SRKUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.00014 | 0.00000097 | 0.70% | 0.000138 | 0.000145 | 0.000134 | 113,529,827.00 |
20 May 2024 | 0.000139 | 0.000011 | 8.61% | 0.000127 | 0.00014 | 0.000121 | 99,647,829.00 |
19 May 2024 | 0.000128 | 0.00000300 | 2.40% | 0.000125 | 0.000129 | 0.000125 | 108,042,129.00 |
18 May 2024 | 0.000125 | 0.00000400 | 3.32% | 0.00012 | 0.000125 | 0.00012 | 79,533,237.00 |
17 May 2024 | 0.000121 | -0.000015 | -11.09% | 0.000135 | 0.000136 | 0.00012 | 109,855,130.00 |
16 May 2024 | 0.000135 | -0.00000200 | -1.45% | 0.000138 | 0.000139 | 0.000131 | 103,223,770.00 |
15 May 2024 | 0.000138 | -0.00000200 | -1.43% | 0.000142 | 0.000142 | 0.000135 | 90,054,501.00 |
14 May 2024 | 0.00014 | 0.00000300 | 2.18% | 0.000137 | 0.000152 | 0.000137 | 102,655,004.00 |
13 May 2024 | 0.000137 | -0.00000600 | -4.18% | 0.000144 | 0.000145 | 0.000129 | 97,852,288.00 |
12 May 2024 | 0.000144 | -0.00000020 | -0.14% | 0.000144 | 0.000145 | 0.000143 | 92,439,443.00 |
11 May 2024 | 0.000144 | 0.00000200 | 1.41% | 0.000141 | 0.000153 | 0.000141 | 91,174,458.00 |
10 May 2024 | 0.000142 | 0.00000100 | 0.71% | 0.000141 | 0.000153 | 0.000139 | 97,255,728.00 |
09 May 2024 | 0.000141 | 0.00000030 | 0.21% | 0.00014 | 0.000145 | 0.000135 | 99,835,082.00 |
08 May 2024 | 0.00014 | 0.00000060 | 0.43% | 0.00014 | 0.000142 | 0.000135 | 93,622,388.00 |
07 May 2024 | 0.00014 | -0.00000700 | -4.78% | 0.000144 | 0.000146 | 0.000138 | 91,507,693.00 |
06 May 2024 | 0.000146 | -0.00000020 | -0.14% | 0.000146 | 0.000148 | 0.000144 | 94,010,270.00 |
05 May 2024 | 0.000147 | 0.00000300 | 2.09% | 0.000143 | 0.000161 | 0.000142 | 113,481,875.00 |
04 May 2024 | 0.000143 | 0.00000030 | 0.21% | 0.000143 | 0.000156 | 0.000142 | 103,248,303.00 |
03 May 2024 | 0.000143 | -0.00000100 | -0.69% | 0.000145 | 0.000147 | 0.000142 | 97,741,142.00 |
02 May 2024 | 0.000144 | 0.00000200 | 1.40% | 0.00014 | 0.000151 | 0.00014 | 17,976,531.00 |
01 May 2024 | 0.000143 | 0.00000300 | 2.15% | 0.00014 | 0.000144 | 0.000135 | 26,958,959.00 |
30 Abr 2024 | 0.00014 | -0.00000900 | -6.04% | 0.000149 | 0.00015 | 0.000139 | 54,693,573.00 |
29 Abr 2024 | 0.000149 | -0.00000600 | -3.87% | 0.000155 | 0.00016 | 0.000143 | 102,408,685.00 |
28 Abr 2024 | 0.000155 | 0.00000800 | 5.46% | 0.000147 | 0.000169 | 0.000144 | 72,529,821.00 |
27 Abr 2024 | 0.000147 | -0.00000400 | -2.66% | 0.000149 | 0.000151 | 0.000138 | 66,649,517.00 |
26 Abr 2024 | 0.00015 | -0.000014 | -8.54% | 0.000164 | 0.000164 | 0.000142 | 103,992,072.00 |
25 Abr 2024 | 0.000164 | 0.00000040 | 0.24% | 0.000164 | 0.000166 | 0.000162 | 73,174,974.00 |
24 Abr 2024 | 0.000164 | 0.00000200 | 1.24% | 0.000161 | 0.000189 | 0.000161 | 72,479,443.00 |
23 Abr 2024 | 0.000161 | -0.00000800 | -4.73% | 0.000169 | 0.00017 | 0.000151 | 78,087,210.00 |
22 Abr 2024 | 0.000169 | -0.00000400 | -2.31% | 0.000173 | 0.000183 | 0.000164 | 98,158,660.00 |
