SNSUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.069399 | -0.001133 | -1.61% | 0.07254 | 0.073972 | 0.066894 | 406,129.00 |
21 May 2024 | 0.070532 | -0.004675 | -6.22% | 0.075252 | 0.076347 | 0.067231 | 354,547.00 |
20 May 2024 | 0.075207 | 0.012762 | 20.44% | 0.062317 | 0.075437 | 0.061632 | 50,490.00 |
19 May 2024 | 0.062445 | -0.001537 | -2.40% | 0.0625 | 0.064074 | 0.06016 | 66,408.00 |
18 May 2024 | 0.063982 | -0.000454 | -0.70% | 0.064382 | 0.065902 | 0.062644 | 63,749.00 |
17 May 2024 | 0.064436 | 0.00669 | 11.59% | 0.05867 | 0.065574 | 0.058198 | 48,311.00 |
16 May 2024 | 0.057746 | -0.000914 | -1.56% | 0.058316 | 0.061552 | 0.057746 | 37,162.00 |
15 May 2024 | 0.05866 | 0.00967 | 19.74% | 0.049165 | 0.060999 | 0.048205 | 46,832.00 |
14 May 2024 | 0.04899 | -0.002129 | -4.16% | 0.051274 | 0.051644 | 0.047516 | 54,943.00 |
13 May 2024 | 0.051119 | -0.004226 | -7.64% | 0.053603 | 0.054035 | 0.051119 | 35,192.00 |
12 May 2024 | 0.055345 | 0.00 | 0.00% | 0.055345 | 0.055345 | 0.055345 | 0.00 |
11 May 2024 | 0.055345 | 0.001371 | 2.54% | 0.053957 | 0.056599 | 0.052664 | 38,581.00 |
10 May 2024 | 0.053974 | -0.004684 | -7.99% | 0.058742 | 0.060728 | 0.052618 | 42,647.00 |
09 May 2024 | 0.058658 | 0.001881 | 3.31% | 0.05742 | 0.060357 | 0.054895 | 28,739.00 |
08 May 2024 | 0.056777 | -0.00788 | -12.19% | 0.0675 | 0.067992 | 0.056777 | 38,981.00 |
07 May 2024 | 0.064657 | 0.00 | 0.00% | 0.064657 | 0.064657 | 0.064657 | 0.00 |
06 May 2024 | 0.064657 | -0.000763 | -1.17% | 0.057932 | 0.066504 | 0.057394 | 33,678.00 |
05 May 2024 | 0.06542 | 0.00 | 0.00% | 0.06542 | 0.06542 | 0.06542 | 0.00 |
04 May 2024 | 0.06542 | 0.00 | 0.00% | 0.06542 | 0.06542 | 0.06542 | 0.00 |
03 May 2024 | 0.06542 | 0.00 | 0.00% | 0.06542 | 0.06542 | 0.06542 | 0.00 |
02 May 2024 | 0.06542 | 0.00 | 0.00% | 0.06542 | 0.06542 | 0.06542 | 0.00 |
01 May 2024 | 0.06542 | 0.00 | 0.00% | 0.06542 | 0.06542 | 0.06542 | 0.00 |
30 Abr 2024 | 0.06542 | 0.00 | 0.00% | 0.06542 | 0.06542 | 0.06542 | 0.00 |
29 Abr 2024 | 0.06542 | 0.00 | 0.00% | 0.06542 | 0.06542 | 0.06542 | 0.00 |
28 Abr 2024 | 0.06542 | -0.021011 | -24.31% | 0.061114 | 0.069102 | 0.060938 | 156,332.00 |
27 Abr 2024 | 0.086431 | 0.00 | 0.00% | 0.086431 | 0.086431 | 0.086431 | 0.00 |
26 Abr 2024 | 0.086431 | 0.00 | 0.00% | 0.086431 | 0.086431 | 0.086431 | 0.00 |
25 Abr 2024 | 0.086431 | 0.00 | 0.00% | 0.086431 | 0.086431 | 0.086431 | 0.00 |
24 Abr 2024 | 0.086431 | 0.00 | 0.00% | 0.086431 | 0.086431 | 0.086431 | 0.00 |
23 Abr 2024 | 0.086431 | -0.002712 | -3.04% | 0.089148 | 0.092079 | 0.086431 | 422,221.00 |
