SUPEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.004851 | -0.000137 | -2.75% | 0.004988 | 0.00502 | 0.004832 | 2,348,405.00 |
07 May 2024 | 0.004988 | -0.000445 | -8.19% | 0.0054 | 0.0054 | 0.004871 | 2,826,446.00 |
06 May 2024 | 0.005433 | -0.000284 | -4.97% | 0.005718 | 0.005729 | 0.005406 | 2,732,395.00 |
05 May 2024 | 0.005717 | -0.000156 | -2.66% | 0.005891 | 0.005902 | 0.005691 | 2,326,980.00 |
04 May 2024 | 0.005873 | 0.000202 | 3.56% | 0.005685 | 0.0064 | 0.005649 | 2,246,771.00 |
03 May 2024 | 0.005671 | 0.000471 | 9.06% | 0.005198 | 0.0063 | 0.005198 | 2,596,252.00 |
02 May 2024 | 0.0052 | 0.000277 | 5.63% | 0.004931 | 0.005338 | 0.004864 | 2,859,630.00 |
01 May 2024 | 0.004923 | -0.000271 | -5.22% | 0.005209 | 0.005215 | 0.004884 | 2,654,001.00 |
30 Abr 2024 | 0.005194 | -0.000355 | -6.40% | 0.005557 | 0.005583 | 0.005 | 2,750,830.00 |
29 Abr 2024 | 0.005549 | 0.000163 | 3.03% | 0.005382 | 0.005685 | 0.005367 | 2,504,085.00 |
28 Abr 2024 | 0.005386 | 0.000016 | 0.30% | 0.005364 | 0.005405 | 0.005345 | 2,526,517.00 |
27 Abr 2024 | 0.00537 | -0.000158 | -2.86% | 0.005536 | 0.005615 | 0.005339 | 2,565,783.00 |
26 Abr 2024 | 0.005528 | -0.000168 | -2.95% | 0.005671 | 0.005676 | 0.005501 | 2,150,303.00 |
25 Abr 2024 | 0.005696 | 0.000319 | 5.93% | 0.005377 | 0.0065 | 0.005364 | 2,555,106.00 |
24 Abr 2024 | 0.005377 | 0.00 | 0.00% | 0.005406 | 0.005599 | 0.005364 | 2,467,017.00 |
23 Abr 2024 | 0.005377 | -0.000128 | -2.33% | 0.005506 | 0.005591 | 0.005359 | 2,185,228.00 |
22 Abr 2024 | 0.005505 | -0.000078 | -1.40% | 0.005564 | 0.00679 | 0.005359 | 3,832,411.00 |
21 Abr 2024 | 0.005583 | -0.000021 | -0.37% | 0.005591 | 0.00562 | 0.005401 | 2,579,692.00 |
20 Abr 2024 | 0.005604 | -0.000103 | -1.80% | 0.005704 | 0.00573 | 0.005401 | 2,665,233.00 |
19 Abr 2024 | 0.005707 | 0.000011 | 0.19% | 0.005699 | 0.005985 | 0.005652 | 2,287,007.00 |
18 Abr 2024 | 0.005696 | 0.000111 | 1.99% | 0.00559 | 0.005749 | 0.005567 | 2,384,269.00 |
17 Abr 2024 | 0.005585 | 0.000068 | 1.23% | 0.005535 | 0.005984 | 0.005509 | 2,500,242.00 |
16 Abr 2024 | 0.005517 | -0.000085 | -1.52% | 0.005604 | 0.005618 | 0.005436 | 2,425,335.00 |
15 Abr 2024 | 0.005602 | 0.000085 | 1.54% | 0.005515 | 0.005699 | 0.005479 | 2,254,201.00 |
14 Abr 2024 | 0.005517 | 0.000516 | 10.32% | 0.00496 | 0.005757 | 0.004955 | 2,791,866.00 |
13 Abr 2024 | 0.005001 | -0.000864 | -14.73% | 0.005867 | 0.006095 | 0.004901 | 2,770,745.00 |
12 Abr 2024 | 0.005865 | -0.000423 | -6.73% | 0.006306 | 0.006539 | 0.005714 | 2,198,015.00 |
11 Abr 2024 | 0.006288 | 0.000081 | 1.30% | 0.006194 | 0.006351 | 0.006036 | 2,369,447.00 |
10 Abr 2024 | 0.006207 | 0.000081 | 1.32% | 0.006155 | 0.00663 | 0.006007 | 2,310,870.00 |
09 Abr 2024 | 0.006126 | -0.000548 | -8.21% | 0.006679 | 0.006703 | 0.006001 | 2,309,614.00 |
