Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SWASHUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.009685 | -0.000126 | -1.28% | 0.009801 | 0.009892 | 0.009644 | 1,757,709.00 |
| 30 May 2024 | 0.009811 | -0.001069 | -9.83% | 0.010841 | 0.010969 | 0.009652 | 2,664,890.00 |
| 29 May 2024 | 0.01088 | -0.000123 | -1.12% | 0.010965 | 0.011214 | 0.010725 | 2,531,384.00 |
| 28 May 2024 | 0.011003 | 0.000036 | 0.33% | 0.010987 | 0.0112 | 0.010821 | 2,032,873.00 |
| 27 May 2024 | 0.010967 | -0.00011 | -0.99% | 0.011053 | 0.011383 | 0.010922 | 2,350,490.00 |
| 26 May 2024 | 0.011077 | 0.000306 | 2.84% | 0.010831 | 0.011196 | 0.010639 | 2,326,854.00 |
| 25 May 2024 | 0.010771 | 0.000247 | 2.35% | 0.010519 | 0.010869 | 0.010244 | 2,497,106.00 |
| 24 May 2024 | 0.010524 | 0.000076 | 0.73% | 0.010452 | 0.010587 | 0.010052 | 2,546,354.00 |
| 23 May 2024 | 0.010448 | -0.00000100 | -0.01% | 0.010408 | 0.010544 | 0.010261 | 2,377,214.00 |
| 22 May 2024 | 0.010449 | -0.000084 | -0.80% | 0.010542 | 0.010599 | 0.010288 | 2,047,484.00 |
| 21 May 2024 | 0.010533 | -0.000495 | -4.49% | 0.010854 | 0.011299 | 0.01046 | 2,680,757.00 |
| 20 May 2024 | 0.011028 | 0.001065 | 10.69% | 0.010023 | 0.011352 | 0.009738 | 2,759,434.00 |
| 19 May 2024 | 0.009963 | -0.000231 | -2.27% | 0.010227 | 0.010273 | 0.009956 | 2,764,996.00 |
| 18 May 2024 | 0.010194 | -0.000075 | -0.73% | 0.010271 | 0.010583 | 0.010177 | 2,296,089.00 |
| 17 May 2024 | 0.010269 | -0.000581 | -5.35% | 0.010809 | 0.010904 | 0.010042 | 2,636,742.00 |
| 16 May 2024 | 0.01085 | 0.000993 | 10.07% | 0.0098 | 0.010856 | 0.009744 | 2,488,726.00 |
| 15 May 2024 | 0.009857 | 0.000521 | 5.58% | 0.009335 | 0.010171 | 0.009329 | 2,500,318.00 |
| 14 May 2024 | 0.009336 | 0.00000100 | 0.01% | 0.009343 | 0.009666 | 0.009082 | 3,974,005.00 |
| 13 May 2024 | 0.009335 | -0.000793 | -7.83% | 0.010106 | 0.010171 | 0.009169 | 2,878,415.00 |
| 12 May 2024 | 0.010128 | -0.000066 | -0.65% | 0.010221 | 0.010296 | 0.009881 | 2,769,145.00 |
| 11 May 2024 | 0.010194 | -0.000073 | -0.71% | 0.01025 | 0.010273 | 0.009795 | 2,644,284.00 |
| 10 May 2024 | 0.010267 | -0.001903 | -15.64% | 0.012137 | 0.012317 | 0.009915 | 2,838,403.00 |
| 09 May 2024 | 0.01217 | -0.000212 | -1.71% | 0.012372 | 0.012556 | 0.011986 | 2,699,697.00 |
| 08 May 2024 | 0.012382 | -0.000528 | -4.09% | 0.012888 | 0.012903 | 0.012318 | 1,918,147.00 |
| 07 May 2024 | 0.01291 | -0.000149 | -1.14% | 0.013055 | 0.013168 | 0.012832 | 1,837,911.00 |
| 06 May 2024 | 0.013059 | 0.00012 | 0.93% | 0.012921 | 0.013668 | 0.01292 | 2,136,803.00 |
| 05 May 2024 | 0.012939 | 0.000067 | 0.52% | 0.012838 | 0.01305 | 0.012821 | 1,796,136.00 |
| 04 May 2024 | 0.012872 | 0.000354 | 2.83% | 0.012445 | 0.012901 | 0.012413 | 1,849,305.00 |
| 03 May 2024 | 0.012518 | -0.000098 | -0.78% | 0.012642 | 0.012832 | 0.01241 | 2,237,792.00 |
| 02 May 2024 | 0.012616 | -0.000184 | -1.44% | 0.012836 | 0.012882 | 0.012595 | 1,910,481.00 |
