SMTUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 0.001768 | -0.000064 | -3.49% | 0.001821 | 0.001826 | 0.00176 | 2,360,953.00 |
30 Jun 2024 | 0.001832 | -0.000015 | -0.81% | 0.001856 | 0.001856 | 0.001815 | 32,638.00 |
29 Jun 2024 | 0.001847 | 0.00 | 0.00% | 0.001847 | 0.001847 | 0.001847 | 0.00 |
28 Jun 2024 | 0.001847 | 0.00 | 0.00% | 0.001847 | 0.001847 | 0.001847 | 0.00 |
27 Jun 2024 | 0.001847 | 0.00 | 0.00% | 0.001847 | 0.001847 | 0.001847 | 0.00 |
26 Jun 2024 | 0.001847 | -0.000053 | -2.79% | 0.0019 | 0.0019 | 0.001836 | 103,515.00 |
25 Jun 2024 | 0.0019 | 0.000048 | 2.59% | 0.001809 | 0.0019 | 0.001791 | 3,342,277.00 |
24 Jun 2024 | 0.001852 | -0.000055 | -2.88% | 0.001841 | 0.001859 | 0.001801 | 1,312,828.00 |
23 Jun 2024 | 0.001907 | -0.000017 | -0.88% | 0.001937 | 0.001937 | 0.001907 | 25,123.00 |
22 Jun 2024 | 0.001924 | -0.000013 | -0.67% | 0.001915 | 0.001924 | 0.00191 | 46,886.00 |
21 Jun 2024 | 0.001937 | -0.000071 | -3.54% | 0.002052 | 0.002052 | 0.001922 | 901,283.00 |
20 Jun 2024 | 0.002008 | 0.000052 | 2.66% | 0.001977 | 0.002035 | 0.001933 | 524,883.00 |
19 Jun 2024 | 0.001956 | -0.000194 | -9.02% | 0.002001 | 0.002001 | 0.00192 | 51,803.00 |
18 Jun 2024 | 0.00215 | 0.000153 | 7.66% | 0.002062 | 0.00215 | 0.001956 | 2,612,709.00 |
17 Jun 2024 | 0.001997 | 0.00000200 | 0.10% | 0.002001 | 0.00203 | 0.001935 | 594,968.00 |
16 Jun 2024 | 0.001995 | -0.000021 | -1.04% | 0.002089 | 0.002089 | 0.00198 | 4,041,878.00 |
15 Jun 2024 | 0.002016 | -0.000057 | -2.75% | 0.002049 | 0.002049 | 0.002015 | 186,425.00 |
14 Jun 2024 | 0.002073 | 0.00 | 0.00% | 0.002073 | 0.002073 | 0.002073 | 0.00 |
13 Jun 2024 | 0.002073 | -0.00012 | -5.47% | 0.002102 | 0.002185 | 0.002049 | 3,165,886.00 |
12 Jun 2024 | 0.002193 | 0.000017 | 0.78% | 0.002161 | 0.002277 | 0.002142 | 4,283,179.00 |
11 Jun 2024 | 0.002176 | -0.000154 | -6.61% | 0.00224 | 0.002256 | 0.002173 | 79,791.00 |
10 Jun 2024 | 0.00233 | 0.000023 | 1.00% | 0.002327 | 0.002331 | 0.002299 | 1,696,104.00 |
09 Jun 2024 | 0.002307 | -0.000157 | -6.37% | 0.002235 | 0.002389 | 0.002206 | 518,052.00 |
08 Jun 2024 | 0.002464 | -0.000024 | -0.96% | 0.002456 | 0.002468 | 0.002456 | 23,532.00 |
07 Jun 2024 | 0.002488 | -0.000077 | -3.00% | 0.00262 | 0.00262 | 0.00248 | 710,019.00 |
06 Jun 2024 | 0.002565 | 0.000064 | 2.56% | 0.002534 | 0.002738 | 0.002463 | 196,518.00 |
05 Jun 2024 | 0.002501 | 0.000293 | 13.27% | 0.002373 | 0.00291 | 0.002373 | 389,794.00 |
04 Jun 2024 | 0.002208 | -0.000083 | -3.62% | 0.002232 | 0.002256 | 0.002208 | 106,120.00 |
03 Jun 2024 | 0.002291 | 0.00 | 0.00% | 0.002291 | 0.002291 | 0.002291 | 0.00 |
