Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.SNXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.74 | 0.090 | 5.45% | 1.68 | 1.75 | 1.66 | 188,081.00 |
| 25 Jul 2024 | 1.65 | -0.030 | -2.02% | 1.68 | 1.69 | 1.61 | 215,283.00 |
| 24 Jul 2024 | 1.69 | -0.080 | -4.75% | 1.79 | 1.80 | 1.68 | 244,289.00 |
| 23 Jul 2024 | 1.77 | -0.050 | -2.80% | 1.81 | 1.85 | 1.75 | 367,594.00 |
| 22 Jul 2024 | 1.82 | -0.090 | -4.91% | 1.92 | 1.92 | 1.81 | 292,373.00 |
| 21 Jul 2024 | 1.92 | 0.030 | 1.81% | 1.88 | 1.92 | 1.84 | 236,369.00 |
| 20 Jul 2024 | 1.88 | -0.090 | -4.37% | 1.96 | 2.00 | 1.84 | 193,800.00 |
| 19 Jul 2024 | 1.97 | 0.050 | 2.34% | 1.92 | 1.98 | 1.89 | 187,954.00 |
| 18 Jul 2024 | 1.92 | -0.020 | -1.23% | 1.94 | 2.02 | 1.89 | 130,737.00 |
| 17 Jul 2024 | 1.95 | 0.050 | 2.53% | 1.91 | 1.97 | 1.90 | 187,683.00 |
| 16 Jul 2024 | 1.90 | -0.020 | -1.15% | 1.92 | 1.95 | 1.82 | 158,280.00 |
| 15 Jul 2024 | 1.92 | 0.080 | 4.46% | 1.83 | 1.94 | 1.83 | 269,819.00 |
| 14 Jul 2024 | 1.84 | 0.140 | 8.44% | 1.71 | 1.86 | 1.69 | 122,649.00 |
| 13 Jul 2024 | 1.70 | 0.020 | 1.01% | 1.69 | 1.71 | 1.66 | 103,375.00 |
| 12 Jul 2024 | 1.68 | 0.060 | 3.52% | 1.63 | 1.70 | 1.61 | 94,096.00 |
| 11 Jul 2024 | 1.62 | -0.030 | -1.82% | 1.65 | 1.68 | 1.62 | 72,972.00 |
| 10 Jul 2024 | 1.65 | -0.010 | -0.30% | 1.65 | 1.69 | 1.63 | 100,881.00 |
| 09 Jul 2024 | 1.66 | 0.050 | 3.44% | 1.60 | 1.66 | 1.59 | 84,813.00 |
| 08 Jul 2024 | 1.60 | 0.070 | 4.85% | 1.54 | 1.64 | 1.49 | 107,443.00 |
| 07 Jul 2024 | 1.53 | -0.130 | -7.90% | 1.65 | 1.66 | 1.53 | 92,043.00 |
| 06 Jul 2024 | 1.66 | 0.140 | 9.22% | 1.54 | 1.66 | 1.54 | 67,153.00 |
| 05 Jul 2024 | 1.52 | -0.140 | -8.28% | 1.59 | 1.60 | 1.44 | 137,313.00 |
| 04 Jul 2024 | 1.66 | -0.210 | -11.36% | 1.86 | 1.88 | 1.65 | 132,378.00 |
| 03 Jul 2024 | 1.87 | -0.120 | -6.13% | 1.99 | 1.99 | 1.85 | 184,977.00 |
| 02 Jul 2024 | 1.99 | 0.00 | -0.05% | 1.98 | 2.01 | 1.95 | 198,521.00 |
| 01 Jul 2024 | 1.99 | -0.010 | -0.25% | 1.99 | 2.05 | 1.96 | 198,264.00 |
| 30 Jun 2024 | 2.00 | 0.080 | 4.29% | 1.92 | 2.00 | 1.90 | 93,824.00 |
| 29 Jun 2024 | 1.91 | -0.050 | -2.50% | 1.97 | 1.99 | 1.90 | 111,260.00 |
| 28 Jun 2024 | 1.96 | -0.060 | -2.73% | 2.02 | 2.09 | 1.96 | 100,280.00 |
