Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SMCWUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 0.0037 | -0.00029 | -7.27% | 0.00398 | 0.00398 | 0.0037 | 334,379.00 |
| 13 May 2024 | 0.00399 | -0.00076 | -16.00% | 0.00469 | 0.00481 | 0.00399 | 218,189.00 |
| 12 May 2024 | 0.00475 | 0.00 | 0.00% | 0.00475 | 0.00475 | 0.00475 | 0.00 |
| 11 May 2024 | 0.00475 | 0.00072 | 17.87% | 0.00401 | 0.00489 | 0.00376 | 372,620.00 |
| 10 May 2024 | 0.00403 | -0.00003 | -0.74% | 0.00406 | 0.00406 | 0.00401 | 457,089.00 |
| 09 May 2024 | 0.00406 | 0.00005 | 1.25% | 0.00402 | 0.00406 | 0.00401 | 423,703.00 |
| 08 May 2024 | 0.00401 | -0.00005 | -1.23% | 0.00404 | 0.00404 | 0.00401 | 827,811.00 |
| 07 May 2024 | 0.00406 | 0.00 | 0.00% | 0.00406 | 0.00406 | 0.00406 | 0.00 |
| 06 May 2024 | 0.00406 | -0.00019 | -4.47% | 0.00406 | 0.00406 | 0.00401 | 293,967.00 |
| 05 May 2024 | 0.00425 | 0.00 | 0.00% | 0.00425 | 0.00425 | 0.00425 | 0.00 |
| 04 May 2024 | 0.00425 | 0.00 | 0.00% | 0.00425 | 0.00425 | 0.00425 | 0.00 |
| 03 May 2024 | 0.00425 | 0.00 | 0.00% | 0.00425 | 0.00425 | 0.00425 | 0.00 |
| 02 May 2024 | 0.00425 | 0.00 | 0.00% | 0.00425 | 0.00425 | 0.00425 | 0.00 |
| 01 May 2024 | 0.00425 | 0.00 | 0.00% | 0.00425 | 0.00425 | 0.00425 | 0.00 |
| 30 Abr 2024 | 0.00425 | 0.00 | 0.00% | 0.00425 | 0.00425 | 0.00425 | 0.00 |
| 29 Abr 2024 | 0.00425 | 0.00 | 0.00% | 0.00425 | 0.00425 | 0.00425 | 0.00 |
| 28 Abr 2024 | 0.00425 | -0.0006 | -12.37% | 0.0043 | 0.00433 | 0.00424 | 1,334,631.00 |
| 27 Abr 2024 | 0.00485 | 0.00 | 0.00% | 0.00485 | 0.00485 | 0.00485 | 0.00 |
| 26 Abr 2024 | 0.00485 | 0.00 | 0.00% | 0.00485 | 0.00485 | 0.00485 | 0.00 |
| 25 Abr 2024 | 0.00485 | 0.00 | 0.00% | 0.00485 | 0.00485 | 0.00485 | 0.00 |
| 24 Abr 2024 | 0.00485 | 0.00 | 0.00% | 0.00485 | 0.00485 | 0.00485 | 0.00 |
| 23 Abr 2024 | 0.00485 | -0.0002 | -3.96% | 0.00505 | 0.00506 | 0.0048 | 811,535.00 |
| 22 Abr 2024 | 0.00505 | -0.00049 | -8.84% | 0.00538 | 0.00538 | 0.00475 | 653,127.00 |
| 21 Abr 2024 | 0.00554 | 0.00 | 0.00% | 0.00554 | 0.00554 | 0.00554 | 0.00 |
| 20 Abr 2024 | 0.00554 | 0.00 | 0.00% | 0.00554 | 0.00554 | 0.00554 | 0.00 |
| 19 Abr 2024 | 0.00554 | 0.00025 | 4.73% | 0.00538 | 0.00564 | 0.00532 | 456,784.00 |
| 18 Abr 2024 | 0.00529 | -0.00076 | -12.56% | 0.00536 | 0.00536 | 0.00434 | 166,825.00 |
| 17 Abr 2024 | 0.00605 | 0.00 | 0.00% | 0.00605 | 0.00605 | 0.00605 | 0.00 |
| 16 Abr 2024 | 0.00605 | 0.00 | 0.00% | 0.00605 | 0.00605 | 0.00605 | 0.00 |
| 15 Abr 2024 | 0.00605 | 0.00 | 0.00% | 0.00605 | 0.00605 | 0.00605 | 0.00 |
