Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SUIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.03 | 0.010 | 1.18% | 1.01 | 1.03 | 0.995 | 746,840.00 |
| 30 May 2024 | 1.02 | 0.00 | -0.29% | 1.02 | 1.04 | 0.980 | 886,409.00 |
| 29 May 2024 | 1.02 | -0.010 | -1.26% | 1.03 | 1.05 | 1.01 | 643,307.00 |
| 28 May 2024 | 1.03 | -0.040 | -4.09% | 1.07 | 1.08 | 1.01 | 762,777.00 |
| 27 May 2024 | 1.08 | 0.030 | 3.07% | 1.04 | 1.08 | 1.03 | 858,133.00 |
| 26 May 2024 | 1.04 | -0.020 | -1.70% | 1.06 | 1.07 | 1.02 | 632,721.00 |
| 25 May 2024 | 1.06 | -0.010 | -0.84% | 1.07 | 1.08 | 1.05 | 708,197.00 |
| 24 May 2024 | 1.07 | 0.00 | -0.28% | 1.08 | 1.09 | 1.03 | 700,933.00 |
| 23 May 2024 | 1.07 | -0.030 | -2.98% | 1.11 | 1.13 | 1.02 | 895,259.00 |
| 22 May 2024 | 1.11 | -0.040 | -3.07% | 1.14 | 1.16 | 1.08 | 848,145.00 |
| 21 May 2024 | 1.14 | 0.00 | -0.35% | 1.16 | 1.17 | 1.12 | 1,203,138.00 |
| 20 May 2024 | 1.15 | 0.120 | 11.49% | 1.03 | 1.15 | 1.01 | 1,126,990.00 |
| 19 May 2024 | 1.03 | -0.060 | -5.08% | 1.08 | 1.09 | 1.02 | 703,838.00 |
| 18 May 2024 | 1.08 | 0.010 | 0.56% | 1.08 | 1.09 | 1.05 | 814,480.00 |
| 17 May 2024 | 1.08 | 0.050 | 4.57% | 1.02 | 1.11 | 1.01 | 1,195,944.00 |
| 16 May 2024 | 1.03 | 0.040 | 3.63% | 0.990 | 1.07 | 0.976 | 1,167,565.00 |
| 15 May 2024 | 0.993 | 0.098 | 10.95% | 0.896 | 1.02 | 0.886 | 1,156,831.00 |
| 14 May 2024 | 0.895 | -0.073 | -7.54% | 0.967 | 0.977 | 0.885 | 1,104,671.00 |
| 13 May 2024 | 0.968 | -0.036 | -3.59% | 1.01 | 1.02 | 0.943 | 1,206,991.00 |
| 12 May 2024 | 1.00 | 0.010 | 1.21% | 0.996 | 1.02 | 0.993 | 663,120.00 |
| 11 May 2024 | 0.992 | -0.017 | -1.68% | 1.01 | 1.03 | 0.990 | 1,005,468.00 |
| 10 May 2024 | 1.01 | -0.020 | -1.66% | 1.03 | 1.10 | 1.00 | 1,251,463.00 |
| 09 May 2024 | 1.03 | 0.010 | 1.08% | 1.01 | 1.04 | 0.974 | 1,590,911.00 |
| 08 May 2024 | 1.02 | -0.070 | -6.02% | 1.08 | 1.08 | 1.00 | 1,041,052.00 |
| 07 May 2024 | 1.08 | -0.020 | -1.37% | 1.10 | 1.15 | 1.07 | 1,243,671.00 |
| 06 May 2024 | 1.10 | 0.00 | -0.09% | 1.10 | 1.15 | 1.08 | 1,570,802.00 |
| 05 May 2024 | 1.10 | 0.010 | 0.46% | 1.09 | 1.12 | 1.05 | 1,105,951.00 |
| 04 May 2024 | 1.09 | -0.020 | -1.98% | 1.11 | 1.12 | 1.08 | 1,390,610.00 |
| 03 May 2024 | 1.11 | -0.010 | -0.89% | 1.12 | 1.14 | 1.07 | 1,709,079.00 |
