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 |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.009118 | -0.000064 | -0.70% | 0.009259 | 0.009384 | 0.008932 | 5,999,930.00 |
| 24 Jun 2024 | 0.009182 | -0.00032 | -3.37% | 0.009117 | 0.009488 | 0.008693 | 10,754,241.00 |
| 23 Jun 2024 | 0.009502 | 0.000668 | 7.56% | 0.00884 | 0.009527 | 0.008797 | 9,223,832.00 |
| 22 Jun 2024 | 0.008834 | -0.000288 | -3.16% | 0.009084 | 0.009384 | 0.008832 | 6,668,924.00 |
| 21 Jun 2024 | 0.009122 | -0.00007 | -0.76% | 0.009192 | 0.00935 | 0.009003 | 5,924,480.00 |
| 20 Jun 2024 | 0.009192 | 0.000102 | 1.12% | 0.00912 | 0.009531 | 0.008995 | 6,779,435.00 |
| 19 Jun 2024 | 0.00909 | 0.00008 | 0.89% | 0.009072 | 0.009357 | 0.008809 | 6,111,277.00 |
| 18 Jun 2024 | 0.00901 | -0.000373 | -3.98% | 0.009322 | 0.010003 | 0.008818 | 7,161,525.00 |
| 17 Jun 2024 | 0.009383 | -0.000133 | -1.40% | 0.0095 | 0.00971 | 0.008957 | 3,649,033.00 |
| 16 Jun 2024 | 0.009516 | 0.000077 | 0.82% | 0.009467 | 0.010125 | 0.009114 | 4,563,682.00 |
| 15 Jun 2024 | 0.009439 | 0.000089 | 0.95% | 0.009333 | 0.009522 | 0.009068 | 5,324,366.00 |
| 14 Jun 2024 | 0.00935 | -0.000322 | -3.33% | 0.009779 | 0.009992 | 0.009245 | 4,529,717.00 |
| 13 Jun 2024 | 0.009672 | -0.000359 | -3.58% | 0.010026 | 0.01034 | 0.009646 | 6,162,392.00 |
| 12 Jun 2024 | 0.010031 | 0.00034 | 3.51% | 0.009649 | 0.010227 | 0.009407 | 5,303,333.00 |
| 11 Jun 2024 | 0.009691 | -0.000551 | -5.38% | 0.010248 | 0.010604 | 0.009559 | 7,143,688.00 |
| 10 Jun 2024 | 0.010242 | -0.00108 | -9.54% | 0.011253 | 0.011314 | 0.010155 | 7,499,710.00 |
| 09 Jun 2024 | 0.011322 | 0.001012 | 9.82% | 0.010287 | 0.01135 | 0.009964 | 8,769,124.00 |
| 08 Jun 2024 | 0.01031 | 0.000038 | 0.37% | 0.010274 | 0.01062 | 0.009456 | 9,658,101.00 |
| 07 Jun 2024 | 0.010272 | -0.001039 | -9.19% | 0.011264 | 0.011562 | 0.010129 | 8,359,777.00 |
| 06 Jun 2024 | 0.011311 | -0.000144 | -1.26% | 0.011258 | 0.011992 | 0.011248 | 7,164,455.00 |
| 05 Jun 2024 | 0.011455 | 0.00000400 | 0.03% | 0.011328 | 0.011537 | 0.010852 | 7,916,665.00 |
| 04 Jun 2024 | 0.011451 | 0.000094 | 0.83% | 0.011154 | 0.011899 | 0.010795 | 9,481,122.00 |
| 03 Jun 2024 | 0.011357 | 0.00161 | 16.52% | 0.009917 | 0.011635 | 0.009025 | 8,661,278.00 |
| 02 Jun 2024 | 0.009747 | 0.000694 | 7.67% | 0.008919 | 0.010103 | 0.008677 | 6,009,688.00 |
| 01 Jun 2024 | 0.009053 | 0.000247 | 2.80% | 0.008855 | 0.009088 | 0.008713 | 4,172,768.00 |
| 31 May 2024 | 0.008806 | 0.000087 | 1.00% | 0.008708 | 0.008946 | 0.008524 | 5,855,346.00 |
| 30 May 2024 | 0.008719 | -0.000114 | -1.29% | 0.008866 | 0.00895 | 0.008627 | 4,726,488.00 |
| 29 May 2024 | 0.008833 | 0.000097 | 1.11% | 0.008726 | 0.009116 | 0.008659 | 4,698,828.00 |
| 28 May 2024 | 0.008736 | -0.000308 | -3.41% | 0.009043 | 0.009255 | 0.008461 | 7,668,256.00 |