| 27 Jun 2024 | 2.02 | 0.020 | 1.05% | 1.98 | 2.04 | 1.94 | 105,349.00 |
| 26 Jun 2024 | 2.00 | -0.030 | -1.29% | 2.02 | 2.05 | 1.96 | 92,049.00 |
| 25 Jun 2024 | 2.02 | 0.020 | 1.20% | 2.01 | 2.06 | 2.00 | 91,383.00 |
| 24 Jun 2024 | 2.00 | 0.040 | 1.83% | 1.97 | 2.01 | 1.84 | 105,249.00 |
| 23 Jun 2024 | 1.96 | -0.020 | -1.21% | 1.98 | 2.05 | 1.96 | 172,911.00 |
| 22 Jun 2024 | 1.99 | -0.020 | -0.95% | 2.01 | 2.01 | 1.97 | 75,632.00 |
| 21 Jun 2024 | 2.01 | 0.010 | 0.40% | 1.98 | 2.03 | 1.97 | 73,635.00 |
| 20 Jun 2024 | 2.00 | 0.020 | 0.96% | 1.98 | 2.08 | 1.98 | 82,434.00 |
| 19 Jun 2024 | 1.98 | 0.070 | 3.61% | 1.90 | 2.03 | 1.90 | 112,087.00 |
| 18 Jun 2024 | 1.91 | -0.090 | -4.60% | 1.98 | 1.99 | 1.82 | 128,679.00 |
| 17 Jun 2024 | 2.00 | -0.190 | -8.71% | 2.20 | 2.21 | 1.97 | 107,159.00 |
| 16 Jun 2024 | 2.19 | 0.020 | 0.74% | 2.18 | 2.22 | 2.15 | 58,750.00 |
| 15 Jun 2024 | 2.18 | 0.050 | 2.35% | 2.13 | 2.22 | 2.13 | 69,123.00 |
| 14 Jun 2024 | 2.13 | -0.070 | -3.23% | 2.18 | 2.24 | 2.08 | 70,541.00 |
| 13 Jun 2024 | 2.20 | -0.150 | -6.19% | 2.33 | 2.34 | 2.18 | 99,803.00 |
| 12 Jun 2024 | 2.34 | 0.100 | 4.60% | 2.25 | 2.40 | 2.21 | 118,530.00 |
| 11 Jun 2024 | 2.24 | -0.150 | -6.16% | 2.38 | 2.39 | 2.20 | 169,671.00 |
| 10 Jun 2024 | 2.39 | -0.050 | -1.89% | 2.43 | 2.45 | 2.37 | 71,387.00 |
| 09 Jun 2024 | 2.43 | 0.030 | 1.12% | 2.40 | 2.45 | 2.38 | 58,935.00 |
| 08 Jun 2024 | 2.41 | -0.110 | -4.45% | 2.50 | 2.54 | 2.37 | 67,513.00 |
| 07 Jun 2024 | 2.52 | -0.230 | -8.47% | 2.75 | 2.78 | 2.43 | 106,705.00 |
| 06 Jun 2024 | 2.75 | -0.060 | -2.00% | 2.80 | 2.81 | 2.72 | 61,804.00 |
| 05 Jun 2024 | 2.81 | 0.060 | 2.04% | 2.75 | 2.82 | 2.74 | 59,422.00 |
| 04 Jun 2024 | 2.75 | 0.130 | 5.04% | 2.63 | 2.75 | 2.63 | 168,534.00 |
| 03 Jun 2024 | 2.62 | -0.110 | -4.17% | 2.72 | 2.75 | 2.62 | 79,539.00 |
| 02 Jun 2024 | 2.73 | -0.160 | -5.57% | 2.90 | 2.92 | 2.72 | 73,887.00 |
| 01 Jun 2024 | 2.89 | 0.040 | 1.47% | 2.84 | 2.97 | 2.84 | 72,524.00 |
| 31 May 2024 | 2.85 | 0.070 | 2.66% | 2.78 | 2.87 | 2.77 | 68,261.00 |
| 30 May 2024 | 2.78 | -0.100 | -3.48% | 2.88 | 2.91 | 2.75 | 99,471.00 |
| 29 May 2024 | 2.88 | -0.110 | -3.62% | 2.98 | 3.03 | 2.87 | 121,304.00 |
| 28 May 2024 | 2.99 | -0.130 | -4.08% | 3.13 | 3.13 | 2.96 | 85,217.00 |
