SNETUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 0.001733 | -0.000637 | -26.88% | 0.002684 | 0.0027 | 0.00166 | 9,327,897.00 |
04 May 2024 | 0.00237 | 0.000658 | 38.44% | 0.001713 | 0.002617 | 0.001712 | 8,101,419.00 |
03 May 2024 | 0.001712 | -0.00000010 | -0.01% | 0.001713 | 0.001713 | 0.001712 | 8,221,857.00 |
02 May 2024 | 0.001712 | 0.000018 | 1.06% | 0.001691 | 0.001713 | 0.00169 | 7,312,161.00 |
01 May 2024 | 0.001694 | 0.000056 | 3.42% | 0.001641 | 0.001732 | 0.001637 | 8,314,710.00 |
30 Abr 2024 | 0.001638 | 0.000052 | 3.28% | 0.001585 | 0.001643 | 0.001585 | 8,398,272.00 |
29 Abr 2024 | 0.001585 | -0.00000030 | -0.02% | 0.001585 | 0.001586 | 0.001583 | 8,659,826.00 |
28 Abr 2024 | 0.001586 | 0.00000200 | 0.13% | 0.001583 | 0.001586 | 0.001583 | 2,774,200.00 |
27 Abr 2024 | 0.001583 | -0.00000300 | -0.19% | 0.001588 | 0.001588 | 0.001583 | 6,366,266.00 |
26 Abr 2024 | 0.001587 | -0.000013 | -0.81% | 0.001599 | 0.001609 | 0.001583 | 8,544,621.00 |
25 Abr 2024 | 0.0016 | -0.000033 | -2.02% | 0.00163 | 0.001637 | 0.00159 | 8,426,954.00 |
24 Abr 2024 | 0.001633 | 0.00000300 | 0.18% | 0.001631 | 0.001637 | 0.001617 | 8,572,300.00 |
23 Abr 2024 | 0.001631 | -0.00000500 | -0.31% | 0.00163 | 0.001637 | 0.001629 | 8,279,392.00 |
22 Abr 2024 | 0.001636 | 0.00000300 | 0.18% | 0.00163 | 0.001637 | 0.001617 | 8,360,113.00 |
21 Abr 2024 | 0.001633 | 0.000044 | 2.77% | 0.001589 | 0.001637 | 0.001587 | 8,571,828.00 |
20 Abr 2024 | 0.001589 | -0.00000060 | -0.04% | 0.001589 | 0.001596 | 0.001583 | 8,567,464.00 |
19 Abr 2024 | 0.00159 | 0.00000400 | 0.25% | 0.001586 | 0.001591 | 0.001583 | 4,942,464.00 |
18 Abr 2024 | 0.001586 | -0.000131 | -7.63% | 0.001716 | 0.001718 | 0.001583 | 8,575,286.00 |
17 Abr 2024 | 0.001717 | 0.000105 | 6.51% | 0.001611 | 0.001732 | 0.001597 | 8,468,779.00 |
16 Abr 2024 | 0.001612 | 0.000019 | 1.19% | 0.001591 | 0.001613 | 0.00159 | 7,930,492.00 |
15 Abr 2024 | 0.001593 | 0.000043 | 2.77% | 0.001549 | 0.001596 | 0.001525 | 8,672,286.00 |
14 Abr 2024 | 0.00155 | 0.000079 | 5.37% | 0.001468 | 0.001553 | 0.001467 | 8,786,622.00 |
13 Abr 2024 | 0.001471 | -0.000171 | -10.41% | 0.001642 | 0.001643 | 0.001457 | 6,481,402.00 |
12 Abr 2024 | 0.001642 | -0.000088 | -5.09% | 0.001717 | 0.00172 | 0.001626 | 8,012,812.00 |
11 Abr 2024 | 0.00173 | -0.00001 | -0.57% | 0.001743 | 0.00175 | 0.001729 | 7,867,863.00 |
10 Abr 2024 | 0.00174 | 0.000037 | 2.17% | 0.001702 | 0.001747 | 0.001692 | 7,871,295.00 |
09 Abr 2024 | 0.001703 | -0.000087 | -4.86% | 0.001792 | 0.001795 | 0.001635 | 8,517,612.00 |
08 Abr 2024 | 0.00179 | -0.000041 | -2.24% | 0.001832 | 0.00185 | 0.001789 | 7,406,613.00 |
07 Abr 2024 | 0.001831 | -0.000027 | -1.45% | 0.001858 | 0.001867 | 0.001817 | 8,608,268.00 |
06 Abr 2024 | 0.001858 | -0.000034 | -1.80% | 0.00189 | 0.001896 | 0.00185 | 8,515,086.00 |
