Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.03709 | -0.00006 | -0.16% | 0.03711 | 0.03739 | 0.03687 | 167,404.00 |
| 17 May 2024 | 0.03715 | 0.00095 | 2.62% | 0.03616 | 0.03761 | 0.03595 | 360,012.00 |
| 16 May 2024 | 0.0362 | -0.00053 | -1.44% | 0.03661 | 0.03667 | 0.03583 | 1,188,321.00 |
| 15 May 2024 | 0.03673 | 0.00137 | 3.87% | 0.03525 | 0.03687 | 0.03477 | 714,668.00 |
| 14 May 2024 | 0.03536 | -0.00112 | -3.07% | 0.03635 | 0.03643 | 0.03518 | 584,615.00 |
| 13 May 2024 | 0.03648 | -0.00071 | -1.91% | 0.03948 | 0.04047 | 0.03574 | 2,733,602.00 |
| 12 May 2024 | 0.03719 | -0.00001 | -0.03% | 0.0373 | 0.03796 | 0.03693 | 833,450.00 |
| 11 May 2024 | 0.0372 | -0.00019 | -0.51% | 0.0373 | 0.03787 | 0.03683 | 543,231.00 |
| 10 May 2024 | 0.03739 | -0.00161 | -4.13% | 0.039 | 0.03926 | 0.03698 | 581,286.00 |
| 09 May 2024 | 0.039 | 0.00127 | 3.37% | 0.03806 | 0.03929 | 0.03729 | 351,134.00 |
| 08 May 2024 | 0.03773 | -0.0001 | -0.26% | 0.03772 | 0.03866 | 0.03722 | 904,589.00 |
| 07 May 2024 | 0.03783 | -0.00113 | -2.90% | 0.03893 | 0.03938 | 0.03772 | 908,359.00 |
| 06 May 2024 | 0.03896 | -0.00212 | -5.16% | 0.04109 | 0.04142 | 0.03876 | 1,136,079.00 |
| 05 May 2024 | 0.04108 | 0.0007 | 1.73% | 0.0403 | 0.04169 | 0.03943 | 657,617.00 |
| 04 May 2024 | 0.04038 | 0.00052 | 1.30% | 0.03977 | 0.04084 | 0.03946 | 1,415,178.00 |
| 03 May 2024 | 0.03986 | 0.00156 | 4.07% | 0.03826 | 0.04023 | 0.03785 | 2,088,555.00 |
| 02 May 2024 | 0.0383 | 0.00011 | 0.29% | 0.03815 | 0.03874 | 0.03675 | 2,061,462.00 |
| 01 May 2024 | 0.03819 | 0.00038 | 1.01% | 0.0378 | 0.03821 | 0.03513 | 3,233,461.00 |
| 30 Abr 2024 | 0.03781 | -0.00171 | -4.33% | 0.03926 | 0.0398 | 0.03635 | 2,398,561.00 |
| 29 Abr 2024 | 0.03952 | -0.0006 | -1.50% | 0.04013 | 0.04056 | 0.03838 | 1,708,381.00 |
| 28 Abr 2024 | 0.04012 | -0.00141 | -3.40% | 0.04124 | 0.04181 | 0.03996 | 1,616,388.00 |
| 27 Abr 2024 | 0.04153 | 0.00011 | 0.27% | 0.04133 | 0.04159 | 0.03959 | 1,613,855.00 |
| 26 Abr 2024 | 0.04142 | 0.00033 | 0.80% | 0.04101 | 0.04184 | 0.03997 | 1,652,631.00 |
| 25 Abr 2024 | 0.04109 | -0.00035 | -0.84% | 0.0413 | 0.0418 | 0.03963 | 2,344,122.00 |
| 24 Abr 2024 | 0.04144 | -0.00127 | -2.97% | 0.04332 | 0.04707 | 0.04093 | 3,175,612.00 |
| 23 Abr 2024 | 0.04271 | 0.00025 | 0.59% | 0.04224 | 0.04282 | 0.04136 | 1,878,616.00 |
| 22 Abr 2024 | 0.04246 | 0.00208 | 5.15% | 0.04041 | 0.04267 | 0.04037 | 1,683,994.00 |
| 21 Abr 2024 | 0.04038 | -0.00083 | -2.01% | 0.0411 | 0.04144 | 0.03957 | 1,847,040.00 |
| 20 Abr 2024 | 0.04121 | 0.00297 | 7.77% | 0.03801 | 0.04157 | 0.03751 | 1,818,660.00 |
| 19 Abr 2024 | 0.03824 | 0.00022 | 0.58% | 0.03802 | 0.03962 | 0.03512 | 3,273,633.00 |
| 18 Abr 2024 | 0.03802 | 0.00171 | 4.71% | 0.03632 | 0.03849 | 0.03546 | 2,755,122.00 |