22 Abr 2024 | 0.089143 | 0.024173 | 37.21% | 0.07133 | 0.089508 | 0.07133 | 527,835.00 |
21 Abr 2024 | 0.06497 | 0.00 | 0.00% | 0.06497 | 0.06497 | 0.06497 | 0.00 |
20 Abr 2024 | 0.06497 | 0.00 | 0.00% | 0.06497 | 0.06497 | 0.06497 | 0.00 |
19 Abr 2024 | 0.06497 | 0.00778 | 13.60% | 0.056824 | 0.066498 | 0.05187 | 889,232.00 |
18 Abr 2024 | 0.05719 | -0.006103 | -9.64% | 0.050964 | 0.057762 | 0.050527 | 1,643,095.00 |
17 Abr 2024 | 0.063293 | 0.00 | 0.00% | 0.063293 | 0.063293 | 0.063293 | 0.00 |
16 Abr 2024 | 0.063293 | 0.00 | 0.00% | 0.063293 | 0.063293 | 0.063293 | 0.00 |
15 Abr 2024 | 0.063293 | 0.00 | 0.00% | 0.063293 | 0.063293 | 0.063293 | 0.00 |
14 Abr 2024 | 0.063293 | -0.009998 | -13.64% | 0.054858 | 0.0635 | 0.052283 | 1,168,636.00 |
13 Abr 2024 | 0.073291 | 0.00 | 0.00% | 0.073291 | 0.073291 | 0.073291 | 0.00 |
12 Abr 2024 | 0.073291 | 0.00 | 0.00% | 0.073291 | 0.073291 | 0.073291 | 0.00 |
11 Abr 2024 | 0.073291 | 0.00 | 0.00% | 0.073291 | 0.073291 | 0.073291 | 0.00 |
10 Abr 2024 | 0.073291 | -0.011171 | -13.23% | 0.07497 | 0.075898 | 0.069627 | 1,813,393.00 |
09 Abr 2024 | 0.084462 | 0.00 | 0.00% | 0.084462 | 0.084462 | 0.084462 | 0.00 |
08 Abr 2024 | 0.084462 | 0.005994 | 7.64% | 0.07925 | 0.0863 | 0.077385 | 5,916,437.00 |
07 Abr 2024 | 0.078468 | -0.007379 | -8.60% | 0.086192 | 0.0871 | 0.077358 | 738,002.00 |
06 Abr 2024 | 0.085847 | 0.006593 | 8.32% | 0.079268 | 0.091455 | 0.079268 | 3,530,343.00 |
05 Abr 2024 | 0.079254 | -0.005629 | -6.63% | 0.084793 | 0.085327 | 0.075504 | 8,042,317.00 |
04 Abr 2024 | 0.084883 | -0.009316 | -9.89% | 0.094215 | 0.09505 | 0.084015 | 3,496,381.00 |
03 Abr 2024 | 0.094199 | 0.016638 | 21.45% | 0.077601 | 0.098761 | 0.077012 | 4,761,793.00 |
02 Abr 2024 | 0.077561 | -0.056379 | -42.09% | 0.095732 | 0.09576 | 0.077561 | 6,137,998.00 |
01 Abr 2024 | 0.13394 | 0.00 | 0.00% | 0.13394 | 0.13394 | 0.13394 | 0.00 |
31 Mar 2024 | 0.13394 | 0.00 | 0.00% | 0.13394 | 0.13394 | 0.13394 | 0.00 |
30 Mar 2024 | 0.13394 | 0.00 | 0.00% | 0.13394 | 0.13394 | 0.13394 | 0.00 |
29 Mar 2024 | 0.13394 | 0.00 | 0.00% | 0.13394 | 0.13394 | 0.13394 | 0.00 |
28 Mar 2024 | 0.13394 | 0.00 | 0.00% | 0.13394 | 0.13394 | 0.13394 | 0.00 |
27 Mar 2024 | 0.13394 | 0.00 | 0.00% | 0.13394 | 0.13394 | 0.13394 | 0.00 |
26 Mar 2024 | 0.13394 | 0.01385 | 11.53% | 0.129 | 0.139937 | 0.123779 | 514,696.00 |
25 Mar 2024 | 0.12009 | 0.00 | 0.00% | 0.12009 | 0.12009 | 0.12009 | 0.00 |
24 Mar 2024 | 0.12009 | 0.00 | 0.00% | 0.12009 | 0.12009 | 0.12009 | 0.00 |
23 Mar 2024 | 0.12009 | -0.003898 | -3.14% | 0.124531 | 0.130206 | 0.117328 | 1,732,720.00 |