| 14 Abr 2024 | 0.00605 | -0.00117 | -16.20% | 0.00617 | 0.00618 | 0.00598 | 1,583,728.00 |
| 13 Abr 2024 | 0.00722 | 0.00 | 0.00% | 0.00722 | 0.00722 | 0.00722 | 0.00 |
| 12 Abr 2024 | 0.00722 | 0.00 | 0.00% | 0.00722 | 0.00722 | 0.00722 | 0.00 |
| 11 Abr 2024 | 0.00722 | 0.00 | 0.00% | 0.00722 | 0.00722 | 0.00722 | 0.00 |
| 10 Abr 2024 | 0.00722 | -0.00095 | -11.63% | 0.00712 | 0.00726 | 0.00705 | 2,390,736.00 |
| 09 Abr 2024 | 0.00817 | 0.00 | 0.00% | 0.00817 | 0.00817 | 0.00817 | 0.00 |
| 08 Abr 2024 | 0.00817 | 0.00124 | 17.89% | 0.00695 | 0.00833 | 0.00687 | 1,564,462.00 |
| 07 Abr 2024 | 0.00693 | 0.00015 | 2.21% | 0.00684 | 0.00722 | 0.00676 | 124,509.00 |
| 06 Abr 2024 | 0.00678 | -0.00006 | -0.88% | 0.00673 | 0.00681 | 0.00662 | 48,039.00 |
| 05 Abr 2024 | 0.00684 | -0.00084 | -10.94% | 0.00728 | 0.00747 | 0.00645 | 56,688.00 |
| 04 Abr 2024 | 0.00768 | -0.00075 | -8.90% | 0.00787 | 0.0082 | 0.00758 | 776,471.00 |
| 03 Abr 2024 | 0.00843 | -0.00011 | -1.29% | 0.00856 | 0.00894 | 0.00832 | 1,068,288.00 |
| 02 Abr 2024 | 0.00854 | -0.00213 | -19.96% | 0.0091 | 0.00926 | 0.00852 | 462,787.00 |
| 01 Abr 2024 | 0.01067 | 0.00 | 0.00% | 0.01067 | 0.01067 | 0.01067 | 0.00 |
| 31 Mar 2024 | 0.01067 | 0.00 | 0.00% | 0.01067 | 0.01067 | 0.01067 | 0.00 |
| 30 Mar 2024 | 0.01067 | 0.00 | 0.00% | 0.01067 | 0.01067 | 0.01067 | 0.00 |
| 29 Mar 2024 | 0.01067 | 0.00 | 0.00% | 0.01067 | 0.01067 | 0.01067 | 0.00 |
| 28 Mar 2024 | 0.01067 | 0.00 | 0.00% | 0.01067 | 0.01067 | 0.01067 | 0.00 |
| 27 Mar 2024 | 0.01067 | 0.00 | 0.00% | 0.01067 | 0.01067 | 0.01067 | 0.00 |
| 26 Mar 2024 | 0.01067 | -0.00065 | -5.74% | 0.01214 | 0.01229 | 0.01043 | 173,945.00 |
| 25 Mar 2024 | 0.01132 | 0.00 | 0.00% | 0.01132 | 0.01132 | 0.01132 | 0.00 |
| 24 Mar 2024 | 0.01132 | 0.00 | 0.00% | 0.01132 | 0.01132 | 0.01132 | 0.00 |
| 23 Mar 2024 | 0.01132 | -0.00005 | -0.44% | 0.01139 | 0.01174 | 0.01112 | 2,061,007.00 |
| 22 Mar 2024 | 0.01137 | -0.00063 | -5.25% | 0.01226 | 0.01379 | 0.01125 | 2,751,325.00 |
| 21 Mar 2024 | 0.012 | -0.00055 | -4.38% | 0.01397 | 0.01417 | 0.012 | 944,968.00 |
| 20 Mar 2024 | 0.01255 | 0.00278 | 28.45% | 0.00977 | 0.01255 | 0.00905 | 899,266.00 |
| 19 Mar 2024 | 0.00977 | -0.0013 | -11.74% | 0.01118 | 0.01123 | 0.00921 | 1,318,236.00 |
| 18 Mar 2024 | 0.01107 | -0.00014 | -1.25% | 0.01127 | 0.01176 | 0.01045 | 3,280,584.00 |
| 17 Mar 2024 | 0.01121 | 0.00023 | 2.09% | 0.01116 | 0.01588 | 0.01045 | 4,099,408.00 |
| 16 Mar 2024 | 0.01098 | 0.00385 | 54.00% | 0.00708 | 0.0159 | 0.00682 | 3,334,867.00 |