| 17 Abr 2024 | 0.03631 | -0.00106 | -2.84% | 0.03715 | 0.03776 | 0.03518 | 2,996,732.00 |
| 16 Abr 2024 | 0.03737 | 0.00042 | 1.14% | 0.03684 | 0.03795 | 0.03543 | 2,972,022.00 |
| 15 Abr 2024 | 0.03695 | -0.00231 | -5.88% | 0.03891 | 0.04055 | 0.03554 | 3,829,515.00 |
| 14 Abr 2024 | 0.03926 | 0.0023 | 6.22% | 0.03652 | 0.03951 | 0.03474 | 4,693,608.00 |
| 13 Abr 2024 | 0.03696 | -0.00466 | -11.20% | 0.04177 | 0.04265 | 0.03283 | 5,174,415.00 |
| 12 Abr 2024 | 0.04162 | -0.00662 | -13.72% | 0.04847 | 0.04968 | 0.03914 | 2,773,616.00 |
| 11 Abr 2024 | 0.04824 | 0.00077 | 1.62% | 0.04767 | 0.04863 | 0.04673 | 1,841,725.00 |
| 10 Abr 2024 | 0.04747 | -0.00017 | -0.36% | 0.0486 | 0.04891 | 0.045 | 2,146,614.00 |
| 09 Abr 2024 | 0.04764 | -0.00152 | -3.09% | 0.04915 | 0.04933 | 0.04653 | 1,655,857.00 |
| 08 Abr 2024 | 0.04916 | 0.00196 | 4.15% | 0.04714 | 0.04976 | 0.04619 | 2,246,228.00 |
| 07 Abr 2024 | 0.0472 | 0.00215 | 4.77% | 0.04498 | 0.04749 | 0.04487 | 1,720,414.00 |
| 06 Abr 2024 | 0.04505 | 0.00064 | 1.44% | 0.04428 | 0.04544 | 0.04405 | 1,397,405.00 |
| 05 Abr 2024 | 0.04441 | -0.00058 | -1.29% | 0.04495 | 0.04525 | 0.04262 | 1,855,856.00 |
| 04 Abr 2024 | 0.04499 | 0.00136 | 3.12% | 0.04345 | 0.04564 | 0.04245 | 1,740,781.00 |
| 03 Abr 2024 | 0.04363 | 0.00004 | 0.09% | 0.04353 | 0.04539 | 0.04177 | 1,882,361.00 |
| 02 Abr 2024 | 0.04359 | -0.00393 | -8.27% | 0.04729 | 0.04734 | 0.04281 | 2,137,572.00 |
| 01 Abr 2024 | 0.04752 | -0.00345 | -6.77% | 0.05089 | 0.05104 | 0.04592 | 1,676,127.00 |
| 31 Mar 2024 | 0.05097 | 0.001 | 2.00% | 0.05019 | 0.05111 | 0.04924 | 1,074,337.00 |
| 30 Mar 2024 | 0.04997 | -0.00191 | -3.68% | 0.0518 | 0.05182 | 0.04969 | 1,021,582.00 |
| 29 Mar 2024 | 0.05188 | -0.0004 | -0.77% | 0.05211 | 0.05238 | 0.04985 | 1,418,891.00 |
| 28 Mar 2024 | 0.05228 | 0.00334 | 6.82% | 0.04943 | 0.0528 | 0.04823 | 2,180,392.00 |
| 27 Mar 2024 | 0.04894 | -0.00203 | -3.98% | 0.05111 | 0.05193 | 0.04838 | 1,919,815.00 |
| 26 Mar 2024 | 0.05097 | 0.00312 | 6.52% | 0.04811 | 0.05112 | 0.04795 | 2,024,702.00 |
| 25 Mar 2024 | 0.04785 | 0.00188 | 4.09% | 0.04594 | 0.04852 | 0.04561 | 1,603,185.00 |
| 24 Mar 2024 | 0.04597 | 0.00171 | 3.86% | 0.044 | 0.04601 | 0.0437 | 2,054,574.00 |
| 23 Mar 2024 | 0.04426 | 0.00153 | 3.58% | 0.04296 | 0.04477 | 0.04238 | 1,732,990.00 |
| 22 Mar 2024 | 0.04273 | -0.00195 | -4.36% | 0.04467 | 0.04526 | 0.04174 | 2,269,449.00 |
| 21 Mar 2024 | 0.04468 | 0.00082 | 1.87% | 0.04394 | 0.04569 | 0.04346 | 1,971,066.00 |
| 20 Mar 2024 | 0.04386 | 0.00394 | 9.87% | 0.04004 | 0.04422 | 0.03826 | 3,319,290.00 |
| 19 Mar 2024 | 0.03992 | -0.00472 | -10.57% | 0.0441 | 0.04447 | 0.03887 | 3,105,043.00 |
