Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.SIMPUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.001104 | 0.00000020 | 0.02% | 0.001104 | 0.00111 | 0.0011 | 51,205,293.00 |
| 16 Jun 2024 | 0.001103 | -0.00000700 | -0.63% | 0.00111 | 0.00117 | 0.0011 | 34,179,438.00 |
| 15 Jun 2024 | 0.001111 | -0.000033 | -2.88% | 0.001144 | 0.001144 | 0.001106 | 36,033,576.00 |
| 14 Jun 2024 | 0.001144 | -0.000032 | -2.72% | 0.001176 | 0.001184 | 0.001144 | 44,752,094.00 |
| 13 Jun 2024 | 0.001176 | 0.00006 | 5.38% | 0.001116 | 0.001176 | 0.0011 | 46,436,835.00 |
| 12 Jun 2024 | 0.001116 | -0.000158 | -12.41% | 0.001272 | 0.001273 | 0.0011 | 46,386,621.00 |
| 11 Jun 2024 | 0.001273 | -0.00007 | -5.21% | 0.001344 | 0.001346 | 0.001248 | 44,298,012.00 |
| 10 Jun 2024 | 0.001343 | 0.00000500 | 0.37% | 0.001337 | 0.00138 | 0.001326 | 44,424,315.00 |
| 09 Jun 2024 | 0.001338 | 0.000065 | 5.11% | 0.001272 | 0.001383 | 0.001264 | 46,445,900.00 |
| 08 Jun 2024 | 0.001272 | 0.000113 | 9.78% | 0.001159 | 0.001361 | 0.001158 | 47,328,486.00 |
| 07 Jun 2024 | 0.001159 | -0.000127 | -9.88% | 0.001284 | 0.001285 | 0.001159 | 42,932,752.00 |
| 06 Jun 2024 | 0.001286 | -0.000063 | -4.67% | 0.00135 | 0.001356 | 0.001265 | 46,745,338.00 |
| 05 Jun 2024 | 0.001349 | 0.000133 | 10.91% | 0.001227 | 0.001381 | 0.00122 | 40,247,602.00 |
| 04 Jun 2024 | 0.001216 | 0.000026 | 2.19% | 0.00119 | 0.00125 | 0.00117 | 46,585,128.00 |
| 03 Jun 2024 | 0.00119 | -0.000016 | -1.33% | 0.001211 | 0.00125 | 0.001184 | 41,446,479.00 |
| 02 Jun 2024 | 0.001206 | -0.000061 | -4.81% | 0.001268 | 0.0013 | 0.0012 | 40,607,630.00 |
| 01 Jun 2024 | 0.001267 | -0.00000200 | -0.16% | 0.001288 | 0.00136 | 0.001224 | 40,111,872.00 |
| 31 May 2024 | 0.001269 | -0.000044 | -3.35% | 0.001313 | 0.001832 | 0.001205 | 40,531,092.00 |
| 30 May 2024 | 0.001313 | -0.00005 | -3.67% | 0.001363 | 0.001409 | 0.001304 | 39,751,645.00 |
| 29 May 2024 | 0.001363 | 0.000113 | 9.03% | 0.00125 | 0.001364 | 0.001234 | 42,410,701.00 |
| 28 May 2024 | 0.00125 | -0.000096 | -7.13% | 0.001346 | 0.001348 | 0.0012 | 39,168,539.00 |
| 27 May 2024 | 0.001346 | 0.000032 | 2.44% | 0.001325 | 0.001354 | 0.001303 | 41,708,474.00 |
| 26 May 2024 | 0.001313 | 0.00000600 | 0.46% | 0.001307 | 0.001322 | 0.001302 | 35,141,062.00 |
| 25 May 2024 | 0.001307 | -0.000019 | -1.43% | 0.001327 | 0.001331 | 0.0013 | 40,289,933.00 |
| 24 May 2024 | 0.001326 | 0.000041 | 3.19% | 0.001287 | 0.001327 | 0.001273 | 45,324,122.00 |
| 23 May 2024 | 0.001285 | -0.000098 | -7.08% | 0.001383 | 0.00139 | 0.001272 | 41,810,747.00 |
| 22 May 2024 | 0.001383 | 0.000134 | 10.75% | 0.00125 | 0.001515 | 0.001231 | 45,555,394.00 |
| 21 May 2024 | 0.001249 | -0.000112 | -8.23% | 0.00136 | 0.00138 | 0.001232 | 39,998,814.00 |
| 20 May 2024 | 0.001361 | 0.00015 | 12.39% | 0.001298 | 0.001532 | 0.001264 | 47,280,189.00 |