08 Abr 2024 | 0.006674 | 0.000563 | 9.21% | 0.006144 | 0.006845 | 0.006019 | 2,487,733.00 |
07 Abr 2024 | 0.006111 | 0.000089 | 1.48% | 0.006019 | 0.006338 | 0.006001 | 2,689,452.00 |
06 Abr 2024 | 0.006022 | -0.000019 | -0.31% | 0.006035 | 0.006048 | 0.005845 | 2,611,778.00 |
05 Abr 2024 | 0.006041 | -0.000361 | -5.64% | 0.006394 | 0.006426 | 0.00569 | 2,802,657.00 |
04 Abr 2024 | 0.006402 | 0.00023 | 3.73% | 0.006182 | 0.006719 | 0.00569 | 2,772,662.00 |
03 Abr 2024 | 0.006172 | 0.000152 | 2.52% | 0.006019 | 0.006358 | 0.005914 | 2,616,188.00 |
02 Abr 2024 | 0.00602 | -0.000903 | -13.04% | 0.006913 | 0.006913 | 0.0056 | 2,858,589.00 |
01 Abr 2024 | 0.006923 | -0.000042 | -0.60% | 0.007004 | 0.007149 | 0.00668 | 2,298,787.00 |
31 Mar 2024 | 0.006965 | 0.000358 | 5.42% | 0.006649 | 0.007148 | 0.00638 | 2,349,369.00 |
30 Mar 2024 | 0.006607 | -0.000141 | -2.09% | 0.006755 | 0.006802 | 0.005593 | 2,858,514.00 |
29 Mar 2024 | 0.006748 | 0.000067 | 1.00% | 0.006666 | 0.007248 | 0.00658 | 2,929,293.00 |
28 Mar 2024 | 0.006681 | -0.000307 | -4.39% | 0.006989 | 0.007389 | 0.006403 | 3,740,175.00 |
27 Mar 2024 | 0.006988 | -0.00038 | -5.16% | 0.007416 | 0.007506 | 0.0068 | 3,380,186.00 |
26 Mar 2024 | 0.007368 | -0.000201 | -2.66% | 0.007585 | 0.00855 | 0.006802 | 3,410,543.00 |
25 Mar 2024 | 0.007569 | -0.000916 | -10.80% | 0.008477 | 0.008499 | 0.007104 | 3,211,922.00 |
24 Mar 2024 | 0.008485 | 0.000528 | 6.64% | 0.007984 | 0.010 | 0.007918 | 2,923,949.00 |
23 Mar 2024 | 0.007957 | -0.000158 | -1.95% | 0.008096 | 0.008267 | 0.007654 | 2,982,683.00 |
22 Mar 2024 | 0.008115 | 0.000567 | 7.51% | 0.007549 | 0.008684 | 0.007468 | 3,399,224.00 |
21 Mar 2024 | 0.007548 | 0.000349 | 4.85% | 0.007203 | 0.007638 | 0.007179 | 3,127,465.00 |
20 Mar 2024 | 0.007199 | -0.000197 | -2.66% | 0.007356 | 0.007394 | 0.006883 | 3,437,992.00 |
19 Mar 2024 | 0.007396 | -0.000574 | -7.20% | 0.007985 | 0.00801 | 0.007251 | 3,232,330.00 |
18 Mar 2024 | 0.00797 | -0.000413 | -4.93% | 0.008346 | 0.00898 | 0.007485 | 3,329,300.00 |
17 Mar 2024 | 0.008383 | 0.00056 | 7.16% | 0.007848 | 0.008998 | 0.007407 | 3,143,314.00 |
16 Mar 2024 | 0.007823 | -0.000784 | -9.11% | 0.008678 | 0.008788 | 0.007809 | 3,285,351.00 |
15 Mar 2024 | 0.008607 | -0.000339 | -3.79% | 0.009196 | 0.009275 | 0.008181 | 3,010,483.00 |
14 Mar 2024 | 0.008946 | -0.000719 | -7.44% | 0.009667 | 0.009989 | 0.008824 | 2,680,753.00 |
13 Mar 2024 | 0.009665 | 0.000947 | 10.86% | 0.008871 | 0.009943 | 0.008331 | 2,941,739.00 |
12 Mar 2024 | 0.008718 | -0.000852 | -8.90% | 0.00958 | 0.010798 | 0.008672 | 2,843,982.00 |
11 Mar 2024 | 0.00957 | 0.000865 | 9.94% | 0.008729 | 0.011 | 0.008601 | 3,276,683.00 |
10 Mar 2024 | 0.008705 | -0.000032 | -0.37% | 0.008723 | 0.00898 | 0.008512 | 2,685,882.00 |
