Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.SNXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 2.93 | 0.00 | -0.07% | 2.94 | 3.03 | 2.90 | 58,871.00 |
| 20 May 2024 | 2.93 | 0.370 | 14.50% | 2.56 | 2.95 | 2.51 | 36,083.00 |
| 19 May 2024 | 2.56 | -0.130 | -4.73% | 2.68 | 2.71 | 2.54 | 10,538.00 |
| 18 May 2024 | 2.69 | 0.030 | 0.98% | 2.66 | 2.71 | 2.65 | 8,317.00 |
| 17 May 2024 | 2.66 | 0.110 | 4.31% | 2.56 | 2.76 | 2.54 | 22,753.00 |
| 16 May 2024 | 2.55 | -0.020 | -0.89% | 2.57 | 2.63 | 2.50 | 21,317.00 |
| 15 May 2024 | 2.57 | 0.230 | 9.77% | 2.35 | 2.59 | 2.34 | 40,244.00 |
| 14 May 2024 | 2.34 | -0.080 | -3.34% | 2.42 | 2.44 | 2.31 | 29,703.00 |
| 13 May 2024 | 2.43 | -0.110 | -4.30% | 2.54 | 2.59 | 2.41 | 22,543.00 |
| 12 May 2024 | 2.53 | -0.030 | -1.25% | 2.57 | 2.61 | 2.52 | 9,395.00 |
| 11 May 2024 | 2.57 | -0.020 | -0.70% | 2.58 | 2.63 | 2.56 | 4,148.00 |
| 10 May 2024 | 2.58 | -0.060 | -2.38% | 2.66 | 2.73 | 2.56 | 23,129.00 |
| 09 May 2024 | 2.65 | 0.090 | 3.60% | 2.55 | 2.68 | 2.50 | 28,953.00 |
| 08 May 2024 | 2.56 | -0.060 | -2.29% | 2.63 | 2.63 | 2.54 | 16,415.00 |
| 07 May 2024 | 2.62 | -0.150 | -5.49% | 2.78 | 2.80 | 2.60 | 22,827.00 |
| 06 May 2024 | 2.77 | -0.070 | -2.43% | 2.84 | 2.95 | 2.77 | 27,453.00 |
| 05 May 2024 | 2.84 | 0.030 | 1.11% | 2.81 | 2.88 | 2.76 | 32,240.00 |
| 04 May 2024 | 2.81 | -0.030 | -1.06% | 2.83 | 2.89 | 2.81 | 29,444.00 |
| 03 May 2024 | 2.84 | 0.170 | 6.54% | 2.66 | 2.87 | 2.64 | 34,038.00 |
| 02 May 2024 | 2.66 | 0.00 | 0.00% | 2.65 | 2.69 | 2.56 | 26,702.00 |
| 01 May 2024 | 2.66 | 0.00 | 0.04% | 2.65 | 2.71 | 2.46 | 95,131.00 |
| 30 Abr 2024 | 2.66 | -0.250 | -8.69% | 2.90 | 2.93 | 2.56 | 44,005.00 |
| 29 Abr 2024 | 2.91 | -0.040 | -1.19% | 2.94 | 3.00 | 2.82 | 21,327.00 |
| 28 Abr 2024 | 2.95 | 0.00 | 0.07% | 2.94 | 3.03 | 2.93 | 32,811.00 |
| 27 Abr 2024 | 2.95 | 0.060 | 2.19% | 2.87 | 2.99 | 2.79 | 20,197.00 |
| 26 Abr 2024 | 2.88 | -0.070 | -2.50% | 2.95 | 2.98 | 2.85 | 16,944.00 |
| 25 Abr 2024 | 2.96 | 0.100 | 3.50% | 2.86 | 3.01 | 2.77 | 23,217.00 |
| 24 Abr 2024 | 2.86 | -0.160 | -5.15% | 3.01 | 3.13 | 2.82 | 30,533.00 |
| 23 Abr 2024 | 3.01 | -0.130 | -4.23% | 3.15 | 3.19 | 2.99 | 21,267.00 |