| 01 May 2024 | 0.0128 | -0.000111 | -0.86% | 0.012904 | 0.01294 | 0.012138 | 1,736,027.00 |
| 30 Abr 2024 | 0.012911 | -0.000401 | -3.01% | 0.013297 | 0.01348 | 0.012874 | 2,090,612.00 |
| 29 Abr 2024 | 0.013312 | -0.000687 | -4.91% | 0.014003 | 0.014048 | 0.013121 | 2,069,885.00 |
| 28 Abr 2024 | 0.013999 | -0.00015 | -1.06% | 0.014154 | 0.014209 | 0.013868 | 1,655,872.00 |
| 27 Abr 2024 | 0.014149 | -0.000116 | -0.81% | 0.014249 | 0.014269 | 0.013909 | 1,813,850.00 |
| 26 Abr 2024 | 0.014265 | -0.000885 | -5.84% | 0.015123 | 0.015253 | 0.014239 | 1,940,633.00 |
| 25 Abr 2024 | 0.01515 | -0.000382 | -2.46% | 0.015621 | 0.015696 | 0.014817 | 1,814,095.00 |
| 24 Abr 2024 | 0.015532 | -0.000446 | -2.79% | 0.015994 | 0.016141 | 0.015372 | 1,591,050.00 |
| 23 Abr 2024 | 0.015978 | -0.000754 | -4.51% | 0.016752 | 0.01677 | 0.015894 | 1,785,865.00 |
| 22 Abr 2024 | 0.016732 | -0.000376 | -2.20% | 0.017089 | 0.01736 | 0.016529 | 1,572,786.00 |
| 21 Abr 2024 | 0.017108 | 0.000794 | 4.87% | 0.016318 | 0.018934 | 0.015854 | 1,849,545.00 |
| 20 Abr 2024 | 0.016314 | 0.000552 | 3.50% | 0.015851 | 0.016573 | 0.015506 | 1,737,685.00 |
| 19 Abr 2024 | 0.015762 | 0.000114 | 0.73% | 0.01565 | 0.016255 | 0.015359 | 1,794,255.00 |
| 18 Abr 2024 | 0.015648 | 0.000389 | 2.55% | 0.015242 | 0.016574 | 0.015145 | 1,960,613.00 |
| 17 Abr 2024 | 0.015259 | 0.000367 | 2.46% | 0.014869 | 0.015721 | 0.014816 | 2,110,756.00 |
| 16 Abr 2024 | 0.014892 | -0.000529 | -3.43% | 0.015336 | 0.015471 | 0.014744 | 1,867,668.00 |
| 15 Abr 2024 | 0.015421 | -0.000421 | -2.66% | 0.015845 | 0.01716 | 0.01534 | 2,192,923.00 |
| 14 Abr 2024 | 0.015842 | 0.000934 | 6.27% | 0.014907 | 0.016514 | 0.014868 | 2,168,553.00 |
| 13 Abr 2024 | 0.014908 | -0.003456 | -18.82% | 0.018354 | 0.018786 | 0.014728 | 2,327,832.00 |
| 12 Abr 2024 | 0.018364 | -0.002084 | -10.19% | 0.020429 | 0.021902 | 0.018262 | 1,971,330.00 |
| 11 Abr 2024 | 0.020448 | -0.000963 | -4.50% | 0.02139 | 0.022039 | 0.020403 | 1,450,446.00 |
| 10 Abr 2024 | 0.021411 | -0.002743 | -11.36% | 0.024132 | 0.024288 | 0.021312 | 1,876,312.00 |
| 09 Abr 2024 | 0.024154 | -0.000361 | -1.47% | 0.02453 | 0.024665 | 0.023689 | 1,568,025.00 |
| 08 Abr 2024 | 0.024515 | -0.00013 | -0.53% | 0.024684 | 0.025588 | 0.024151 | 1,563,232.00 |
| 07 Abr 2024 | 0.024645 | -0.00124 | -4.79% | 0.025952 | 0.026245 | 0.024319 | 1,809,834.00 |
| 06 Abr 2024 | 0.025885 | 0.001649 | 6.80% | 0.024246 | 0.026134 | 0.023125 | 1,743,011.00 |
| 05 Abr 2024 | 0.024236 | -0.000284 | -1.16% | 0.024522 | 0.029889 | 0.022874 | 1,997,704.00 |
| 04 Abr 2024 | 0.02452 | 0.002912 | 13.48% | 0.021442 | 0.027151 | 0.021411 | 2,675,813.00 |
| 03 Abr 2024 | 0.021608 | 0.002355 | 12.23% | 0.019247 | 0.024845 | 0.018885 | 2,548,643.00 |
| 02 Abr 2024 | 0.019253 | -0.001619 | -7.76% | 0.020882 | 0.020939 | 0.018682 | 2,281,100.00 |