09 Mar 2024 | 0.008737 | 0.000499 | 6.06% | 0.008257 | 0.008786 | 0.008125 | 2,852,058.00 |
08 Mar 2024 | 0.008238 | 0.000268 | 3.36% | 0.007966 | 0.0084 | 0.007731 | 2,965,798.00 |
07 Mar 2024 | 0.00797 | 0.000029 | 0.37% | 0.007924 | 0.008 | 0.007758 | 2,821,877.00 |
06 Mar 2024 | 0.007941 | 0.000218 | 2.82% | 0.007715 | 0.007952 | 0.007615 | 3,107,250.00 |
05 Mar 2024 | 0.007723 | -0.000849 | -9.90% | 0.008496 | 0.008784 | 0.007564 | 3,026,056.00 |
04 Mar 2024 | 0.008572 | 0.000058 | 0.68% | 0.008543 | 0.008786 | 0.008315 | 2,476,576.00 |
03 Mar 2024 | 0.008514 | 0.000521 | 6.52% | 0.007972 | 0.008785 | 0.007925 | 2,480,361.00 |
02 Mar 2024 | 0.007993 | -0.001432 | -15.19% | 0.009462 | 0.009884 | 0.007129 | 4,620,484.00 |
01 Mar 2024 | 0.009425 | 0.000905 | 10.62% | 0.008519 | 0.009885 | 0.00807 | 2,244,645.00 |
29 Feb 2024 | 0.00852 | 0.000466 | 5.79% | 0.008055 | 0.008818 | 0.008008 | 2,461,400.00 |
28 Feb 2024 | 0.008054 | -0.000325 | -3.88% | 0.008422 | 0.008696 | 0.007832 | 2,455,361.00 |
27 Feb 2024 | 0.008379 | -0.000558 | -6.24% | 0.008899 | 0.009056 | 0.00771 | 3,273,764.00 |
26 Feb 2024 | 0.008937 | 0.000233 | 2.68% | 0.008705 | 0.009481 | 0.008457 | 2,263,213.00 |
25 Feb 2024 | 0.008704 | 0.00000600 | 0.07% | 0.008699 | 0.009 | 0.008672 | 2,614,917.00 |
24 Feb 2024 | 0.008698 | 0.000541 | 6.63% | 0.008196 | 0.008802 | 0.008027 | 2,878,466.00 |
23 Feb 2024 | 0.008157 | -0.000312 | -3.68% | 0.00844 | 0.008679 | 0.008033 | 2,549,056.00 |
22 Feb 2024 | 0.008469 | -0.000306 | -3.49% | 0.008796 | 0.009148 | 0.008012 | 2,347,265.00 |
21 Feb 2024 | 0.008775 | -0.000332 | -3.65% | 0.009126 | 0.009142 | 0.008394 | 2,149,927.00 |
20 Feb 2024 | 0.009107 | 0.000048 | 0.53% | 0.009034 | 0.009347 | 0.00885 | 2,235,561.00 |
19 Feb 2024 | 0.009059 | -0.000536 | -5.59% | 0.009608 | 0.00965 | 0.008888 | 2,300,157.00 |
18 Feb 2024 | 0.009595 | 0.00095 | 10.99% | 0.00851 | 0.010166 | 0.008239 | 2,433,753.00 |
17 Feb 2024 | 0.008645 | -0.000181 | -2.05% | 0.008824 | 0.009066 | 0.007975 | 3,133,385.00 |
16 Feb 2024 | 0.008826 | -0.00161 | -15.43% | 0.010454 | 0.010552 | 0.008554 | 2,539,140.00 |
15 Feb 2024 | 0.010436 | 0.000723 | 7.44% | 0.009601 | 0.010999 | 0.009563 | 2,589,624.00 |
14 Feb 2024 | 0.009713 | -0.000014 | -0.14% | 0.009645 | 0.010195 | 0.009011 | 2,505,151.00 |
13 Feb 2024 | 0.009727 | 0.001035 | 11.91% | 0.008693 | 0.010699 | 0.008585 | 2,698,836.00 |
12 Feb 2024 | 0.008692 | -0.000228 | -2.56% | 0.008949 | 0.009188 | 0.008048 | 2,844,703.00 |
11 Feb 2024 | 0.00892 | 0.000594 | 7.13% | 0.008331 | 0.011537 | 0.008306 | 3,253,173.00 |
10 Feb 2024 | 0.008326 | 0.000151 | 1.85% | 0.008166 | 0.008537 | 0.007723 | 2,449,862.00 |
09 Feb 2024 | 0.008175 | 0.000815 | 11.07% | 0.007345 | 0.00866 | 0.007238 | 3,447,544.00 |