| 19 May 2024 | 0.001211 | 0.000028 | 2.37% | 0.001182 | 0.001212 | 0.00117 | 42,264,878.00 |
| 18 May 2024 | 0.001183 | -0.000011 | -0.92% | 0.001194 | 0.0012 | 0.001151 | 42,529,854.00 |
| 17 May 2024 | 0.001194 | -0.000025 | -2.05% | 0.001218 | 0.001313 | 0.00119 | 42,496,932.00 |
| 16 May 2024 | 0.001219 | -0.000014 | -1.13% | 0.00125 | 0.0013 | 0.00117 | 43,312,760.00 |
| 15 May 2024 | 0.001234 | 0.000157 | 14.61% | 0.001077 | 0.001252 | 0.001053 | 43,403,134.00 |
| 14 May 2024 | 0.001077 | -0.000071 | -6.19% | 0.001149 | 0.00115 | 0.001037 | 43,543,807.00 |
| 13 May 2024 | 0.001148 | -0.000095 | -7.65% | 0.001242 | 0.001245 | 0.001145 | 40,308,534.00 |
| 12 May 2024 | 0.001242 | -0.00000020 | -0.02% | 0.001241 | 0.001258 | 0.001229 | 41,360,957.00 |
| 11 May 2024 | 0.001243 | 0.000018 | 1.47% | 0.001224 | 0.001251 | 0.001216 | 45,051,078.00 |
| 10 May 2024 | 0.001224 | -0.00004 | -3.16% | 0.001254 | 0.001301 | 0.001222 | 36,151,045.00 |
| 09 May 2024 | 0.001264 | -0.000031 | -2.39% | 0.001296 | 0.001316 | 0.00123 | 42,035,348.00 |
| 08 May 2024 | 0.001296 | 0.000022 | 1.73% | 0.001273 | 0.001341 | 0.001259 | 41,477,292.00 |
| 07 May 2024 | 0.001273 | 0.000016 | 1.27% | 0.001259 | 0.001302 | 0.001219 | 42,396,223.00 |
| 06 May 2024 | 0.001258 | 0.00000600 | 0.48% | 0.001252 | 0.001307 | 0.00119 | 33,490,761.00 |
| 05 May 2024 | 0.001252 | 0.000025 | 2.04% | 0.001228 | 0.001275 | 0.001183 | 34,224,520.00 |
| 04 May 2024 | 0.001227 | -0.000123 | -9.11% | 0.001354 | 0.001381 | 0.001224 | 30,708,274.00 |
| 03 May 2024 | 0.00135 | 0.000224 | 19.87% | 0.001126 | 0.001374 | 0.001099 | 39,872,623.00 |
| 02 May 2024 | 0.001126 | 0.000083 | 7.96% | 0.001044 | 0.00117 | 0.001027 | 39,889,189.00 |
| 01 May 2024 | 0.001043 | 0.000036 | 3.57% | 0.001024 | 0.001096 | 0.001 | 41,976,247.00 |
| 30 Abr 2024 | 0.001007 | -0.000021 | -2.04% | 0.001026 | 0.001095 | 0.00098 | 46,513,670.00 |
| 29 Abr 2024 | 0.001029 | -0.00019 | -15.58% | 0.001184 | 0.001196 | 0.00101 | 12,313,288.00 |
| 28 Abr 2024 | 0.001219 | 0.00000300 | 0.25% | 0.001207 | 0.0013 | 0.001077 | 12,210,413.00 |
| 27 Abr 2024 | 0.001216 | -0.000132 | -9.79% | 0.001362 | 0.001362 | 0.001099 | 3,656,826.00 |
| 26 Abr 2024 | 0.001348 | -0.00000400 | -0.30% | 0.001338 | 0.001421 | 0.00132 | 65,471,601.00 |
| 25 Abr 2024 | 0.001351 | -0.000178 | -11.64% | 0.00154 | 0.001548 | 0.001314 | 9,599,379.00 |
| 24 Abr 2024 | 0.00153 | 0.00001 | 0.66% | 0.001509 | 0.001754 | 0.001461 | 14,770,968.00 |
| 23 Abr 2024 | 0.00152 | -0.000933 | -38.03% | 0.002451 | 0.002545 | 0.001441 | 39,976,358.00 |
| 22 Abr 2024 | 0.002453 | -0.000176 | -6.69% | 0.002629 | 0.002646 | 0.00244 | 2,487,770.00 |
| 21 Abr 2024 | 0.002629 | -0.000018 | -0.68% | 0.002647 | 0.002748 | 0.002612 | 1,691,961.00 |
| 20 Abr 2024 | 0.002647 | -0.000041 | -1.52% | 0.002696 | 0.002795 | 0.002596 | 15,085,116.00 |
