0.006977 0.000262 3.90% 0.006716 0.007033 0.00671 1,046,574.00
12 Abr 2022 0.006715 -0.00001 -0.15% 0.006714 0.006938 0.006501 2,457,995.00
11 Abr 2022 0.006725 -0.000335 -4.75% 0.007062 0.007192 0.006629 3,449,408.00
10 Abr 2022 0.00706 0.00000100 0.01% 0.007064 0.007369 0.00703 1,566,602.00
09 Abr 2022 0.007059 -0.000437 -5.83% 0.007497 0.008 0.007013 1,737,734.00
08 Abr 2022 0.007496 0.000212 2.91% 0.007286 0.007819 0.007264 911,870.00
07 Abr 2022 0.007284 0.000219 3.10% 0.007076 0.007689 0.007016 1,808,537.00
06 Abr 2022 0.007065 -0.000044 -0.62% 0.007102 0.007273 0.007007 1,775,246.00
05 Abr 2022 0.007109 0.000048 0.68% 0.007056 0.007784 0.007007 2,281,613.00
04 Abr 2022 0.007061 0.000123 1.77% 0.006952 0.007395 0.00689 2,648,093.00
03 Abr 2022 0.006938 -0.000253 -3.52% 0.007127 0.00822 0.006896 2,100,298.00
02 Abr 2022 0.007191 0.000196 2.80% 0.006929 0.007354 0.006802 175,756.00
Su Consulta Reciente
GATE
SASHIMIUSDT
SashimiTok..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220702 08:15:04