| 02 May 2024 | 1.12 | -0.030 | -2.52% | 1.15 | 1.16 | 1.09 | 915,848.00 |
| 01 May 2024 | 1.15 | 0.010 | 0.88% | 1.14 | 1.17 | 1.08 | 1,031,976.00 |
| 30 Abr 2024 | 1.14 | -0.050 | -4.36% | 1.19 | 1.21 | 1.08 | 1,343,489.00 |
| 29 Abr 2024 | 1.19 | -0.020 | -1.65% | 1.22 | 1.23 | 1.17 | 685,524.00 |
| 28 Abr 2024 | 1.21 | 0.00 | -0.08% | 1.21 | 1.26 | 1.21 | 716,767.00 |
| 27 Abr 2024 | 1.22 | 0.040 | 3.49% | 1.17 | 1.23 | 1.12 | 614,675.00 |
| 26 Abr 2024 | 1.17 | -0.050 | -4.08% | 1.23 | 1.23 | 1.16 | 696,397.00 |
| 25 Abr 2024 | 1.22 | -0.030 | -2.08% | 1.25 | 1.27 | 1.19 | 839,801.00 |
| 24 Abr 2024 | 1.25 | -0.070 | -5.45% | 1.33 | 1.35 | 1.24 | 885,754.00 |
| 23 Abr 2024 | 1.32 | -0.070 | -4.96% | 1.39 | 1.42 | 1.31 | 687,295.00 |
| 22 Abr 2024 | 1.39 | 0.020 | 1.61% | 1.39 | 1.44 | 1.35 | 854,756.00 |
| 21 Abr 2024 | 1.37 | -0.060 | -4.13% | 1.42 | 1.44 | 1.34 | 656,594.00 |
| 20 Abr 2024 | 1.43 | 0.090 | 7.05% | 1.34 | 1.44 | 1.31 | 1,007,937.00 |
| 19 Abr 2024 | 1.33 | 0.080 | 6.63% | 1.24 | 1.39 | 1.14 | 1,087,197.00 |
| 18 Abr 2024 | 1.25 | -0.010 | -0.71% | 1.25 | 1.29 | 1.20 | 1,005,208.00 |
| 17 Abr 2024 | 1.26 | 0.030 | 2.69% | 1.22 | 1.36 | 1.18 | 994,218.00 |
| 16 Abr 2024 | 1.23 | 0.060 | 5.14% | 1.17 | 1.23 | 1.11 | 1,056,159.00 |
| 15 Abr 2024 | 1.17 | -0.030 | -2.42% | 1.18 | 1.30 | 1.12 | 1,299,792.00 |
| 14 Abr 2024 | 1.20 | 0.130 | 12.20% | 1.06 | 1.21 | 1.03 | 1,379,231.00 |
| 13 Abr 2024 | 1.07 | -0.180 | -14.17% | 1.23 | 1.25 | 0.943 | 1,464,014.00 |
| 12 Abr 2024 | 1.24 | -0.250 | -16.59% | 1.50 | 1.51 | 1.10 | 999,981.00 |
| 11 Abr 2024 | 1.49 | -0.030 | -2.17% | 1.52 | 1.56 | 1.48 | 803,234.00 |
| 10 Abr 2024 | 1.52 | -0.070 | -4.10% | 1.57 | 1.59 | 1.47 | 1,089,078.00 |
| 09 Abr 2024 | 1.59 | -0.120 | -7.25% | 1.71 | 1.72 | 1.57 | 968,055.00 |
| 08 Abr 2024 | 1.71 | 0.070 | 4.27% | 1.64 | 1.72 | 1.62 | 872,216.00 |
| 07 Abr 2024 | 1.64 | 0.020 | 0.92% | 1.62 | 1.67 | 1.62 | 733,921.00 |
| 06 Abr 2024 | 1.63 | 0.010 | 0.87% | 1.61 | 1.65 | 1.60 | 698,729.00 |
| 05 Abr 2024 | 1.61 | -0.070 | -4.16% | 1.68 | 1.68 | 1.54 | 988,861.00 |
| 04 Abr 2024 | 1.68 | 0.010 | 0.60% | 1.66 | 1.74 | 1.66 | 957,402.00 |
| 03 Abr 2024 | 1.67 | -0.060 | -3.52% | 1.72 | 1.76 | 1.64 | 1,525,781.00 |
| 02 Abr 2024 | 1.73 | -0.210 | -10.62% | 1.95 | 2.00 | 1.73 | 1,255,416.00 |