| 22 Abr 2024 | 3.15 | 0.080 | 2.54% | 3.07 | 3.18 | 3.04 | 34,724.00 |
| 21 Abr 2024 | 3.07 | -0.060 | -1.76% | 3.11 | 3.15 | 2.98 | 22,063.00 |
| 20 Abr 2024 | 3.12 | 0.160 | 5.22% | 2.95 | 3.15 | 2.92 | 18,551.00 |
| 19 Abr 2024 | 2.97 | 0.100 | 3.63% | 2.86 | 3.02 | 2.63 | 33,272.00 |
| 18 Abr 2024 | 2.86 | 0.080 | 2.87% | 2.79 | 2.88 | 2.70 | 31,108.00 |
| 17 Abr 2024 | 2.78 | -0.120 | -4.27% | 2.88 | 2.93 | 2.70 | 45,969.00 |
| 16 Abr 2024 | 2.91 | -0.040 | -1.32% | 2.94 | 2.98 | 2.77 | 41,657.00 |
| 15 Abr 2024 | 2.95 | -0.030 | -1.07% | 2.97 | 3.25 | 2.83 | 50,303.00 |
| 14 Abr 2024 | 2.98 | 0.170 | 6.05% | 2.78 | 3.01 | 2.64 | 86,872.00 |
| 13 Abr 2024 | 2.81 | -0.430 | -13.31% | 3.24 | 3.27 | 2.41 | 114,943.00 |
| 12 Abr 2024 | 3.24 | -0.620 | -16.00% | 3.86 | 3.94 | 3.05 | 62,386.00 |
| 11 Abr 2024 | 3.86 | -0.070 | -1.66% | 3.91 | 4.04 | 3.79 | 41,803.00 |
| 10 Abr 2024 | 3.92 | -0.080 | -1.98% | 4.00 | 4.02 | 3.73 | 56,694.00 |
| 09 Abr 2024 | 4.00 | -0.330 | -7.64% | 4.34 | 4.37 | 3.99 | 50,982.00 |
| 08 Abr 2024 | 4.33 | 0.320 | 8.06% | 4.01 | 4.41 | 3.91 | 58,340.00 |
| 07 Abr 2024 | 4.01 | 0.030 | 0.68% | 3.96 | 4.04 | 3.88 | 26,618.00 |
| 06 Abr 2024 | 3.98 | 0.070 | 1.87% | 3.91 | 4.00 | 3.89 | 15,465.00 |
| 05 Abr 2024 | 3.91 | -0.170 | -4.19% | 4.08 | 4.08 | 3.83 | 27,466.00 |
| 04 Abr 2024 | 4.08 | 0.090 | 2.18% | 3.97 | 4.16 | 3.86 | 38,173.00 |
| 03 Abr 2024 | 3.99 | -0.030 | -0.82% | 4.02 | 4.21 | 3.88 | 56,809.00 |
| 02 Abr 2024 | 4.03 | -0.390 | -8.73% | 4.41 | 4.41 | 4.02 | 66,921.00 |
| 01 Abr 2024 | 4.41 | -0.250 | -5.28% | 4.65 | 4.71 | 4.29 | 45,262.00 |
| 31 Mar 2024 | 4.66 | 0.090 | 1.97% | 4.54 | 4.74 | 4.54 | 22,654.00 |
| 30 Mar 2024 | 4.57 | -0.210 | -4.42% | 4.76 | 4.79 | 4.53 | 40,961.00 |
| 29 Mar 2024 | 4.78 | -0.270 | -5.39% | 5.05 | 5.10 | 4.70 | 58,763.00 |
| 28 Mar 2024 | 5.05 | 0.270 | 5.67% | 4.78 | 5.12 | 4.66 | 67,786.00 |
| 27 Mar 2024 | 4.78 | -0.150 | -2.95% | 4.92 | 5.08 | 4.74 | 160,698.00 |
| 26 Mar 2024 | 4.92 | -0.150 | -2.90% | 5.11 | 5.16 | 4.86 | 189,284.00 |
| 25 Mar 2024 | 5.07 | 0.470 | 10.17% | 4.59 | 5.22 | 4.53 | 222,855.00 |
| 24 Mar 2024 | 4.60 | 0.170 | 3.84% | 4.40 | 4.77 | 4.34 | 170,599.00 |
| 23 Mar 2024 | 4.43 | 0.150 | 3.60% | 4.29 | 4.52 | 4.22 | 136,115.00 |