05 Abr 2024 | 0.001892 | 0.000048 | 2.60% | 0.001842 | 0.001912 | 0.001836 | 8,192,480.00 |
04 Abr 2024 | 0.001844 | 0.00000600 | 0.33% | 0.001838 | 0.00185 | 0.001827 | 6,828,875.00 |
03 Abr 2024 | 0.001837 | -0.00000600 | -0.33% | 0.001841 | 0.001866 | 0.001835 | 8,209,370.00 |
02 Abr 2024 | 0.001843 | -0.000044 | -2.33% | 0.001883 | 0.001887 | 0.001827 | 8,457,577.00 |
01 Abr 2024 | 0.001886 | 0.00000010 | 0.01% | 0.001884 | 0.001897 | 0.001827 | 7,993,586.00 |
31 Mar 2024 | 0.001886 | -0.000013 | -0.68% | 0.001901 | 0.001903 | 0.001801 | 8,517,055.00 |
30 Mar 2024 | 0.001899 | 0.000029 | 1.55% | 0.001867 | 0.00195 | 0.001817 | 4,960,681.00 |
29 Mar 2024 | 0.00187 | 0.000102 | 5.74% | 0.001874 | 0.001989 | 0.001867 | 7,428,315.00 |
28 Mar 2024 | 0.001768 | -0.000477 | -21.24% | 0.002246 | 0.002284 | 0.001683 | 12,869,833.00 |
27 Mar 2024 | 0.002245 | 0.000028 | 1.26% | 0.002218 | 0.002248 | 0.002173 | 11,112,158.00 |
26 Mar 2024 | 0.002217 | -0.000152 | -6.42% | 0.002369 | 0.00237 | 0.0022 | 11,199,917.00 |
25 Mar 2024 | 0.002369 | 0.000234 | 10.95% | 0.002134 | 0.002455 | 0.002084 | 11,071,579.00 |
24 Mar 2024 | 0.002135 | -0.000064 | -2.91% | 0.002199 | 0.00225 | 0.002117 | 11,401,011.00 |
23 Mar 2024 | 0.002199 | 0.000265 | 13.68% | 0.001937 | 0.002212 | 0.001934 | 11,831,374.00 |
22 Mar 2024 | 0.001934 | -0.000011 | -0.57% | 0.001947 | 0.001983 | 0.001922 | 12,445,605.00 |
21 Mar 2024 | 0.001945 | 0.00000900 | 0.46% | 0.001937 | 0.001951 | 0.001931 | 12,449,915.00 |
20 Mar 2024 | 0.001937 | -0.00016 | -7.63% | 0.002096 | 0.002102 | 0.001902 | 12,823,538.00 |
19 Mar 2024 | 0.002097 | 0.000139 | 7.08% | 0.001957 | 0.002197 | 0.001902 | 12,301,650.00 |
18 Mar 2024 | 0.001959 | 0.00003 | 1.56% | 0.001927 | 0.002281 | 0.0019 | 11,005,234.00 |
17 Mar 2024 | 0.001929 | -0.000159 | -7.61% | 0.0021 | 0.002115 | 0.001903 | 7,389,244.00 |
16 Mar 2024 | 0.002088 | -0.000217 | -9.41% | 0.00231 | 0.00231 | 0.002003 | 8,264,595.00 |
15 Mar 2024 | 0.002305 | -0.000121 | -4.99% | 0.002429 | 0.002486 | 0.002293 | 7,436,997.00 |
14 Mar 2024 | 0.002426 | -0.000388 | -13.79% | 0.002814 | 0.002826 | 0.002383 | 9,494,035.00 |
13 Mar 2024 | 0.002815 | 0.000176 | 6.67% | 0.002598 | 0.002949 | 0.002572 | 5,728,936.00 |
12 Mar 2024 | 0.002639 | 0.000172 | 6.96% | 0.002448 | 0.002639 | 0.002354 | 5,480,465.00 |
11 Mar 2024 | 0.002467 | 0.000146 | 6.29% | 0.002321 | 0.0025 | 0.002318 | 4,962,223.00 |
10 Mar 2024 | 0.002321 | 0.000033 | 1.44% | 0.00228 | 0.0025 | 0.002164 | 6,453,556.00 |
09 Mar 2024 | 0.002288 | 0.000195 | 9.32% | 0.002093 | 0.002333 | 0.00205 | 9,696,143.00 |
08 Mar 2024 | 0.002093 | -0.000063 | -2.92% | 0.002156 | 0.002169 | 0.002073 | 11,199,872.00 |
07 Mar 2024 | 0.002156 | -0.000076 | -3.41% | 0.002212 | 0.002326 | 0.0021 | 9,611,370.00 |