| 18 Mar 2024 | 0.04464 | -0.00185 | -3.98% | 0.04645 | 0.04698 | 0.04254 | 3,193,108.00 |
| 17 Mar 2024 | 0.04649 | 0.00213 | 4.80% | 0.04493 | 0.04686 | 0.04181 | 2,786,418.00 |
| 16 Mar 2024 | 0.04436 | -0.00442 | -9.06% | 0.04888 | 0.05027 | 0.04374 | 2,191,352.00 |
| 15 Mar 2024 | 0.04878 | -0.00457 | -8.57% | 0.05344 | 0.05352 | 0.04525 | 2,608,088.00 |
| 14 Mar 2024 | 0.05335 | -0.00247 | -4.42% | 0.05587 | 0.05587 | 0.04966 | 1,891,075.00 |
| 13 Mar 2024 | 0.05582 | 0.00109 | 1.99% | 0.05479 | 0.05641 | 0.05365 | 1,626,489.00 |
| 12 Mar 2024 | 0.05473 | -0.00125 | -2.23% | 0.05617 | 0.05617 | 0.05082 | 2,010,118.00 |
| 11 Mar 2024 | 0.05598 | 0.00453 | 8.80% | 0.05164 | 0.0564 | 0.04856 | 2,716,036.00 |
| 10 Mar 2024 | 0.05145 | -0.00056 | -1.08% | 0.05232 | 0.05331 | 0.04961 | 3,794,179.00 |
| 09 Mar 2024 | 0.05201 | 0.00148 | 2.93% | 0.0507 | 0.05216 | 0.04977 | 3,334,308.00 |
| 08 Mar 2024 | 0.05053 | -0.00092 | -1.79% | 0.05153 | 0.05155 | 0.04804 | 3,264,292.00 |
| 07 Mar 2024 | 0.05145 | 0.00319 | 6.61% | 0.04828 | 0.052 | 0.04767 | 2,335,809.00 |
| 06 Mar 2024 | 0.04826 | 0.00249 | 5.44% | 0.04596 | 0.04844 | 0.04438 | 2,611,524.00 |
| 05 Mar 2024 | 0.04577 | -0.00479 | -9.47% | 0.05093 | 0.05133 | 0.04219 | 3,608,094.00 |
| 04 Mar 2024 | 0.05056 | 0.00153 | 3.12% | 0.04922 | 0.0513 | 0.04778 | 2,961,366.00 |
| 03 Mar 2024 | 0.04903 | -0.00142 | -2.81% | 0.05085 | 0.0563 | 0.04653 | 1,718,369.00 |
| 02 Mar 2024 | 0.05045 | 0.0028 | 5.88% | 0.0477 | 0.05078 | 0.04657 | 2,160,256.00 |
| 01 Mar 2024 | 0.04765 | 0.00271 | 6.03% | 0.04475 | 0.04773 | 0.04475 | 1,803,710.00 |
| 29 Feb 2024 | 0.04494 | 0.00135 | 3.10% | 0.04367 | 0.04618 | 0.04306 | 2,957,403.00 |
| 28 Feb 2024 | 0.04359 | -0.00003 | -0.07% | 0.04384 | 0.04522 | 0.03947 | 3,617,799.00 |
| 27 Feb 2024 | 0.04362 | 0.00043 | 1.00% | 0.04319 | 0.04378 | 0.04209 | 2,906,628.00 |
| 26 Feb 2024 | 0.04319 | 0.00057 | 1.34% | 0.04261 | 0.04332 | 0.04108 | 2,501,450.00 |
| 25 Feb 2024 | 0.04262 | -0.0008 | -1.84% | 0.04369 | 0.04402 | 0.04209 | 2,015,268.00 |
| 24 Feb 2024 | 0.04342 | 0.00141 | 3.36% | 0.04412 | 0.04832 | 0.04314 | 3,010,768.00 |
| 23 Feb 2024 | 0.04201 | 0.00088 | 2.14% | 0.04113 | 0.04261 | 0.04065 | 1,171,479.00 |
| 22 Feb 2024 | 0.04113 | -0.00007 | -0.17% | 0.04125 | 0.04202 | 0.04004 | 2,513,246.00 |
| 21 Feb 2024 | 0.0412 | -0.00135 | -3.17% | 0.04253 | 0.04297 | 0.03985 | 2,065,362.00 |
| 20 Feb 2024 | 0.04255 | -0.00115 | -2.63% | 0.04365 | 0.04399 | 0.04069 | 1,842,167.00 |
| 19 Feb 2024 | 0.0437 | 0.00224 | 5.40% | 0.0415 | 0.04699 | 0.04103 | 2,156,446.00 |
| 18 Feb 2024 | 0.04146 | 0.00024 | 0.58% | 0.0412 | 0.04211 | 0.04047 | 1,155,519.00 |
| 17 Feb 2024 | 0.04122 | 0.00031 | 0.76% | 0.04098 | 0.04131 | 0.0397 | 1,102,303.00 |