| 01 Abr 2024 | 1.94 | 0.020 | 1.25% | 1.91 | 2.03 | 1.84 | 1,313,437.00 |
| 31 Mar 2024 | 1.92 | 0.030 | 1.75% | 1.88 | 1.93 | 1.87 | 792,513.00 |
| 30 Mar 2024 | 1.88 | -0.020 | -1.21% | 1.89 | 1.95 | 1.87 | 993,166.00 |
| 29 Mar 2024 | 1.91 | -0.120 | -5.83% | 2.02 | 2.15 | 1.90 | 1,194,702.00 |
| 28 Mar 2024 | 2.02 | -0.060 | -2.88% | 2.13 | 2.13 | 1.96 | 1,326,925.00 |
| 27 Mar 2024 | 2.08 | 0.210 | 10.92% | 1.86 | 2.18 | 1.86 | 1,235,745.00 |
| 26 Mar 2024 | 1.88 | 0.180 | 10.34% | 1.71 | 1.89 | 1.70 | 1,633,407.00 |
| 25 Mar 2024 | 1.70 | 0.020 | 1.31% | 1.67 | 1.75 | 1.66 | 1,863,765.00 |
| 24 Mar 2024 | 1.68 | 0.020 | 1.45% | 1.65 | 1.70 | 1.62 | 1,760,381.00 |
| 23 Mar 2024 | 1.66 | -0.060 | -3.44% | 1.72 | 1.74 | 1.65 | 1,512,559.00 |
| 22 Mar 2024 | 1.72 | -0.110 | -6.23% | 1.80 | 1.83 | 1.69 | 1,580,421.00 |
| 21 Mar 2024 | 1.83 | 0.080 | 4.57% | 1.77 | 1.92 | 1.77 | 1,595,608.00 |
| 20 Mar 2024 | 1.75 | 0.100 | 6.00% | 1.64 | 1.78 | 1.50 | 1,722,829.00 |
| 19 Mar 2024 | 1.65 | 0.130 | 8.27% | 1.53 | 1.73 | 1.46 | 1,522,662.00 |
| 18 Mar 2024 | 1.52 | -0.070 | -4.39% | 1.65 | 1.75 | 1.52 | 1,750,870.00 |
| 17 Mar 2024 | 1.59 | -0.020 | -1.36% | 1.60 | 1.60 | 1.45 | 1,501,110.00 |
| 16 Mar 2024 | 1.62 | 0.120 | 8.17% | 1.49 | 1.70 | 1.49 | 1,397,755.00 |
| 15 Mar 2024 | 1.49 | -0.120 | -7.68% | 1.58 | 1.58 | 1.35 | 1,223,437.00 |
| 14 Mar 2024 | 1.62 | 0.00 | 0.00% | 1.62 | 1.62 | 1.62 | 0.00 |
| 13 Mar 2024 | 1.62 | 0.020 | 1.21% | 1.60 | 1.69 | 1.58 | 1,490,567.00 |
| 12 Mar 2024 | 1.60 | 0.030 | 1.59% | 1.58 | 1.63 | 1.46 | 1,171,046.00 |
| 11 Mar 2024 | 1.57 | 0.020 | 1.35% | 1.57 | 1.59 | 1.50 | 1,237,775.00 |
| 10 Mar 2024 | 1.55 | -0.030 | -2.00% | 1.59 | 1.65 | 1.53 | 1,259,421.00 |
| 09 Mar 2024 | 1.58 | 0.040 | 2.62% | 1.54 | 1.67 | 1.52 | 1,179,858.00 |
| 08 Mar 2024 | 1.54 | -0.050 | -3.26% | 1.59 | 1.60 | 1.49 | 1,439,675.00 |
| 07 Mar 2024 | 1.60 | 0.120 | 8.49% | 1.49 | 1.61 | 1.49 | 1,266,377.00 |
| 06 Mar 2024 | 1.47 | 0.070 | 4.92% | 1.39 | 1.50 | 1.36 | 1,273,000.00 |
| 05 Mar 2024 | 1.40 | -0.080 | -5.51% | 1.48 | 1.58 | 1.30 | 1,130,260.00 |
| 04 Mar 2024 | 1.48 | -0.080 | -4.87% | 1.56 | 1.59 | 1.44 | 1,509,902.00 |
| 03 Mar 2024 | 1.56 | -0.060 | -3.74% | 1.61 | 1.63 | 1.52 | 1,421,786.00 |
| 02 Mar 2024 | 1.62 | -0.070 | -4.25% | 1.69 | 1.70 | 1.59 | 1,287,854.00 |
