SUTERUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.000383 | 0.000033 | 9.42% | 0.00035 | 0.000434 | 0.000343 | 41,615,739.00 |
30 Abr 2024 | 0.00035 | -0.000026 | -6.91% | 0.000379 | 0.000382 | 0.000344 | 40,315,318.00 |
29 Abr 2024 | 0.000376 | -0.000014 | -3.59% | 0.000391 | 0.000423 | 0.000369 | 41,403,511.00 |
28 Abr 2024 | 0.00039 | 0.000019 | 5.12% | 0.000372 | 0.000393 | 0.00037 | 40,567,614.00 |
27 Abr 2024 | 0.000371 | -0.000033 | -8.16% | 0.000405 | 0.000407 | 0.000347 | 42,880,958.00 |
26 Abr 2024 | 0.000404 | -0.000016 | -3.80% | 0.000421 | 0.000424 | 0.000399 | 35,755,060.00 |
25 Abr 2024 | 0.000421 | 0.00000200 | 0.48% | 0.000417 | 0.000436 | 0.000397 | 43,710,253.00 |
24 Abr 2024 | 0.000418 | -0.000039 | -8.52% | 0.000453 | 0.00049 | 0.00041 | 41,103,995.00 |
23 Abr 2024 | 0.000458 | 0.000051 | 12.54% | 0.000407 | 0.00049 | 0.000362 | 46,522,019.00 |
22 Abr 2024 | 0.000407 | -0.00000400 | -0.97% | 0.000412 | 0.000413 | 0.0004 | 33,624,784.00 |
21 Abr 2024 | 0.000411 | -0.000023 | -5.30% | 0.000434 | 0.000437 | 0.000372 | 35,560,553.00 |
20 Abr 2024 | 0.000434 | 0.00000080 | 0.18% | 0.000435 | 0.000439 | 0.000401 | 38,263,827.00 |
19 Abr 2024 | 0.000433 | 0.000018 | 4.34% | 0.000418 | 0.000438 | 0.00037 | 40,944,271.00 |
18 Abr 2024 | 0.000415 | 0.000053 | 14.67% | 0.000363 | 0.00043 | 0.000351 | 46,351,835.00 |
17 Abr 2024 | 0.000361 | -0.00000060 | -0.17% | 0.000361 | 0.000374 | 0.000359 | 40,914,108.00 |
16 Abr 2024 | 0.000362 | -0.000069 | -16.01% | 0.000423 | 0.000426 | 0.000351 | 46,658,636.00 |
15 Abr 2024 | 0.000431 | 0.00011 | 34.18% | 0.00032 | 0.000454 | 0.000317 | 59,385,259.00 |
14 Abr 2024 | 0.000321 | -0.000017 | -5.03% | 0.000335 | 0.000349 | 0.000299 | 51,813,795.00 |
13 Abr 2024 | 0.000338 | -0.000057 | -14.41% | 0.00039 | 0.000404 | 0.000301 | 54,277,139.00 |
12 Abr 2024 | 0.000396 | -0.000037 | -8.55% | 0.000436 | 0.000437 | 0.000379 | 39,294,202.00 |
11 Abr 2024 | 0.000433 | -0.000019 | -4.21% | 0.000453 | 0.000462 | 0.000427 | 32,434,942.00 |
10 Abr 2024 | 0.000452 | 0.00002 | 4.63% | 0.000432 | 0.000472 | 0.000422 | 33,847,428.00 |
09 Abr 2024 | 0.000432 | -0.00000200 | -0.46% | 0.000434 | 0.00045 | 0.000417 | 40,098,605.00 |
08 Abr 2024 | 0.000434 | 0.00000700 | 1.64% | 0.000428 | 0.000468 | 0.000422 | 27,816,606.00 |
07 Abr 2024 | 0.000427 | 0.00000400 | 0.94% | 0.000421 | 0.000433 | 0.000416 | 34,021,875.00 |
06 Abr 2024 | 0.000423 | -0.000014 | -3.20% | 0.000437 | 0.000444 | 0.00041 | 39,617,435.00 |
05 Abr 2024 | 0.000438 | -0.000039 | -8.18% | 0.000477 | 0.000477 | 0.00042 | 43,131,992.00 |
04 Abr 2024 | 0.000477 | -0.00000700 | -1.45% | 0.000483 | 0.000494 | 0.000462 | 32,775,081.00 |
03 Abr 2024 | 0.000483 | -0.000015 | -3.01% | 0.000497 | 0.000509 | 0.000474 | 34,414,278.00 |
02 Abr 2024 | 0.000498 | -0.000018 | -3.49% | 0.000514 | 0.000545 | 0.000484 | 52,272,538.00 |