| 19 Abr 2024 | 0.002689 | 0.000075 | 2.87% | 0.002614 | 0.002781 | 0.002591 | 12,634,793.00 |
| 18 Abr 2024 | 0.002614 | 0.000049 | 1.91% | 0.002563 | 0.00263 | 0.002511 | 124,119,053.00 |
| 17 Abr 2024 | 0.002564 | 0.000034 | 1.34% | 0.002531 | 0.002713 | 0.002484 | 3,369,683.00 |
| 16 Abr 2024 | 0.002531 | 0.000126 | 5.23% | 0.002375 | 0.00287 | 0.0023 | 7,596,390.00 |
| 15 Abr 2024 | 0.002405 | 0.000318 | 15.25% | 0.002084 | 0.002504 | 0.002084 | 10,183,778.00 |
| 14 Abr 2024 | 0.002087 | 0.000157 | 8.14% | 0.001935 | 0.002088 | 0.001935 | 3,085,883.00 |
| 13 Abr 2024 | 0.00193 | -0.000494 | -20.38% | 0.002424 | 0.002434 | 0.001836 | 6,133,150.00 |
| 12 Abr 2024 | 0.002424 | -0.000374 | -13.37% | 0.002791 | 0.002838 | 0.0023 | 8,152,556.00 |
| 11 Abr 2024 | 0.002798 | -0.000064 | -2.24% | 0.002862 | 0.002956 | 0.002754 | 3,210,593.00 |
| 10 Abr 2024 | 0.002862 | 0.000084 | 3.02% | 0.002778 | 0.002864 | 0.002773 | 1,678,272.00 |
| 09 Abr 2024 | 0.002778 | -0.000358 | -11.42% | 0.003134 | 0.003143 | 0.002732 | 5,171,258.00 |
| 08 Abr 2024 | 0.003136 | 0.000175 | 5.89% | 0.002965 | 0.003163 | 0.002904 | 5,905,920.00 |
| 07 Abr 2024 | 0.002961 | -0.000111 | -3.61% | 0.003056 | 0.00326 | 0.002935 | 6,096,806.00 |
| 06 Abr 2024 | 0.003072 | 0.000371 | 13.73% | 0.002701 | 0.00325 | 0.0027 | 10,099,682.00 |
| 05 Abr 2024 | 0.002701 | -0.000044 | -1.60% | 0.002745 | 0.00281 | 0.002641 | 3,896,847.00 |
| 04 Abr 2024 | 0.002745 | 0.000108 | 4.11% | 0.002637 | 0.00276 | 0.0026 | 5,890,451.00 |
| 03 Abr 2024 | 0.002637 | -0.000123 | -4.46% | 0.002752 | 0.00276 | 0.002621 | 2,352,675.00 |
| 02 Abr 2024 | 0.00276 | -0.000158 | -5.42% | 0.002918 | 0.002952 | 0.002621 | 3,751,886.00 |
| 01 Abr 2024 | 0.002918 | -0.000212 | -6.77% | 0.003112 | 0.003212 | 0.002821 | 4,289,599.00 |
| 31 Mar 2024 | 0.00313 | 0.000032 | 1.03% | 0.003098 | 0.003287 | 0.002985 | 2,837,600.00 |
| 30 Mar 2024 | 0.003098 | -0.000133 | -4.12% | 0.003219 | 0.003219 | 0.002927 | 4,970,649.00 |
| 29 Mar 2024 | 0.00323 | -0.000038 | -1.16% | 0.00325 | 0.003262 | 0.002724 | 12,706,000.00 |
| 28 Mar 2024 | 0.003268 | 0.00062 | 23.42% | 0.002645 | 0.003406 | 0.002541 | 15,791,698.00 |
| 27 Mar 2024 | 0.002648 | -0.000253 | -8.72% | 0.002901 | 0.00294 | 0.002579 | 11,453,975.00 |
| 26 Mar 2024 | 0.002901 | -0.00057 | -16.42% | 0.00347 | 0.003508 | 0.0028 | 12,692,368.00 |
| 25 Mar 2024 | 0.003471 | 0.00019 | 5.79% | 0.003281 | 0.003622 | 0.003248 | 8,927,440.00 |
| 24 Mar 2024 | 0.003281 | 0.000015 | 0.46% | 0.003261 | 0.003402 | 0.003215 | 6,365,885.00 |
| 23 Mar 2024 | 0.003266 | -0.000294 | -8.26% | 0.003558 | 0.003634 | 0.003159 | 9,926,950.00 |
| 22 Mar 2024 | 0.00356 | -0.00026 | -6.81% | 0.003953 | 0.004456 | 0.00315 | 20,512,838.00 |
| 21 Mar 2024 | 0.00382 | 0.000765 | 25.04% | 0.003055 | 0.004726 | 0.002875 | 16,644,232.00 |
| 20 Mar 2024 | 0.003055 | 0.000118 | 4.01% | 0.002914 | 0.003352 | 0.002914 | 10,162,165.00 |