02 Jun 2024 | 0.002291 | -0.000203 | -8.14% | 0.002734 | 0.00291 | 0.002291 | 128,168.00 |
01 Jun 2024 | 0.002494 | 0.00 | 0.00% | 0.002494 | 0.002494 | 0.002494 | 0.00 |
31 May 2024 | 0.002494 | -0.000118 | -4.52% | 0.002504 | 0.002539 | 0.002382 | 87,613.00 |
30 May 2024 | 0.002612 | 0.00 | 0.00% | 0.002612 | 0.002612 | 0.002612 | 0.00 |
29 May 2024 | 0.002612 | 0.00 | 0.00% | 0.002612 | 0.002612 | 0.002612 | 0.00 |
28 May 2024 | 0.002612 | -0.000246 | -8.61% | 0.00286 | 0.00286 | 0.002568 | 1,772,798.00 |
27 May 2024 | 0.002858 | 0.000039 | 1.38% | 0.002877 | 0.003176 | 0.0028 | 5,101,334.00 |
26 May 2024 | 0.002819 | -0.00001 | -0.35% | 0.002802 | 0.002847 | 0.002761 | 3,335,495.00 |
25 May 2024 | 0.002829 | -0.000108 | -3.68% | 0.00293 | 0.002937 | 0.002789 | 3,517,504.00 |
24 May 2024 | 0.002937 | 0.000151 | 5.42% | 0.002862 | 0.002967 | 0.002732 | 2,280,184.00 |
23 May 2024 | 0.002786 | -0.000032 | -1.14% | 0.002814 | 0.002952 | 0.002773 | 2,422,762.00 |
22 May 2024 | 0.002818 | 0.000073 | 2.66% | 0.0028 | 0.002913 | 0.0028 | 2,440,460.00 |
21 May 2024 | 0.002745 | 0.00000800 | 0.29% | 0.002929 | 0.003016 | 0.002745 | 969,610.00 |
20 May 2024 | 0.002737 | -0.000177 | -6.07% | 0.002758 | 0.002865 | 0.002737 | 726,352.00 |
19 May 2024 | 0.002914 | -0.000043 | -1.45% | 0.002988 | 0.002988 | 0.002914 | 9,371.00 |
18 May 2024 | 0.002957 | 0.000037 | 1.27% | 0.002913 | 0.002957 | 0.002865 | 32,561.00 |
17 May 2024 | 0.00292 | 0.000134 | 4.81% | 0.002777 | 0.003025 | 0.002758 | 53,368.00 |
16 May 2024 | 0.002786 | -0.000073 | -2.55% | 0.00295 | 0.003607 | 0.002786 | 419,046.00 |
15 May 2024 | 0.002859 | 0.000702 | 32.55% | 0.002172 | 0.002859 | 0.002171 | 57,643.00 |
14 May 2024 | 0.002157 | -0.000066 | -2.97% | 0.002238 | 0.002305 | 0.002141 | 1,547,098.00 |
13 May 2024 | 0.002223 | -0.000658 | -22.84% | 0.002556 | 0.002556 | 0.002223 | 111,976.00 |
12 May 2024 | 0.002881 | 0.00 | 0.00% | 0.002881 | 0.002881 | 0.002881 | 0.00 |
11 May 2024 | 0.002881 | -0.000069 | -2.34% | 0.002988 | 0.003049 | 0.002859 | 74,404.00 |
10 May 2024 | 0.00295 | 0.00012 | 4.24% | 0.002831 | 0.003073 | 0.002688 | 453,528.00 |
09 May 2024 | 0.00283 | -0.000278 | -8.94% | 0.003108 | 0.003109 | 0.00283 | 1,194,813.00 |
08 May 2024 | 0.003108 | -0.000192 | -5.82% | 0.003067 | 0.003108 | 0.002987 | 617,433.00 |
07 May 2024 | 0.0033 | 0.00 | 0.00% | 0.0033 | 0.0033 | 0.0033 | 0.00 |
06 May 2024 | 0.0033 | -0.000434 | -11.62% | 0.003513 | 0.00357 | 0.0033 | 25,778.00 |
05 May 2024 | 0.003734 | 0.00 | 0.00% | 0.003734 | 0.003734 | 0.003734 | 0.00 |
04 May 2024 | 0.003734 | 0.00 | 0.00% | 0.003734 | 0.003734 | 0.003734 | 0.00 |