| 15 Mar 2024 | 0.00713 | -0.00015 | -2.06% | 0.00723 | 0.00731 | 0.00673 | 2,924,054.00 |
| 14 Mar 2024 | 0.00728 | -0.00009 | -1.22% | 0.00722 | 0.00766 | 0.00708 | 1,643,484.00 |
| 13 Mar 2024 | 0.00737 | 0.00031 | 4.39% | 0.00701 | 0.00839 | 0.00701 | 163,383.00 |
| 12 Mar 2024 | 0.00706 | -0.00014 | -1.94% | 0.00719 | 0.00723 | 0.00661 | 355,669.00 |
| 11 Mar 2024 | 0.0072 | -0.00004 | -0.55% | 0.00692 | 0.00729 | 0.00674 | 335,119.00 |
| 10 Mar 2024 | 0.00724 | -0.00108 | -12.98% | 0.00759 | 0.00771 | 0.00724 | 306,162.00 |
| 09 Mar 2024 | 0.00832 | 0.00 | 0.00% | 0.00832 | 0.00832 | 0.00832 | 0.00 |
| 08 Mar 2024 | 0.00832 | 0.00 | 0.00% | 0.00832 | 0.00832 | 0.00832 | 0.00 |
| 07 Mar 2024 | 0.00832 | -0.00067 | -7.45% | 0.00886 | 0.00932 | 0.00832 | 471,923.00 |
| 06 Mar 2024 | 0.00899 | 0.00035 | 4.05% | 0.00865 | 0.00961 | 0.00838 | 407,061.00 |
| 05 Mar 2024 | 0.00864 | -0.0046 | -34.74% | 0.01293 | 0.01341 | 0.00857 | 505,519.00 |
| 04 Mar 2024 | 0.01324 | -0.00084 | -5.97% | 0.01329 | 0.0153 | 0.00946 | 2,392,133.00 |
| 03 Mar 2024 | 0.01408 | 0.01035 | 277.48% | 0.00373 | 0.01888 | 0.00373 | 3,639,763.00 |
| 02 Mar 2024 | 0.00373 | 0.00 | 0.00% | 0.00376 | 0.00397 | 0.00373 | 4,779,304.00 |
| 01 Mar 2024 | 0.00373 | -0.00005 | -1.32% | 0.00378 | 0.00388 | 0.00372 | 4,678,721.00 |
| 29 Feb 2024 | 0.00378 | -0.00001 | -0.26% | 0.00381 | 0.00387 | 0.00376 | 4,436,862.00 |
| 28 Feb 2024 | 0.00379 | 0.00 | 0.00% | 0.00379 | 0.00379 | 0.00379 | 0.00 |
| 27 Feb 2024 | 0.00379 | -0.00012 | -3.07% | 0.00393 | 0.00405 | 0.00379 | 7,391,298.00 |
| 26 Feb 2024 | 0.00391 | -0.00093 | -19.21% | 0.00395 | 0.00418 | 0.00379 | 2,826,099.00 |
| 25 Feb 2024 | 0.00484 | 0.00 | 0.00% | 0.00484 | 0.00484 | 0.00484 | 0.00 |
| 24 Feb 2024 | 0.00484 | 0.00 | 0.00% | 0.00484 | 0.00484 | 0.00484 | 0.00 |
| 23 Feb 2024 | 0.00484 | 0.00 | 0.00% | 0.00484 | 0.00484 | 0.00484 | 0.00 |
| 22 Feb 2024 | 0.00484 | -0.00205 | -29.75% | 0.00514 | 0.00516 | 0.00484 | 484,943.00 |
| 21 Feb 2024 | 0.00689 | 0.00 | 0.00% | 0.00689 | 0.00689 | 0.00689 | 0.00 |
| 20 Feb 2024 | 0.00689 | 0.00 | 0.00% | 0.00689 | 0.00689 | 0.00689 | 0.00 |
| 19 Feb 2024 | 0.00689 | 0.00 | 0.00% | 0.00689 | 0.00689 | 0.00689 | 0.00 |
| 18 Feb 2024 | 0.00689 | 0.00 | 0.00% | 0.00689 | 0.00689 | 0.00689 | 0.00 |
| 17 Feb 2024 | 0.00689 | 0.00014 | 2.07% | 0.0067 | 0.00698 | 0.00669 | 146,226.00 |
| 16 Feb 2024 | 0.00675 | -0.00006 | -0.88% | 0.00681 | 0.00708 | 0.00672 | 161,840.00 |
| 15 Feb 2024 | 0.00681 | -0.00036 | -5.02% | 0.00711 | 0.00722 | 0.00681 | 157,335.00 |