| 27 May 2024 | 0.009044 | 0.000058 | 0.65% | 0.008963 | 0.009335 | 0.008684 | 7,338,853.00 |
| 26 May 2024 | 0.008986 | 0.00032 | 3.69% | 0.008687 | 0.008986 | 0.008301 | 6,364,114.00 |
| 25 May 2024 | 0.008666 | -0.000053 | -0.61% | 0.008696 | 0.008998 | 0.008654 | 3,568,057.00 |
| 24 May 2024 | 0.008719 | 0.000167 | 1.95% | 0.008529 | 0.008968 | 0.008148 | 7,928,748.00 |
| 23 May 2024 | 0.008552 | -0.000055 | -0.64% | 0.008655 | 0.009087 | 0.00851 | 8,435,445.00 |
| 22 May 2024 | 0.008607 | -0.000332 | -3.71% | 0.009083 | 0.009126 | 0.008441 | 11,774,774.00 |
| 21 May 2024 | 0.008939 | 0.000307 | 3.56% | 0.008739 | 0.009661 | 0.008719 | 10,190,515.00 |
| 20 May 2024 | 0.008632 | 0.000265 | 3.17% | 0.00836 | 0.008683 | 0.007952 | 9,476,363.00 |
| 19 May 2024 | 0.008367 | -0.000213 | -2.48% | 0.008619 | 0.008834 | 0.00827 | 8,036,322.00 |
| 18 May 2024 | 0.00858 | -0.000261 | -2.95% | 0.008826 | 0.008953 | 0.008455 | 8,345,907.00 |
| 17 May 2024 | 0.008841 | -0.000284 | -3.11% | 0.009224 | 0.009493 | 0.008574 | 8,212,026.00 |
| 16 May 2024 | 0.009125 | 0.001239 | 15.71% | 0.00789 | 0.009396 | 0.007854 | 8,603,137.00 |
| 15 May 2024 | 0.007886 | -0.000114 | -1.43% | 0.007815 | 0.00836 | 0.00767 | 13,288,691.00 |
| 14 May 2024 | 0.008 | -0.000444 | -5.26% | 0.008545 | 0.008613 | 0.007958 | 7,556,706.00 |
| 13 May 2024 | 0.008444 | -0.000521 | -5.81% | 0.008976 | 0.009021 | 0.008431 | 7,922,867.00 |
| 12 May 2024 | 0.008965 | 0.000056 | 0.63% | 0.008916 | 0.00916 | 0.0088 | 4,642,681.00 |
| 11 May 2024 | 0.008909 | -0.000086 | -0.96% | 0.009041 | 0.009323 | 0.00881 | 6,742,378.00 |
| 10 May 2024 | 0.008995 | -0.000303 | -3.26% | 0.009286 | 0.009364 | 0.008812 | 13,400,019.00 |
| 09 May 2024 | 0.009298 | -0.000501 | -5.11% | 0.009639 | 0.009994 | 0.009274 | 12,772,905.00 |
| 08 May 2024 | 0.009799 | -0.000142 | -1.43% | 0.009892 | 0.010482 | 0.00961 | 7,502,370.00 |
| 07 May 2024 | 0.009941 | -0.000147 | -1.46% | 0.009904 | 0.010148 | 0.009755 | 4,616,702.00 |
| 06 May 2024 | 0.010088 | 0.000349 | 3.58% | 0.009702 | 0.0102 | 0.009695 | 4,855,761.00 |
| 05 May 2024 | 0.009739 | 0.000083 | 0.86% | 0.009616 | 0.010089 | 0.009513 | 3,974,259.00 |
| 04 May 2024 | 0.009656 | -0.00031 | -3.11% | 0.010035 | 0.010337 | 0.009618 | 5,118,404.00 |
| 03 May 2024 | 0.009966 | 0.00022 | 2.26% | 0.009517 | 0.010 | 0.009232 | 6,340,743.00 |
| 02 May 2024 | 0.009746 | 0.000244 | 2.57% | 0.009563 | 0.009861 | 0.008991 | 6,430,485.00 |
| 01 May 2024 | 0.009502 | 0.000146 | 1.56% | 0.009481 | 0.009826 | 0.009212 | 5,617,574.00 |
| 30 Abr 2024 | 0.009356 | -0.000633 | -6.34% | 0.009956 | 0.010001 | 0.009268 | 5,752,329.00 |
| 29 Abr 2024 | 0.009989 | 0.00013 | 1.32% | 0.009812 | 0.010292 | 0.009772 | 5,169,212.00 |
| 28 Abr 2024 | 0.009859 | -0.000221 | -2.19% | 0.010042 | 0.010553 | 0.009856 | 4,896,207.00 |
| 27 Abr 2024 | 0.01008 | -0.000406 | -3.87% | 0.010423 | 0.01047 | 0.009833 | 6,121,799.00 |