21 Abr 2024 | 0.000173 | 0.00000700 | 4.21% | 0.000167 | 0.000178 | 0.000166 | 79,992,795.00 |
20 Abr 2024 | 0.000166 | -0.00000040 | -0.24% | 0.000166 | 0.000175 | 0.00016 | 71,386,239.00 |
19 Abr 2024 | 0.000167 | 0.00000400 | 2.45% | 0.000163 | 0.000178 | 0.000156 | 81,918,655.00 |
18 Abr 2024 | 0.000163 | -0.00000900 | -5.23% | 0.000172 | 0.000174 | 0.000156 | 98,995,207.00 |
17 Abr 2024 | 0.000172 | 0.00000030 | 0.17% | 0.000172 | 0.000174 | 0.00017 | 81,675,300.00 |
16 Abr 2024 | 0.000172 | -0.00000500 | -2.82% | 0.000177 | 0.000178 | 0.00017 | 78,586,331.00 |
15 Abr 2024 | 0.000177 | 0.00000500 | 2.91% | 0.000172 | 0.000222 | 0.000172 | 26,581,704.00 |
14 Abr 2024 | 0.000172 | 0.00001 | 6.18% | 0.000162 | 0.000177 | 0.00016 | 80,220,400.00 |
13 Abr 2024 | 0.000162 | -0.000024 | -12.92% | 0.000186 | 0.000189 | 0.000154 | 85,224,931.00 |
12 Abr 2024 | 0.000186 | -0.000017 | -8.40% | 0.000202 | 0.000203 | 0.000183 | 93,710,431.00 |
11 Abr 2024 | 0.000202 | 0.00000020 | 0.10% | 0.000203 | 0.000208 | 0.000201 | 74,482,398.00 |
10 Abr 2024 | 0.000202 | -0.00001 | -4.70% | 0.000213 | 0.000215 | 0.000199 | 79,828,354.00 |
09 Abr 2024 | 0.000213 | 0.00000100 | 0.47% | 0.000211 | 0.000222 | 0.000209 | 68,853,252.00 |
08 Abr 2024 | 0.000212 | 0.00001 | 4.97% | 0.000206 | 0.000222 | 0.000203 | 77,578,446.00 |
07 Abr 2024 | 0.000201 | -0.00000200 | -0.99% | 0.000203 | 0.000204 | 0.000199 | 75,542,934.00 |
06 Abr 2024 | 0.000203 | 0.00002 | 10.92% | 0.00019 | 0.000222 | 0.000186 | 117,605,563.00 |
05 Abr 2024 | 0.000183 | 0.00000050 | 0.27% | 0.000182 | 0.000185 | 0.00018 | 84,309,376.00 |
04 Abr 2024 | 0.000183 | 0.00000200 | 1.11% | 0.000181 | 0.000187 | 0.000176 | 98,471,918.00 |
03 Abr 2024 | 0.000181 | -0.00000100 | -0.55% | 0.000181 | 0.000198 | 0.000178 | 102,171,863.00 |
02 Abr 2024 | 0.000182 | -0.00000800 | -4.21% | 0.00019 | 0.000195 | 0.000174 | 100,640,384.00 |
01 Abr 2024 | 0.00019 | 0.00000500 | 2.70% | 0.000185 | 0.000192 | 0.000178 | 93,407,611.00 |
31 Mar 2024 | 0.000185 | 0.00000100 | 0.54% | 0.000183 | 0.000192 | 0.000182 | 85,656,069.00 |
30 Mar 2024 | 0.000184 | -0.00000900 | -4.67% | 0.000193 | 0.000198 | 0.000178 | 94,169,512.00 |
29 Mar 2024 | 0.000193 | -0.00000400 | -2.03% | 0.000197 | 0.000198 | 0.000184 | 114,391,337.00 |
28 Mar 2024 | 0.000197 | -0.00000600 | -2.96% | 0.000202 | 0.000205 | 0.000192 | 130,795,380.00 |
27 Mar 2024 | 0.000202 | 0.00000500 | 2.53% | 0.000199 | 0.000216 | 0.000195 | 160,618,765.00 |
26 Mar 2024 | 0.000198 | 0.00000400 | 2.06% | 0.000194 | 0.000205 | 0.00019 | 137,756,393.00 |
25 Mar 2024 | 0.000194 | 0.000012 | 6.58% | 0.000183 | 0.000195 | 0.000181 | 135,781,746.00 |
24 Mar 2024 | 0.000182 | -0.000014 | -7.14% | 0.000196 | 0.000202 | 0.000179 | 157,523,745.00 |
23 Mar 2024 | 0.000196 | 0.00000090 | 0.46% | 0.000195 | 0.000198 | 0.000193 | 130,623,686.00 |
