Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.SMTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.003489 | 0.00001 | 0.29% | 0.003468 | 0.003526 | 0.003376 | 3,178,719.00 |
| 02 May 2024 | 0.003479 | 0.00026 | 8.08% | 0.003207 | 0.003527 | 0.003205 | 4,588,133.00 |
| 01 May 2024 | 0.003219 | -0.000196 | -5.74% | 0.003415 | 0.003476 | 0.003104 | 4,257,480.00 |
| 30 Abr 2024 | 0.003415 | -0.000438 | -11.37% | 0.003862 | 0.003871 | 0.003402 | 4,665,020.00 |
| 29 Abr 2024 | 0.003853 | 0.000117 | 3.13% | 0.003732 | 0.004536 | 0.0037 | 4,251,118.00 |
| 28 Abr 2024 | 0.003736 | -0.000013 | -0.35% | 0.00376 | 0.003854 | 0.003699 | 4,344,653.00 |
| 27 Abr 2024 | 0.003749 | -0.000144 | -3.70% | 0.0039 | 0.003905 | 0.003664 | 3,702,272.00 |
| 26 Abr 2024 | 0.003893 | -0.000421 | -9.76% | 0.004321 | 0.004389 | 0.003646 | 3,146,087.00 |
| 25 Abr 2024 | 0.004314 | -0.000086 | -1.95% | 0.004239 | 0.0053 | 0.004004 | 3,039,660.00 |
| 24 Abr 2024 | 0.0044 | 0.000199 | 4.74% | 0.004221 | 0.005579 | 0.00389 | 4,640,743.00 |
| 23 Abr 2024 | 0.004201 | -0.00004 | -0.94% | 0.00424 | 0.004811 | 0.003688 | 3,407,535.00 |
| 22 Abr 2024 | 0.004241 | 0.00006 | 1.44% | 0.004179 | 0.004416 | 0.003897 | 4,780,914.00 |
| 21 Abr 2024 | 0.004181 | 0.00013 | 3.21% | 0.004042 | 0.004239 | 0.003981 | 3,779,828.00 |
| 20 Abr 2024 | 0.004051 | 0.000129 | 3.29% | 0.003926 | 0.00407 | 0.003888 | 3,532,290.00 |
| 19 Abr 2024 | 0.003922 | 0.000446 | 12.83% | 0.003478 | 0.00393 | 0.00342 | 4,660,475.00 |
| 18 Abr 2024 | 0.003476 | -0.000495 | -12.47% | 0.003968 | 0.004151 | 0.003415 | 5,553,478.00 |
| 17 Abr 2024 | 0.003971 | -0.000207 | -4.95% | 0.004177 | 0.004236 | 0.003945 | 3,841,301.00 |
| 16 Abr 2024 | 0.004178 | -0.000077 | -1.81% | 0.004265 | 0.004296 | 0.003976 | 3,907,734.00 |
| 15 Abr 2024 | 0.004255 | -0.000088 | -2.03% | 0.004399 | 0.005579 | 0.00421 | 4,885,641.00 |
| 14 Abr 2024 | 0.004343 | 0.000693 | 18.99% | 0.003647 | 0.004354 | 0.003 | 6,042,249.00 |
| 13 Abr 2024 | 0.00365 | -0.001537 | -29.63% | 0.005202 | 0.005309 | 0.003341 | 5,766,175.00 |
| 12 Abr 2024 | 0.005187 | -0.000394 | -7.06% | 0.005523 | 0.005792 | 0.005138 | 4,084,847.00 |
| 11 Abr 2024 | 0.005581 | -0.000605 | -9.78% | 0.006325 | 0.006325 | 0.005445 | 4,364,988.00 |
| 10 Abr 2024 | 0.006186 | 0.000191 | 3.19% | 0.005958 | 0.006448 | 0.0059 | 4,621,890.00 |
| 09 Abr 2024 | 0.005995 | -0.000121 | -1.98% | 0.006135 | 0.00678 | 0.005887 | 5,214,403.00 |
| 08 Abr 2024 | 0.006116 | 0.000879 | 16.78% | 0.00524 | 0.006861 | 0.005235 | 4,206,233.00 |
| 07 Abr 2024 | 0.005237 | -0.000579 | -9.96% | 0.005821 | 0.005823 | 0.005146 | 5,278,206.00 |
| 06 Abr 2024 | 0.005816 | 0.000138 | 2.43% | 0.005676 | 0.005917 | 0.005566 | 3,472,306.00 |
| 05 Abr 2024 | 0.005678 | -0.000237 | -4.01% | 0.005915 | 0.005926 | 0.005566 | 3,600,833.00 |
| 04 Abr 2024 | 0.005915 | 0.000329 | 5.89% | 0.005557 | 0.005958 | 0.005553 | 3,594,279.00 |