| 27 May 2024 | 3.11 | 0.070 | 2.37% | 3.02 | 3.29 | 3.01 | 87,066.00 |
| 26 May 2024 | 3.04 | 0.110 | 3.68% | 2.93 | 3.06 | 2.89 | 67,227.00 |
| 25 May 2024 | 2.93 | 0.050 | 1.73% | 2.90 | 3.04 | 2.88 | 60,808.00 |
| 24 May 2024 | 2.88 | 0.010 | 0.42% | 2.87 | 2.98 | 2.77 | 104,517.00 |
| 23 May 2024 | 2.87 | 0.010 | 0.28% | 2.88 | 2.96 | 2.71 | 201,245.00 |
| 22 May 2024 | 2.86 | -0.060 | -2.15% | 2.93 | 2.93 | 2.82 | 97,302.00 |
| 21 May 2024 | 2.93 | 0.00 | -0.03% | 2.99 | 3.02 | 2.91 | 133,491.00 |
| 20 May 2024 | 2.93 | 0.370 | 14.30% | 2.57 | 2.94 | 2.51 | 184,382.00 |
| 19 May 2024 | 2.56 | -0.130 | -4.76% | 2.68 | 2.70 | 2.54 | 68,888.00 |
| 18 May 2024 | 2.69 | 0.020 | 0.86% | 2.67 | 2.71 | 2.65 | 83,687.00 |
| 17 May 2024 | 2.67 | 0.110 | 4.31% | 2.56 | 2.74 | 2.54 | 78,563.00 |
| 16 May 2024 | 2.56 | -0.010 | -0.39% | 2.57 | 2.62 | 2.51 | 74,971.00 |
| 15 May 2024 | 2.57 | 0.220 | 9.34% | 2.35 | 2.59 | 2.34 | 88,557.00 |
| 14 May 2024 | 2.35 | -0.070 | -3.06% | 2.42 | 2.44 | 2.33 | 96,652.00 |
| 13 May 2024 | 2.42 | -0.120 | -4.76% | 2.53 | 2.59 | 2.41 | 163,451.00 |
| 12 May 2024 | 2.54 | -0.030 | -1.05% | 2.56 | 2.61 | 2.52 | 179,569.00 |
| 11 May 2024 | 2.57 | -0.020 | -0.70% | 2.57 | 2.62 | 2.56 | 67,226.00 |
| 10 May 2024 | 2.59 | -0.070 | -2.49% | 2.65 | 2.73 | 2.56 | 118,309.00 |
| 09 May 2024 | 2.65 | 0.110 | 4.12% | 2.56 | 2.68 | 2.50 | 91,392.00 |
| 08 May 2024 | 2.55 | -0.080 | -3.01% | 2.62 | 2.62 | 2.54 | 120,476.00 |
| 07 May 2024 | 2.63 | -0.150 | -5.30% | 2.78 | 2.80 | 2.62 | 103,075.00 |
| 06 May 2024 | 2.77 | -0.070 | -2.50% | 2.84 | 2.95 | 2.77 | 62,815.00 |
| 05 May 2024 | 2.84 | 0.030 | 0.96% | 2.82 | 2.88 | 2.78 | 72,293.00 |
| 04 May 2024 | 2.82 | -0.030 | -1.05% | 2.83 | 2.88 | 2.81 | 76,336.00 |
| 03 May 2024 | 2.85 | 0.180 | 6.63% | 2.66 | 2.85 | 2.64 | 92,065.00 |
| 02 May 2024 | 2.67 | 0.030 | 1.06% | 2.63 | 2.69 | 2.57 | 117,559.00 |
| 01 May 2024 | 2.64 | -0.010 | -0.38% | 2.66 | 2.68 | 2.46 | 141,770.00 |
| 30 Abr 2024 | 2.65 | -0.250 | -8.71% | 2.89 | 2.93 | 2.58 | 91,214.00 |
| 29 Abr 2024 | 2.91 | -0.050 | -1.56% | 2.96 | 2.99 | 2.82 | 86,247.00 |
| 28 Abr 2024 | 2.95 | 0.00 | 0.07% | 2.95 | 3.03 | 2.93 | 86,332.00 |
| 27 Abr 2024 | 2.95 | 0.070 | 2.57% | 2.89 | 2.97 | 2.79 | 109,255.00 |
