Mas Datos Histórico Spice - SFIETH | ADVFN

US Dollar vs MXN

Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

Regístrate

Inicio
Invertir
Criptomonedas
GATE
Spice (Gate.io:SFIETH)
Spice (Gate.io:SFIETH) Histórico

SFIETH Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
17 Abr 2024	0.0106	0.0002	1.92%	0.0104	0.0111	0.0103	267.00
16 Abr 2024	0.0104	0.0005	5.05%	0.0099	0.0105	0.0096	176.00
15 Abr 2024	0.0099	-0.0001	-1.00%	0.0108	0.0109	0.0094	153.00
14 Abr 2024	0.010	0.0003	3.09%	0.0097	0.0103	0.0093	113.00
13 Abr 2024	0.0097	-0.0004	-3.96%	0.0101	0.0114	0.0096	117.00
12 Abr 2024	0.0101	0.0004	4.12%	0.0097	0.0102	0.0092	55.00
11 Abr 2024	0.0097	0.0004	4.30%	0.0093	0.0099	0.0091	19.00
10 Abr 2024	0.0093	-0.0012	-11.43%	0.0105	0.0106	0.0093	116.00
09 Abr 2024	0.0105	0.0005	5.00%	0.0101	0.0109	0.0101	93.00
08 Abr 2024	0.010	-0.0006	-5.66%	0.0106	0.0111	0.0098	140.00
07 Abr 2024	0.0106	-0.0005	-4.50%	0.0112	0.0112	0.0106	194.00
06 Abr 2024	0.0111	0.0004	3.74%	0.0108	0.0112	0.0107	165.00
05 Abr 2024	0.0107	-0.001	-8.55%	0.0117	0.0117	0.0097	216.00
04 Abr 2024	0.0117	0.0006	5.41%	0.011	0.0117	0.0108	136.00
03 Abr 2024	0.0111	-0.0016	-12.60%	0.0128	0.0129	0.011	154.00
02 Abr 2024	0.0127	0.0017	15.45%	0.0109	0.0128	0.0108	188.00
01 Abr 2024	0.011	-0.001	-8.33%	0.012	0.0123	0.0104	153.00
31 Mar 2024	0.012	-0.0005	-4.00%	0.0134	0.0142	0.0119	69.00
30 Mar 2024	0.0125	0.0017	15.74%	0.0109	0.0125	0.0105	76.00
29 Mar 2024	0.0108	-0.0003	-2.70%	0.0111	0.012	0.0104	164.00
28 Mar 2024	0.0111	-0.0008	-6.72%	0.012	0.012	0.011	225.00
27 Mar 2024	0.0119	-0.0003	-2.46%	0.0123	0.0123	0.0112	218.00
26 Mar 2024	0.0122	-0.0002	-1.61%	0.0124	0.0131	0.0118	221.00
25 Mar 2024	0.0124	0.0004	3.33%	0.012	0.014	0.012	190.00
24 Mar 2024	0.012	-0.0017	-12.41%	0.0138	0.015	0.012	257.00
23 Mar 2024	0.0137	0.0021	18.10%	0.0116	0.014	0.0116	257.00
22 Mar 2024	0.0116	-0.0011	-8.66%	0.0127	0.0129	0.010	322.00
21 Mar 2024	0.0127	0.0015	13.39%	0.0113	0.0135	0.0113	255.00
20 Mar 2024	0.0112	-0.0002	-1.75%	0.0114	0.0125	0.0111	299.00
19 Mar 2024	0.0114	-0.0003	-2.56%	0.0117	0.0125	0.0107	262.00
18 Mar 2024	0.0117	0.0003	2.63%	0.0114	0.0121	0.0113	274.00
17 Mar 2024	0.0114	0.00	0.00%	0.0113	0.0126	0.0112	289.00
16 Mar 2024	0.0114	-0.0005	-4.20%	0.0119	0.0121	0.0111	260.00
15 Mar 2024	0.0119	-0.0002	-1.65%	0.0121	0.0127	0.0114	262.00
14 Mar 2024	0.0121	0.0003	2.54%	0.0117	0.0128	0.0112	235.00
13 Mar 2024	0.0118	-0.001	-7.81%	0.0128	0.0142	0.0117	204.00
12 Mar 2024	0.0128	-0.0001	-0.78%	0.0147	0.0148	0.012	217.00
11 Mar 2024	0.0129	-0.0011	-7.86%	0.014	0.0141	0.012	236.00
10 Mar 2024	0.014	0.0001	0.72%	0.0138	0.0144	0.0134	246.00
09 Mar 2024	0.0139	-0.001	-6.71%	0.015	0.0151	0.0132	195.00
08 Mar 2024	0.0149	-0.0003	-1.97%	0.0148	0.0164	0.0134	203.00
07 Mar 2024	0.0152	0.003	24.59%	0.0123	0.0155	0.012	186.00
06 Mar 2024	0.0122	-0.0025	-17.01%	0.0145	0.0151	0.012	225.00
05 Mar 2024	0.0147	-0.0013	-8.13%	0.0159	0.0172	0.0127	237.00