06 Mar 2024 | 0.002232 | 0.000211 | 10.42% | 0.002023 | 0.002265 | 0.001958 | 10,887,273.00 |
05 Mar 2024 | 0.002021 | 0.000056 | 2.85% | 0.001959 | 0.0021 | 0.001923 | 12,517,332.00 |
04 Mar 2024 | 0.001965 | 0.000109 | 5.84% | 0.001857 | 0.001973 | 0.00185 | 11,188,650.00 |
03 Mar 2024 | 0.001857 | -0.000049 | -2.57% | 0.001913 | 0.00201 | 0.001835 | 11,348,822.00 |
02 Mar 2024 | 0.001906 | 0.000028 | 1.49% | 0.001875 | 0.001922 | 0.001848 | 10,198,765.00 |
01 Mar 2024 | 0.001878 | 0.000019 | 1.02% | 0.001858 | 0.001882 | 0.001848 | 9,568,955.00 |
29 Feb 2024 | 0.001859 | -0.000115 | -5.82% | 0.001973 | 0.001985 | 0.001725 | 10,120,643.00 |
28 Feb 2024 | 0.001975 | 0.000015 | 0.77% | 0.001956 | 0.0021 | 0.001935 | 9,079,728.00 |
27 Feb 2024 | 0.00196 | 0.000149 | 8.25% | 0.001808 | 0.001966 | 0.001785 | 10,455,937.00 |
26 Feb 2024 | 0.00181 | 0.00000900 | 0.50% | 0.001803 | 0.0025 | 0.001762 | 9,376,463.00 |
25 Feb 2024 | 0.001801 | -0.00009 | -4.76% | 0.00189 | 0.001923 | 0.001698 | 12,099,689.00 |
24 Feb 2024 | 0.001892 | 0.00000100 | 0.05% | 0.00189 | 0.001935 | 0.001885 | 11,414,309.00 |
23 Feb 2024 | 0.00189 | -0.000025 | -1.31% | 0.00192 | 0.001921 | 0.00186 | 2,120,951.00 |
22 Feb 2024 | 0.001916 | -0.000072 | -3.62% | 0.001993 | 0.001995 | 0.001898 | 5,748,735.00 |
21 Feb 2024 | 0.001987 | 0.000179 | 9.89% | 0.00181 | 0.001999 | 0.001807 | 9,704,083.00 |
20 Feb 2024 | 0.001808 | 0.00000700 | 0.39% | 0.0018 | 0.001821 | 0.001789 | 6,802,204.00 |
19 Feb 2024 | 0.001801 | 0.000024 | 1.35% | 0.001779 | 0.001806 | 0.001774 | 12,234,436.00 |
18 Feb 2024 | 0.001777 | -0.00000600 | -0.34% | 0.001781 | 0.00191 | 0.00175 | 8,938,486.00 |
17 Feb 2024 | 0.001783 | -0.000041 | -2.25% | 0.001825 | 0.001831 | 0.001737 | 12,185,034.00 |
16 Feb 2024 | 0.001824 | 0.00006 | 3.40% | 0.001764 | 0.001835 | 0.001685 | 8,723,343.00 |
15 Feb 2024 | 0.001764 | 0.000024 | 1.38% | 0.001743 | 0.001823 | 0.001738 | 7,732,222.00 |
14 Feb 2024 | 0.00174 | 0.000062 | 3.70% | 0.001677 | 0.001874 | 0.001641 | 11,991,583.00 |
13 Feb 2024 | 0.001678 | 0.00003 | 1.82% | 0.001647 | 0.001681 | 0.001638 | 6,789,965.00 |
12 Feb 2024 | 0.001647 | -0.000084 | -4.85% | 0.001731 | 0.001745 | 0.001635 | 11,308,421.00 |
11 Feb 2024 | 0.001732 | 0.000128 | 8.01% | 0.001604 | 0.001741 | 0.001573 | 9,426,519.00 |
10 Feb 2024 | 0.001603 | 0.000013 | 0.82% | 0.001588 | 0.001687 | 0.001523 | 13,842,010.00 |
09 Feb 2024 | 0.00159 | -0.00001 | -0.62% | 0.001602 | 0.001605 | 0.001523 | 11,719,184.00 |
08 Feb 2024 | 0.0016 | 0.00000070 | 0.04% | 0.001603 | 0.001706 | 0.0016 | 11,391,680.00 |
07 Feb 2024 | 0.0016 | 0.000017 | 1.07% | 0.001599 | 0.001736 | 0.001569 | 11,705,398.00 |
06 Feb 2024 | 0.001582 | -0.000218 | -12.11% | 0.001815 | 0.00191 | 0.001546 | 14,035,779.00 |