| 26 Abr 2024 | 0.010486 | -0.000274 | -2.55% | 0.010744 | 0.011084 | 0.010441 | 5,843,060.00 |
| 25 Abr 2024 | 0.01076 | 0.000227 | 2.16% | 0.010491 | 0.011359 | 0.010322 | 4,618,856.00 |
| 24 Abr 2024 | 0.010533 | -0.00006 | -0.57% | 0.010596 | 0.011029 | 0.010261 | 4,657,611.00 |
| 23 Abr 2024 | 0.010593 | -0.000283 | -2.60% | 0.010622 | 0.011007 | 0.010444 | 3,594,385.00 |
| 22 Abr 2024 | 0.010876 | 0.000199 | 1.86% | 0.010689 | 0.011082 | 0.010571 | 3,842,473.00 |
| 21 Abr 2024 | 0.010677 | -0.000332 | -3.02% | 0.010909 | 0.011267 | 0.010314 | 5,007,389.00 |
| 20 Abr 2024 | 0.011009 | 0.000838 | 8.24% | 0.010188 | 0.011119 | 0.010014 | 5,705,221.00 |
| 19 Abr 2024 | 0.010171 | -0.000315 | -3.00% | 0.010469 | 0.010966 | 0.010078 | 6,921,975.00 |
| 18 Abr 2024 | 0.010486 | 0.000163 | 1.58% | 0.010419 | 0.010672 | 0.009982 | 6,047,208.00 |
| 17 Abr 2024 | 0.010323 | 0.00026 | 2.58% | 0.010055 | 0.010485 | 0.0097 | 7,136,733.00 |
| 16 Abr 2024 | 0.010063 | -0.000038 | -0.38% | 0.010362 | 0.01077 | 0.009601 | 7,517,753.00 |
| 15 Abr 2024 | 0.010101 | -0.001101 | -9.83% | 0.011211 | 0.011249 | 0.009906 | 5,638,258.00 |
| 14 Abr 2024 | 0.011202 | 0.001564 | 16.23% | 0.009703 | 0.011332 | 0.009661 | 7,885,673.00 |
| 13 Abr 2024 | 0.009638 | -0.001351 | -12.29% | 0.010822 | 0.011263 | 0.009066 | 9,082,969.00 |
| 12 Abr 2024 | 0.010989 | -0.000905 | -7.61% | 0.011793 | 0.012258 | 0.010483 | 4,898,346.00 |
| 11 Abr 2024 | 0.011894 | -0.000141 | -1.17% | 0.01196 | 0.012117 | 0.011597 | 5,498,685.00 |
| 10 Abr 2024 | 0.012035 | -0.000384 | -3.09% | 0.012353 | 0.012614 | 0.011849 | 4,970,328.00 |
| 09 Abr 2024 | 0.012419 | -0.000052 | -0.42% | 0.012452 | 0.013617 | 0.012095 | 5,246,802.00 |
| 08 Abr 2024 | 0.012471 | 0.000162 | 1.32% | 0.012213 | 0.013022 | 0.012186 | 5,581,751.00 |
| 07 Abr 2024 | 0.012309 | -0.000085 | -0.69% | 0.01239 | 0.012869 | 0.012231 | 5,765,348.00 |
| 06 Abr 2024 | 0.012394 | -0.000077 | -0.62% | 0.012682 | 0.013108 | 0.011447 | 6,753,847.00 |
| 05 Abr 2024 | 0.012471 | -0.000229 | -1.80% | 0.012683 | 0.012769 | 0.012084 | 7,157,211.00 |
| 04 Abr 2024 | 0.0127 | -0.000706 | -5.27% | 0.013341 | 0.013341 | 0.012572 | 7,237,969.00 |
| 03 Abr 2024 | 0.013406 | -0.000412 | -2.98% | 0.013639 | 0.013761 | 0.01318 | 7,396,442.00 |
| 02 Abr 2024 | 0.013818 | -0.000079 | -0.57% | 0.013923 | 0.014369 | 0.013051 | 6,661,003.00 |
| 01 Abr 2024 | 0.013897 | -0.000358 | -2.51% | 0.014266 | 0.015085 | 0.013451 | 5,607,177.00 |
| 31 Mar 2024 | 0.014255 | 0.001021 | 7.71% | 0.013205 | 0.015448 | 0.012555 | 9,252,214.00 |
| 30 Mar 2024 | 0.013234 | -0.000088 | -0.66% | 0.013278 | 0.013628 | 0.013099 | 4,598,522.00 |
| 29 Mar 2024 | 0.013322 | -0.000532 | -3.84% | 0.013703 | 0.013735 | 0.012937 | 4,511,581.00 |
| 28 Mar 2024 | 0.013854 | 0.000957 | 7.42% | 0.012876 | 0.013941 | 0.012854 | 5,309,540.00 |