22 Mar 2024 | 0.000195 | -0.00001 | -4.86% | 0.000206 | 0.000208 | 0.000192 | 139,806,395.00 |
21 Mar 2024 | 0.000206 | 0.000013 | 6.75% | 0.000193 | 0.000226 | 0.000186 | 166,253,072.00 |
20 Mar 2024 | 0.000193 | 0.000052 | 36.98% | 0.00014 | 0.000212 | 0.000138 | 254,257,363.00 |
19 Mar 2024 | 0.000141 | -0.00000300 | -2.09% | 0.000143 | 0.000144 | 0.00014 | 175,048,475.00 |
18 Mar 2024 | 0.000143 | -0.00000100 | -0.69% | 0.000144 | 0.000151 | 0.00014 | 197,368,624.00 |
17 Mar 2024 | 0.000145 | 0.00000200 | 1.40% | 0.000142 | 0.000149 | 0.00014 | 186,774,968.00 |
16 Mar 2024 | 0.000143 | -0.000018 | -11.19% | 0.000162 | 0.000164 | 0.000139 | 188,477,587.00 |
15 Mar 2024 | 0.000161 | -0.000023 | -12.49% | 0.000184 | 0.000186 | 0.000158 | 185,471,016.00 |
14 Mar 2024 | 0.000184 | -0.000014 | -7.08% | 0.000198 | 0.000205 | 0.000178 | 149,085,890.00 |
13 Mar 2024 | 0.000198 | -0.00000200 | -1.00% | 0.000199 | 0.000202 | 0.000195 | 138,963,773.00 |
12 Mar 2024 | 0.0002 | 0.00000300 | 1.52% | 0.000198 | 0.00023 | 0.000191 | 177,348,115.00 |
11 Mar 2024 | 0.000197 | 0.000011 | 5.90% | 0.000186 | 0.000205 | 0.000169 | 165,215,716.00 |
10 Mar 2024 | 0.000186 | 0.00000500 | 2.76% | 0.000182 | 0.000208 | 0.000175 | 146,036,589.00 |
09 Mar 2024 | 0.000181 | 0.000019 | 11.71% | 0.000162 | 0.000208 | 0.00016 | 174,779,342.00 |
08 Mar 2024 | 0.000162 | 0.000015 | 10.19% | 0.000149 | 0.000169 | 0.000147 | 174,240,195.00 |
07 Mar 2024 | 0.000147 | 0.00000400 | 2.79% | 0.000144 | 0.000161 | 0.000138 | 184,052,436.00 |
06 Mar 2024 | 0.000144 | 0.00000300 | 2.14% | 0.00014 | 0.000144 | 0.00014 | 181,539,914.00 |
05 Mar 2024 | 0.00014 | -0.00000100 | -0.71% | 0.000141 | 0.000146 | 0.000138 | 177,054,409.00 |
04 Mar 2024 | 0.000141 | 0.00000500 | 3.67% | 0.000135 | 0.000147 | 0.000134 | 165,243,288.00 |
03 Mar 2024 | 0.000136 | 0.000016 | 13.33% | 0.00012 | 0.000138 | 0.000119 | 209,253,116.00 |
02 Mar 2024 | 0.00012 | -0.00000020 | -0.17% | 0.000121 | 0.000123 | 0.00011 | 200,262,601.00 |
01 Mar 2024 | 0.00012 | 0.00000700 | 6.21% | 0.000113 | 0.000133 | 0.00011 | 209,046,033.00 |
29 Feb 2024 | 0.000113 | 0.00000700 | 6.61% | 0.000106 | 0.000121 | 0.000105 | 218,495,608.00 |
28 Feb 2024 | 0.000106 | -0.00000600 | -5.37% | 0.000112 | 0.000113 | 0.000102 | 229,087,055.00 |
27 Feb 2024 | 0.000112 | -0.00000200 | -1.76% | 0.000112 | 0.000114 | 0.000111 | 180,067,511.00 |
26 Feb 2024 | 0.000114 | -0.00000040 | -0.35% | 0.000114 | 0.000114 | 0.000112 | 168,383,860.00 |
25 Feb 2024 | 0.000114 | -0.00000300 | -2.56% | 0.000117 | 0.000118 | 0.0001 | 165,960,199.00 |
24 Feb 2024 | 0.000117 | 0.00000300 | 2.62% | 0.000114 | 0.000118 | 0.000114 | 166,366,445.00 |
23 Feb 2024 | 0.000114 | -0.00000800 | -6.53% | 0.000123 | 0.000124 | 0.000112 | 159,394,479.00 |
22 Feb 2024 | 0.000123 | 0.00000100 | 0.83% | 0.000121 | 0.000123 | 0.000115 | 169,320,753.00 |