22 Mar 2024 | 0.123988 | -0.012899 | -9.42% | 0.121347 | 0.129791 | 0.114962 | 6,655,750.00 |
21 Mar 2024 | 0.136887 | -0.007692 | -5.32% | 0.144862 | 0.149967 | 0.135156 | 1,651,678.00 |
20 Mar 2024 | 0.144579 | 0.028574 | 24.63% | 0.116368 | 0.147449 | 0.110511 | 3,248,470.00 |
19 Mar 2024 | 0.116005 | -0.0006 | -0.51% | 0.115046 | 0.126998 | 0.10521 | 7,655,569.00 |
18 Mar 2024 | 0.116605 | -0.052997 | -31.25% | 0.170843 | 0.170865 | 0.115042 | 3,672,565.00 |
17 Mar 2024 | 0.169602 | 0.052044 | 44.27% | 0.116505 | 0.188242 | 0.116503 | 3,890,928.00 |
16 Mar 2024 | 0.117558 | -0.011237 | -8.72% | 0.128607 | 0.156794 | 0.114001 | 7,905,319.00 |
15 Mar 2024 | 0.128795 | -0.014636 | -10.20% | 0.143987 | 0.154027 | 0.121034 | 6,190,491.00 |
14 Mar 2024 | 0.143431 | -0.016559 | -10.35% | 0.158735 | 0.165957 | 0.111235 | 3,878,086.00 |
13 Mar 2024 | 0.15999 | 0.02228 | 16.18% | 0.137712 | 0.16508 | 0.122322 | 251,784.00 |
12 Mar 2024 | 0.13771 | -0.009685 | -6.57% | 0.146035 | 0.169797 | 0.121269 | 351,363.00 |
11 Mar 2024 | 0.147395 | -0.025105 | -14.55% | 0.168535 | 0.173674 | 0.144724 | 284,577.00 |
10 Mar 2024 | 0.1725 | -0.024209 | -12.31% | 0.180 | 0.189999 | 0.16966 | 177,960.00 |
09 Mar 2024 | 0.196709 | 0.00 | 0.00% | 0.196709 | 0.196709 | 0.196709 | 0.00 |
08 Mar 2024 | 0.196709 | 0.00 | 0.00% | 0.196709 | 0.196709 | 0.196709 | 0.00 |
07 Mar 2024 | 0.196709 | 0.018079 | 10.12% | 0.178475 | 0.223005 | 0.164682 | 318,143.00 |
06 Mar 2024 | 0.17863 | 0.046985 | 35.69% | 0.131511 | 0.197466 | 0.131511 | 338,811.00 |
05 Mar 2024 | 0.131645 | -0.004413 | -3.24% | 0.138003 | 0.146928 | 0.119248 | 466,443.00 |
04 Mar 2024 | 0.136058 | 0.048555 | 55.49% | 0.087506 | 0.138912 | 0.081457 | 2,581,417.00 |
03 Mar 2024 | 0.087503 | -0.005278 | -5.69% | 0.09272 | 0.097415 | 0.078113 | 1,533,834.00 |
02 Mar 2024 | 0.092781 | -0.003511 | -3.65% | 0.096025 | 0.09643 | 0.075846 | 3,948,425.00 |
01 Mar 2024 | 0.096292 | 0.012161 | 14.45% | 0.082626 | 0.10361 | 0.07001 | 2,908,786.00 |
29 Feb 2024 | 0.084131 | -0.022523 | -21.12% | 0.110932 | 0.110932 | 0.073662 | 2,292,034.00 |
28 Feb 2024 | 0.106654 | 0.00 | 0.00% | 0.106654 | 0.106654 | 0.106654 | 0.00 |
27 Feb 2024 | 0.106654 | -0.001331 | -1.23% | 0.108619 | 0.109966 | 0.084318 | 2,383,807.00 |
26 Feb 2024 | 0.107985 | 0.060107 | 125.54% | 0.069499 | 0.114084 | 0.059854 | 2,054,299.00 |
25 Feb 2024 | 0.047878 | 0.00 | 0.00% | 0.047878 | 0.047878 | 0.047878 | 0.00 |
24 Feb 2024 | 0.047878 | 0.00 | 0.00% | 0.047878 | 0.047878 | 0.047878 | 0.00 |
23 Feb 2024 | 0.047878 | 0.00 | 0.00% | 0.047878 | 0.047878 | 0.047878 | 0.00 |