| 22 Mar 2024 | 4.28 | -0.100 | -2.33% | 4.37 | 4.49 | 4.16 | 220,845.00 |
| 21 Mar 2024 | 4.38 | 0.380 | 9.55% | 4.00 | 4.41 | 3.97 | 231,286.00 |
| 20 Mar 2024 | 4.00 | 0.430 | 11.96% | 3.56 | 4.00 | 3.44 | 145,461.00 |
| 19 Mar 2024 | 3.57 | -0.340 | -8.60% | 3.89 | 3.94 | 3.48 | 174,509.00 |
| 18 Mar 2024 | 3.91 | -0.200 | -4.89% | 4.10 | 4.22 | 3.81 | 148,476.00 |
| 17 Mar 2024 | 4.11 | 0.110 | 2.70% | 3.99 | 4.18 | 3.81 | 172,415.00 |
| 16 Mar 2024 | 4.00 | -0.280 | -6.52% | 4.28 | 4.41 | 3.87 | 145,656.00 |
| 15 Mar 2024 | 4.28 | -0.660 | -13.40% | 4.75 | 4.80 | 4.14 | 176,280.00 |
| 14 Mar 2024 | 4.94 | 0.00 | 0.00% | 4.94 | 4.94 | 4.94 | 0.00 |
| 13 Mar 2024 | 4.94 | -0.160 | -3.06% | 5.08 | 5.28 | 4.85 | 177,548.00 |
| 12 Mar 2024 | 5.10 | 0.360 | 7.71% | 4.73 | 5.12 | 4.54 | 207,662.00 |
| 11 Mar 2024 | 4.73 | 0.390 | 9.00% | 4.40 | 4.78 | 4.13 | 192,015.00 |
| 10 Mar 2024 | 4.34 | -0.010 | -0.16% | 4.34 | 4.52 | 4.19 | 148,829.00 |
| 09 Mar 2024 | 4.35 | 0.060 | 1.46% | 4.29 | 4.47 | 4.27 | 145,154.00 |
| 08 Mar 2024 | 4.29 | -0.220 | -4.93% | 4.50 | 4.58 | 4.16 | 143,144.00 |
| 07 Mar 2024 | 4.51 | 0.120 | 2.74% | 4.37 | 4.58 | 4.34 | 193,806.00 |
| 06 Mar 2024 | 4.39 | 0.360 | 8.94% | 4.02 | 4.44 | 3.87 | 178,384.00 |
| 05 Mar 2024 | 4.03 | -0.400 | -8.94% | 4.42 | 4.69 | 3.57 | 180,661.00 |
| 04 Mar 2024 | 4.42 | -0.010 | -0.14% | 4.44 | 4.59 | 4.31 | 129,130.00 |
| 03 Mar 2024 | 4.43 | -0.190 | -4.13% | 4.62 | 4.71 | 4.20 | 151,498.00 |
| 02 Mar 2024 | 4.62 | 0.070 | 1.61% | 4.54 | 4.74 | 4.45 | 162,242.00 |
| 01 Mar 2024 | 4.55 | 0.370 | 8.86% | 4.19 | 4.57 | 4.19 | 183,222.00 |
| 29 Feb 2024 | 4.18 | 0.210 | 5.26% | 3.98 | 4.47 | 3.92 | 141,841.00 |
| 28 Feb 2024 | 3.97 | 0.100 | 2.66% | 3.87 | 4.05 | 3.70 | 155,964.00 |
| 27 Feb 2024 | 3.87 | -0.230 | -5.55% | 4.10 | 4.14 | 3.86 | 104,233.00 |
| 26 Feb 2024 | 4.09 | 0.170 | 4.25% | 3.92 | 4.19 | 3.90 | 178,901.00 |
| 25 Feb 2024 | 3.93 | -0.080 | -2.07% | 4.04 | 4.07 | 3.85 | 209,728.00 |
| 24 Feb 2024 | 4.01 | 0.340 | 9.39% | 3.66 | 4.15 | 3.64 | 233,902.00 |
| 23 Feb 2024 | 3.66 | 0.160 | 4.42% | 3.51 | 3.85 | 3.40 | 146,177.00 |
| 22 Feb 2024 | 3.51 | -0.030 | -0.80% | 3.53 | 3.61 | 3.44 | 106,809.00 |