| 01 Abr 2024 | 0.020872 | -0.001714 | -7.59% | 0.022485 | 0.022494 | 0.020801 | 2,014,024.00 |
| 31 Mar 2024 | 0.022586 | -0.000035 | -0.15% | 0.022625 | 0.023153 | 0.022252 | 1,637,593.00 |
| 30 Mar 2024 | 0.022621 | -0.000337 | -1.47% | 0.02306 | 0.023467 | 0.022121 | 1,869,146.00 |
| 29 Mar 2024 | 0.022958 | 0.001529 | 7.14% | 0.021237 | 0.023826 | 0.020801 | 3,393,078.00 |
| 28 Mar 2024 | 0.021429 | 0.002137 | 11.08% | 0.019445 | 0.026035 | 0.018478 | 3,243,387.00 |
| 27 Mar 2024 | 0.019292 | -0.001729 | -8.23% | 0.02099 | 0.021592 | 0.019091 | 3,384,897.00 |
| 26 Mar 2024 | 0.021021 | -0.00195 | -8.49% | 0.022994 | 0.024427 | 0.020596 | 2,547,450.00 |
| 25 Mar 2024 | 0.022971 | 0.000971 | 4.41% | 0.022005 | 0.023713 | 0.021941 | 2,209,229.00 |
| 24 Mar 2024 | 0.022 | 0.00064 | 3.00% | 0.021339 | 0.022714 | 0.02081 | 1,920,177.00 |
| 23 Mar 2024 | 0.02136 | -0.00065 | -2.95% | 0.02204 | 0.022325 | 0.020793 | 2,050,741.00 |
| 22 Mar 2024 | 0.02201 | -0.002352 | -9.65% | 0.024349 | 0.024428 | 0.02191 | 1,917,134.00 |
| 21 Mar 2024 | 0.024362 | 0.000816 | 3.47% | 0.023491 | 0.025253 | 0.022942 | 1,909,822.00 |
| 20 Mar 2024 | 0.023546 | 0.003022 | 14.72% | 0.020552 | 0.023607 | 0.019666 | 2,524,942.00 |
| 19 Mar 2024 | 0.020524 | -0.005262 | -20.41% | 0.025367 | 0.025619 | 0.019313 | 3,454,475.00 |
| 18 Mar 2024 | 0.025786 | 0.003153 | 13.93% | 0.022752 | 0.02688 | 0.022221 | 2,446,940.00 |
| 17 Mar 2024 | 0.022633 | 0.000123 | 0.55% | 0.022511 | 0.022889 | 0.021425 | 2,632,643.00 |
| 16 Mar 2024 | 0.02251 | -0.000693 | -2.99% | 0.023291 | 0.023626 | 0.0216 | 2,533,923.00 |
| 15 Mar 2024 | 0.023203 | -0.000954 | -3.95% | 0.02421 | 0.024397 | 0.021408 | 3,322,336.00 |
| 14 Mar 2024 | 0.024157 | 0.001121 | 4.87% | 0.023165 | 0.027 | 0.0231 | 4,216,104.00 |
| 13 Mar 2024 | 0.023036 | 0.003978 | 20.87% | 0.019063 | 0.023882 | 0.019041 | 4,180,229.00 |
| 12 Mar 2024 | 0.019058 | -0.000407 | -2.09% | 0.01947 | 0.019489 | 0.018438 | 2,858,673.00 |
| 11 Mar 2024 | 0.019465 | 0.001329 | 7.33% | 0.018148 | 0.019633 | 0.017806 | 2,901,156.00 |
| 10 Mar 2024 | 0.018136 | -0.000877 | -4.61% | 0.018957 | 0.020693 | 0.017557 | 4,295,026.00 |
| 09 Mar 2024 | 0.019013 | 0.001123 | 6.28% | 0.017887 | 0.01904 | 0.017427 | 2,737,471.00 |
| 08 Mar 2024 | 0.01789 | -0.000128 | -0.71% | 0.018034 | 0.01861 | 0.017807 | 2,061,237.00 |
| 07 Mar 2024 | 0.018018 | 0.001112 | 6.58% | 0.016918 | 0.019044 | 0.016884 | 3,116,459.00 |
| 06 Mar 2024 | 0.016906 | 0.000591 | 3.62% | 0.016341 | 0.016918 | 0.016001 | 2,468,830.00 |
| 05 Mar 2024 | 0.016315 | -0.002557 | -13.55% | 0.018735 | 0.018743 | 0.016056 | 3,062,005.00 |
| 04 Mar 2024 | 0.018872 | 0.002208 | 13.25% | 0.016657 | 0.01907 | 0.016623 | 7,131,108.00 |
| 03 Mar 2024 | 0.016664 | 0.001545 | 10.22% | 0.01513 | 0.017976 | 0.015106 | 6,490,315.00 |
| 02 Mar 2024 | 0.015119 | 0.000329 | 2.22% | 0.014832 | 0.015588 | 0.014101 | 6,920,986.00 |