| 03 Abr 2024 | 0.005586 | -0.000164 | -2.85% | 0.005742 | 0.006066 | 0.005566 | 4,734,702.00 |
| 02 Abr 2024 | 0.00575 | -0.000539 | -8.57% | 0.006294 | 0.006379 | 0.005668 | 5,983,347.00 |
| 01 Abr 2024 | 0.006289 | 0.000023 | 0.37% | 0.006287 | 0.006861 | 0.005887 | 5,856,991.00 |
| 31 Mar 2024 | 0.006266 | -0.00017 | -2.64% | 0.006427 | 0.006554 | 0.006 | 4,642,197.00 |
| 30 Mar 2024 | 0.006436 | -0.000431 | -6.28% | 0.006829 | 0.007351 | 0.006386 | 3,987,906.00 |
| 29 Mar 2024 | 0.006867 | -0.000444 | -6.07% | 0.00729 | 0.00735 | 0.006386 | 6,449,409.00 |
| 28 Mar 2024 | 0.007311 | 0.000312 | 4.46% | 0.006916 | 0.007352 | 0.006735 | 7,398,698.00 |
| 27 Mar 2024 | 0.006999 | 0.000954 | 15.78% | 0.006049 | 0.007151 | 0.0055 | 12,489,327.00 |
| 26 Mar 2024 | 0.006045 | -0.000288 | -4.55% | 0.006302 | 0.006425 | 0.00584 | 8,953,229.00 |
| 25 Mar 2024 | 0.006333 | 0.00089 | 16.35% | 0.005484 | 0.006425 | 0.00521 | 8,007,192.00 |
| 24 Mar 2024 | 0.005443 | -0.000374 | -6.43% | 0.005863 | 0.006214 | 0.0052 | 8,106,794.00 |
| 23 Mar 2024 | 0.005817 | -0.000162 | -2.71% | 0.005982 | 0.006048 | 0.00547 | 6,291,576.00 |
| 22 Mar 2024 | 0.005979 | 0.000489 | 8.91% | 0.005484 | 0.0066 | 0.005105 | 13,328,708.00 |
| 21 Mar 2024 | 0.00549 | 0.000864 | 18.68% | 0.004614 | 0.0056 | 0.003974 | 11,479,336.00 |
| 20 Mar 2024 | 0.004626 | -0.000209 | -4.32% | 0.004852 | 0.005132 | 0.004332 | 7,762,752.00 |
| 19 Mar 2024 | 0.004835 | 0.000304 | 6.71% | 0.004564 | 0.0049 | 0.0039 | 11,223,333.00 |
| 18 Mar 2024 | 0.004531 | 0.00032 | 7.60% | 0.004211 | 0.00459 | 0.004101 | 7,554,328.00 |
| 17 Mar 2024 | 0.004211 | 0.000548 | 14.96% | 0.003697 | 0.0047 | 0.003454 | 12,995,798.00 |
| 16 Mar 2024 | 0.003663 | -0.000084 | -2.24% | 0.00375 | 0.004762 | 0.003611 | 15,224,432.00 |
| 15 Mar 2024 | 0.003747 | 0.000647 | 20.87% | 0.003163 | 0.003888 | 0.002951 | 11,118,707.00 |
| 14 Mar 2024 | 0.0031 | -0.000157 | -4.82% | 0.003224 | 0.003374 | 0.003082 | 9,162,689.00 |
| 13 Mar 2024 | 0.003257 | 0.000332 | 11.35% | 0.002969 | 0.003394 | 0.002942 | 10,694,941.00 |
| 12 Mar 2024 | 0.002925 | -0.00022 | -7.00% | 0.003138 | 0.003188 | 0.002789 | 9,922,819.00 |
| 11 Mar 2024 | 0.003145 | 0.000014 | 0.45% | 0.003136 | 0.003476 | 0.003 | 14,323,390.00 |
| 10 Mar 2024 | 0.003131 | 0.000298 | 10.52% | 0.002836 | 0.0033 | 0.002751 | 11,463,909.00 |
| 09 Mar 2024 | 0.002833 | 0.00000800 | 0.28% | 0.002809 | 0.002842 | 0.002656 | 9,515,622.00 |
| 08 Mar 2024 | 0.002825 | 0.000164 | 6.16% | 0.002673 | 0.002842 | 0.002673 | 8,600,025.00 |
| 07 Mar 2024 | 0.002661 | -0.000073 | -2.67% | 0.002732 | 0.002842 | 0.0026 | 9,280,684.00 |
| 06 Mar 2024 | 0.002734 | -0.000061 | -2.18% | 0.0028 | 0.002804 | 0.002683 | 9,516,596.00 |
| 05 Mar 2024 | 0.002795 | 0.000077 | 2.83% | 0.002713 | 0.002968 | 0.002712 | 9,175,977.00 |