01 Abr 2024 | 0.000516 | -0.000064 | -11.04% | 0.00056 | 0.000638 | 0.000502 | 54,601,730.00 |
31 Mar 2024 | 0.00058 | 0.000043 | 8.01% | 0.000539 | 0.000638 | 0.000503 | 55,784,579.00 |
30 Mar 2024 | 0.000537 | -0.000028 | -4.96% | 0.000563 | 0.000572 | 0.000506 | 40,843,387.00 |
29 Mar 2024 | 0.000565 | 0.000062 | 12.32% | 0.000498 | 0.000582 | 0.000491 | 51,692,193.00 |
28 Mar 2024 | 0.000503 | 0.000013 | 2.65% | 0.000494 | 0.00052 | 0.000451 | 77,508,833.00 |
27 Mar 2024 | 0.00049 | -0.000027 | -5.22% | 0.000517 | 0.000518 | 0.000425 | 64,165,719.00 |
26 Mar 2024 | 0.000517 | -0.000076 | -12.81% | 0.000592 | 0.000596 | 0.000498 | 70,479,171.00 |
25 Mar 2024 | 0.000593 | 0.00000900 | 1.54% | 0.000584 | 0.000604 | 0.000532 | 56,312,984.00 |
24 Mar 2024 | 0.000584 | 0.000027 | 4.85% | 0.00055 | 0.000639 | 0.000534 | 49,073,833.00 |
23 Mar 2024 | 0.000557 | -0.000015 | -2.62% | 0.000573 | 0.000677 | 0.000512 | 68,441,794.00 |
22 Mar 2024 | 0.000572 | -0.000052 | -8.33% | 0.00063 | 0.000646 | 0.000532 | 54,691,119.00 |
21 Mar 2024 | 0.000624 | 0.00001 | 1.63% | 0.000617 | 0.000724 | 0.000547 | 68,277,131.00 |
20 Mar 2024 | 0.000614 | 0.000096 | 18.55% | 0.000515 | 0.00072 | 0.000502 | 61,346,118.00 |
19 Mar 2024 | 0.000518 | -0.00005 | -8.80% | 0.00056 | 0.000574 | 0.000483 | 55,396,917.00 |
18 Mar 2024 | 0.000568 | -0.000017 | -2.91% | 0.000593 | 0.000816 | 0.000514 | 68,729,581.00 |
17 Mar 2024 | 0.000585 | 0.00007 | 13.60% | 0.000515 | 0.000639 | 0.000514 | 52,973,987.00 |
16 Mar 2024 | 0.000515 | -0.00000900 | -1.72% | 0.000535 | 0.000583 | 0.000503 | 49,040,596.00 |
15 Mar 2024 | 0.000524 | -0.000058 | -9.96% | 0.000577 | 0.000585 | 0.00052 | 42,793,005.00 |
14 Mar 2024 | 0.000582 | -0.000063 | -9.76% | 0.000643 | 0.000708 | 0.000569 | 58,582,907.00 |
13 Mar 2024 | 0.000645 | 0.000058 | 9.88% | 0.00059 | 0.00067 | 0.000574 | 56,756,114.00 |
12 Mar 2024 | 0.000587 | -0.000031 | -5.02% | 0.000607 | 0.000622 | 0.000558 | 59,274,370.00 |
11 Mar 2024 | 0.000618 | 0.000085 | 15.94% | 0.000528 | 0.000674 | 0.00052 | 55,612,780.00 |
10 Mar 2024 | 0.000533 | -0.000032 | -5.66% | 0.000562 | 0.000685 | 0.000516 | 65,356,158.00 |
09 Mar 2024 | 0.000565 | 0.000028 | 5.22% | 0.000545 | 0.00057 | 0.000504 | 49,908,124.00 |
08 Mar 2024 | 0.000537 | 0.00000700 | 1.32% | 0.000531 | 0.000548 | 0.000505 | 50,203,330.00 |
07 Mar 2024 | 0.00053 | 0.000031 | 6.21% | 0.000499 | 0.000555 | 0.000494 | 53,144,440.00 |
06 Mar 2024 | 0.000499 | 0.000025 | 5.27% | 0.000474 | 0.0005 | 0.000465 | 55,004,748.00 |
05 Mar 2024 | 0.000474 | -0.000078 | -14.11% | 0.000551 | 0.000571 | 0.000459 | 63,374,612.00 |
04 Mar 2024 | 0.000553 | 0.00000700 | 1.28% | 0.000543 | 0.000582 | 0.0005 | 116,287,330.00 |
03 Mar 2024 | 0.000545 | 0.000061 | 12.58% | 0.000484 | 0.000631 | 0.00047 | 80,078,793.00 |