03 May 2024 | 0.003734 | 0.00 | 0.00% | 0.003734 | 0.003734 | 0.003734 | 0.00 |
02 May 2024 | 0.003734 | 0.00 | 0.00% | 0.003734 | 0.003734 | 0.003734 | 0.00 |
01 May 2024 | 0.003734 | 0.00 | 0.00% | 0.003734 | 0.003734 | 0.003734 | 0.00 |
30 Abr 2024 | 0.003734 | 0.00 | 0.00% | 0.003734 | 0.003734 | 0.003734 | 0.00 |
29 Abr 2024 | 0.003734 | 0.00 | 0.00% | 0.003734 | 0.003734 | 0.003734 | 0.00 |
28 Abr 2024 | 0.003734 | -0.000485 | -11.50% | 0.00381 | 0.003885 | 0.003729 | 253,505.00 |
27 Abr 2024 | 0.004219 | 0.00 | 0.00% | 0.004219 | 0.004219 | 0.004219 | 0.00 |
26 Abr 2024 | 0.004219 | 0.00 | 0.00% | 0.004219 | 0.004219 | 0.004219 | 0.00 |
25 Abr 2024 | 0.004219 | 0.00 | 0.00% | 0.004219 | 0.004219 | 0.004219 | 0.00 |
24 Abr 2024 | 0.004219 | 0.00 | 0.00% | 0.004219 | 0.004219 | 0.004219 | 0.00 |
23 Abr 2024 | 0.004219 | -0.00008 | -1.86% | 0.004308 | 0.004697 | 0.0042 | 548,295.00 |
22 Abr 2024 | 0.004299 | 0.000384 | 9.81% | 0.004259 | 0.004299 | 0.004118 | 679,734.00 |
21 Abr 2024 | 0.003915 | 0.00 | 0.00% | 0.003915 | 0.003915 | 0.003915 | 0.00 |
20 Abr 2024 | 0.003915 | 0.00 | 0.00% | 0.003915 | 0.003915 | 0.003915 | 0.00 |
19 Abr 2024 | 0.003915 | 0.000441 | 12.69% | 0.003528 | 0.003915 | 0.003452 | 99,113.00 |
18 Abr 2024 | 0.003474 | -0.001053 | -23.26% | 0.003946 | 0.004198 | 0.003474 | 1,170,598.00 |
17 Abr 2024 | 0.004527 | 0.00 | 0.00% | 0.004527 | 0.004527 | 0.004527 | 0.00 |
16 Abr 2024 | 0.004527 | 0.00 | 0.00% | 0.004527 | 0.004527 | 0.004527 | 0.00 |
15 Abr 2024 | 0.004527 | 0.00 | 0.00% | 0.004527 | 0.004527 | 0.004527 | 0.00 |
14 Abr 2024 | 0.004527 | -0.00169 | -27.18% | 0.003868 | 0.004527 | 0.003868 | 1,413,694.00 |
13 Abr 2024 | 0.006217 | 0.00 | 0.00% | 0.006217 | 0.006217 | 0.006217 | 0.00 |
12 Abr 2024 | 0.006217 | 0.00 | 0.00% | 0.006217 | 0.006217 | 0.006217 | 0.00 |
11 Abr 2024 | 0.006217 | 0.00 | 0.00% | 0.006217 | 0.006217 | 0.006217 | 0.00 |
10 Abr 2024 | 0.006217 | 0.000042 | 0.68% | 0.00595 | 0.006585 | 0.005806 | 270,860.00 |
09 Abr 2024 | 0.006175 | 0.00 | 0.00% | 0.006175 | 0.006175 | 0.006175 | 0.00 |
08 Abr 2024 | 0.006175 | 0.000958 | 18.36% | 0.005222 | 0.006469 | 0.005222 | 5,994,049.00 |
07 Abr 2024 | 0.005217 | -0.000534 | -9.29% | 0.005762 | 0.005845 | 0.005151 | 2,182,022.00 |
06 Abr 2024 | 0.005751 | -0.000014 | -0.24% | 0.005645 | 0.0059 | 0.005626 | 746,727.00 |
05 Abr 2024 | 0.005765 | -0.000015 | -0.26% | 0.005764 | 0.005824 | 0.005596 | 589,438.00 |
04 Abr 2024 | 0.00578 | 0.000184 | 3.29% | 0.005577 | 0.00613 | 0.0055 | 2,249,811.00 |
03 Abr 2024 | 0.005596 | -0.000226 | -3.88% | 0.005744 | 0.005968 | 0.005579 | 1,997,608.00 |