| 04 Mar 2024 | 0.002718 | -0.000295 | -9.79% | 0.003019 | 0.00303 | 0.002711 | 8,714,024.00 |
| 03 Mar 2024 | 0.003013 | -0.000124 | -3.95% | 0.003148 | 0.003888 | 0.002873 | 11,345,238.00 |
| 02 Mar 2024 | 0.003137 | -0.000041 | -1.29% | 0.003178 | 0.003343 | 0.003028 | 8,959,951.00 |
| 01 Mar 2024 | 0.003178 | 0.000198 | 6.64% | 0.002978 | 0.003396 | 0.002966 | 8,322,889.00 |
| 29 Feb 2024 | 0.00298 | 0.000089 | 3.08% | 0.002892 | 0.003089 | 0.00282 | 8,150,803.00 |
| 28 Feb 2024 | 0.002891 | 0.00000600 | 0.21% | 0.002894 | 0.003153 | 0.002752 | 8,526,956.00 |
| 27 Feb 2024 | 0.002885 | 0.000159 | 5.83% | 0.00275 | 0.002941 | 0.00272 | 5,683,901.00 |
| 26 Feb 2024 | 0.002726 | -0.000049 | -1.77% | 0.002788 | 0.002798 | 0.002558 | 8,407,521.00 |
| 25 Feb 2024 | 0.002775 | 0.000122 | 4.60% | 0.002711 | 0.002955 | 0.002573 | 9,459,045.00 |
| 24 Feb 2024 | 0.002653 | -0.000217 | -7.56% | 0.002884 | 0.0029 | 0.00261 | 8,508,066.00 |
| 23 Feb 2024 | 0.00287 | 0.000106 | 3.84% | 0.002764 | 0.002977 | 0.002745 | 6,762,774.00 |
| 22 Feb 2024 | 0.002764 | 0.000063 | 2.33% | 0.0027 | 0.00282 | 0.002623 | 6,389,290.00 |
| 21 Feb 2024 | 0.002701 | -0.000126 | -4.46% | 0.002843 | 0.002867 | 0.00254 | 7,362,378.00 |
| 20 Feb 2024 | 0.002827 | 0.00000800 | 0.28% | 0.00281 | 0.00293 | 0.00275 | 7,577,121.00 |
| 19 Feb 2024 | 0.002819 | -0.000255 | -8.30% | 0.003075 | 0.003101 | 0.002748 | 10,059,854.00 |
| 18 Feb 2024 | 0.003074 | 0.000032 | 1.05% | 0.003052 | 0.003148 | 0.003 | 6,401,918.00 |
| 17 Feb 2024 | 0.003042 | -0.000028 | -0.91% | 0.00307 | 0.003093 | 0.002992 | 7,410,744.00 |
| 16 Feb 2024 | 0.00307 | 0.000054 | 1.79% | 0.003026 | 0.003153 | 0.002954 | 6,696,006.00 |
| 15 Feb 2024 | 0.003016 | -0.000022 | -0.72% | 0.003042 | 0.003287 | 0.002986 | 7,973,347.00 |
| 14 Feb 2024 | 0.003038 | 0.000049 | 1.64% | 0.002974 | 0.0032 | 0.002966 | 6,316,789.00 |
| 13 Feb 2024 | 0.002989 | -0.000103 | -3.33% | 0.003092 | 0.003119 | 0.002909 | 6,785,489.00 |
| 12 Feb 2024 | 0.003092 | -0.000018 | -0.58% | 0.003111 | 0.003287 | 0.003015 | 7,479,002.00 |
| 11 Feb 2024 | 0.00311 | 0.000082 | 2.71% | 0.003028 | 0.003199 | 0.003015 | 7,302,637.00 |
| 10 Feb 2024 | 0.003028 | 0.000059 | 1.99% | 0.00297 | 0.003095 | 0.002961 | 6,278,537.00 |
| 09 Feb 2024 | 0.002969 | 0.000079 | 2.73% | 0.002889 | 0.003098 | 0.002883 | 8,389,708.00 |
| 08 Feb 2024 | 0.00289 | 0.000012 | 0.42% | 0.002877 | 0.003099 | 0.002829 | 8,254,763.00 |
| 07 Feb 2024 | 0.002878 | -0.000012 | -0.42% | 0.002891 | 0.002898 | 0.00283 | 7,777,691.00 |
| 06 Feb 2024 | 0.00289 | 0.00011 | 3.96% | 0.002751 | 0.002975 | 0.002688 | 7,631,043.00 |
| 05 Feb 2024 | 0.00278 | 0.000077 | 2.85% | 0.002704 | 0.003022 | 0.0026 | 9,903,654.00 |
| 04 Feb 2024 | 0.002703 | -0.00001 | -0.37% | 0.002697 | 0.002787 | 0.002667 | 7,169,473.00 |
| 03 Feb 2024 | 0.002713 | -0.000048 | -1.74% | 0.002763 | 0.002798 | 0.002695 | 6,788,881.00 |