02 Mar 2024 | 0.000485 | 0.00000400 | 0.83% | 0.000482 | 0.000495 | 0.000468 | 57,187,656.00 |
01 Mar 2024 | 0.000481 | 0.000012 | 2.56% | 0.000469 | 0.000481 | 0.000441 | 58,325,731.00 |
29 Feb 2024 | 0.000468 | 0.000018 | 4.00% | 0.000453 | 0.000537 | 0.000445 | 55,534,563.00 |
28 Feb 2024 | 0.00045 | -0.00000070 | -0.16% | 0.000452 | 0.000477 | 0.000442 | 53,337,973.00 |
27 Feb 2024 | 0.000451 | -0.000029 | -6.04% | 0.00048 | 0.000484 | 0.00045 | 63,822,950.00 |
26 Feb 2024 | 0.00048 | -0.00000300 | -0.62% | 0.000485 | 0.000491 | 0.000469 | 45,542,570.00 |
25 Feb 2024 | 0.000483 | 0.000016 | 3.43% | 0.000467 | 0.000496 | 0.000466 | 53,962,663.00 |
24 Feb 2024 | 0.000467 | 0.000012 | 2.63% | 0.000456 | 0.000475 | 0.000446 | 78,294,303.00 |
23 Feb 2024 | 0.000456 | -0.000013 | -2.77% | 0.000465 | 0.000465 | 0.000451 | 49,334,768.00 |
22 Feb 2024 | 0.000469 | -0.000019 | -3.90% | 0.000496 | 0.000505 | 0.000463 | 71,470,880.00 |
21 Feb 2024 | 0.000488 | -0.000018 | -3.56% | 0.000506 | 0.000512 | 0.000473 | 87,928,395.00 |
20 Feb 2024 | 0.000505 | -0.000041 | -7.50% | 0.000546 | 0.000547 | 0.000502 | 40,707,432.00 |
19 Feb 2024 | 0.000547 | 0.000013 | 2.44% | 0.000534 | 0.000551 | 0.00052 | 92,490,244.00 |
18 Feb 2024 | 0.000534 | 0.00003 | 5.96% | 0.000504 | 0.000548 | 0.000503 | 75,359,491.00 |
17 Feb 2024 | 0.000504 | 0.000013 | 2.65% | 0.000491 | 0.000543 | 0.00048 | 47,007,094.00 |
16 Feb 2024 | 0.00049 | 0.00000100 | 0.20% | 0.00049 | 0.000576 | 0.000482 | 81,253,937.00 |
15 Feb 2024 | 0.000489 | 0.000022 | 4.72% | 0.000463 | 0.000532 | 0.000457 | 99,220,982.00 |
14 Feb 2024 | 0.000467 | 0.000011 | 2.42% | 0.000454 | 0.000467 | 0.000445 | 80,030,819.00 |
13 Feb 2024 | 0.000455 | 0.00001 | 2.25% | 0.000445 | 0.000483 | 0.000444 | 100,573,329.00 |
12 Feb 2024 | 0.000445 | -0.00000400 | -0.89% | 0.000453 | 0.000498 | 0.000437 | 98,926,587.00 |
11 Feb 2024 | 0.000449 | -0.000012 | -2.60% | 0.000462 | 0.000463 | 0.00044 | 89,382,472.00 |
10 Feb 2024 | 0.000462 | -0.00000400 | -0.86% | 0.000468 | 0.000483 | 0.000415 | 98,431,955.00 |
09 Feb 2024 | 0.000466 | 0.000013 | 2.87% | 0.000452 | 0.000499 | 0.000422 | 99,918,557.00 |
08 Feb 2024 | 0.000453 | 0.000034 | 8.12% | 0.000412 | 0.000514 | 0.000406 | 101,684,505.00 |
07 Feb 2024 | 0.000419 | -0.00000010 | -0.02% | 0.000415 | 0.000447 | 0.0004 | 90,184,938.00 |
06 Feb 2024 | 0.000419 | -0.000031 | -6.90% | 0.000449 | 0.000516 | 0.000381 | 143,364,614.00 |
05 Feb 2024 | 0.00045 | 0.000017 | 3.93% | 0.000433 | 0.000497 | 0.000429 | 93,776,230.00 |
04 Feb 2024 | 0.000433 | -0.000034 | -7.28% | 0.000465 | 0.00048 | 0.000431 | 75,128,959.00 |
03 Feb 2024 | 0.000467 | 0.000034 | 7.84% | 0.000433 | 0.000518 | 0.000431 | 78,321,454.00 |
02 Feb 2024 | 0.000434 | -0.000024 | -5.24% | 0.000459 | 0.000462 | 0.000426 | 58,675,323.00 |