04 Mar 2024	0.016	-0.0055	-25.58%	0.0213	0.0219	0.0157	193.00
03 Mar 2024	0.0215	0.0053	32.72%	0.0159	0.0267	0.0143	177.00
02 Mar 2024	0.0162	0.0087	116.00%	0.0075	0.0198	0.0071	307.00
01 Mar 2024	0.0075	0.0003	4.17%	0.0072	0.0079	0.007	440.00
29 Feb 2024	0.0072	-0.0002	-2.70%	0.0074	0.0075	0.007	420.00
28 Feb 2024	0.0074	-0.0001	-1.33%	0.0075	0.0084	0.0071	405.00
27 Feb 2024	0.0075	-0.0006	-7.41%	0.0081	0.0081	0.0074	336.00
26 Feb 2024	0.0081	0.0003	3.85%	0.0078	0.0083	0.0076	415.00
25 Feb 2024	0.0078	-0.0003	-3.70%	0.0081	0.0087	0.0075	387.00
24 Feb 2024	0.0081	0.0002	2.53%	0.0079	0.0082	0.0075	378.00
23 Feb 2024	0.0079	0.0002	2.60%	0.0078	0.0087	0.0077	304.00
22 Feb 2024	0.0077	0.0001	1.32%	0.0076	0.0079	0.0073	382.00
21 Feb 2024	0.0076	0.0001	1.33%	0.0076	0.0078	0.0074	375.00
20 Feb 2024	0.0075	-0.0007	-8.54%	0.0081	0.0084	0.0075	315.00
19 Feb 2024	0.0082	0.0002	2.50%	0.008	0.0088	0.0078	346.00
18 Feb 2024	0.008	-0.0002	-2.44%	0.0084	0.0085	0.0078	357.00
17 Feb 2024	0.0082	-0.0004	-4.65%	0.0086	0.0088	0.008	316.00
16 Feb 2024	0.0086	0.0006	7.50%	0.008	0.0091	0.0079	384.00
15 Feb 2024	0.008	-0.0028	-25.93%	0.0104	0.0105	0.0078	402.00
14 Feb 2024	0.0108	0.0028	35.00%	0.0081	0.011	0.0075	382.00
13 Feb 2024	0.008	-0.0019	-19.19%	0.0099	0.010	0.0076	373.00
12 Feb 2024	0.0099	0.0019	23.75%	0.0081	0.0107	0.0076	384.00
11 Feb 2024	0.008	-0.0007	-8.05%	0.0087	0.0088	0.0078	354.00
10 Feb 2024	0.0087	-0.0003	-3.33%	0.0091	0.0093	0.0085	309.00
09 Feb 2024	0.009	0.00	0.00%	0.009	0.0094	0.0085	214.00
08 Feb 2024	0.009	0.0001	1.12%	0.0089	0.0091	0.0088	261.00
07 Feb 2024	0.0089	-0.0004	-4.30%	0.0093	0.0095	0.0088	239.00
06 Feb 2024	0.0093	-0.0003	-3.13%	0.0093	0.0096	0.0092	231.00
05 Feb 2024	0.0096	0.0001	1.05%	0.0096	0.0102	0.0094	260.00
04 Feb 2024	0.0095	0.0003	3.26%	0.0093	0.0098	0.0091	225.00
03 Feb 2024	0.0092	-0.0003	-3.16%	0.0095	0.0095	0.0091	335.00
02 Feb 2024	0.0095	0.0001	1.06%	0.0094	0.0096	0.0092	230.00
01 Feb 2024	0.0094	0.0002	2.17%	0.0093	0.0097	0.0093	256.00
31 Ene 2024	0.0092	-0.0002	-2.13%	0.0093	0.0096	0.009	263.00
30 Ene 2024	0.0094	0.0001	1.08%	0.0095	0.0096	0.0092	250.00
29 Ene 2024	0.0093	-0.0007	-7.00%	0.010	0.010	0.0091	269.00
28 Ene 2024	0.010	0.0001	1.01%	0.0099	0.0101	0.0097	259.00
27 Ene 2024	0.0099	-0.0001	-1.00%	0.010	0.010	0.0097	212.00
26 Ene 2024	0.010	-0.0004	-3.85%	0.0104	0.0104	0.0098	161.00
25 Ene 2024	0.0104	0.0002	1.96%	0.0102	0.0107	0.0099	314.00
24 Ene 2024	0.0102	0.0012	13.33%	0.0091	0.0109	0.0091	374.00
23 Ene 2024	0.009	-0.0003	-3.23%	0.0094	0.0096	0.0087	281.00
22 Ene 2024	0.0093	0.0003	3.33%	0.0091	0.0094	0.0087	266.00
21 Ene 2024	0.009	0.00	0.00%	0.0088	0.0094	0.0086	262.00
20 Ene 2024	0.009	0.0005	5.88%	0.0084	0.009	0.0081	373.00
19 Ene 2024	0.0085	0.0001	1.19%	0.0084	0.0087	0.0083	257.00

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

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