Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.SAKEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.001518 | -0.000118 | -7.21% | 0.001643 | 0.001643 | 0.001506 | 1,782,774.00 |
| 12 Jun 2024 | 0.001636 | -0.000016 | -0.97% | 0.001652 | 0.001661 | 0.001636 | 1,877,714.00 |
| 11 Jun 2024 | 0.001652 | -0.000047 | -2.77% | 0.001705 | 0.001705 | 0.001636 | 1,873,808.00 |
| 10 Jun 2024 | 0.001699 | 0.00000500 | 0.30% | 0.001691 | 0.001705 | 0.001691 | 1,842,544.00 |
| 09 Jun 2024 | 0.001694 | 0.00000300 | 0.18% | 0.001687 | 0.001704 | 0.001686 | 1,854,164.00 |
| 08 Jun 2024 | 0.001692 | -0.000083 | -4.68% | 0.001774 | 0.001774 | 0.001685 | 1,908,103.00 |
| 07 Jun 2024 | 0.001774 | -0.00000033 | -0.02% | 0.001781 | 0.001781 | 0.00177 | 1,693,103.00 |
| 06 Jun 2024 | 0.001775 | -0.000018 | -1.00% | 0.001791 | 0.001805 | 0.00177 | 1,795,345.00 |
| 05 Jun 2024 | 0.001792 | 0.00000800 | 0.45% | 0.001786 | 0.001814 | 0.001774 | 1,771,167.00 |
| 04 Jun 2024 | 0.001784 | 0.00000700 | 0.39% | 0.00177 | 0.001903 | 0.00177 | 992,192.00 |
| 03 Jun 2024 | 0.001777 | 0.00 | 0.00% | 0.00177 | 0.001777 | 0.00177 | 1,760,885.00 |
| 02 Jun 2024 | 0.001777 | 0.000014 | 0.79% | 0.00176 | 0.001782 | 0.00176 | 1,527,671.00 |
| 01 Jun 2024 | 0.001763 | 0.000028 | 1.61% | 0.001736 | 0.001771 | 0.001715 | 1,512,925.00 |
| 31 May 2024 | 0.001734 | 0.000016 | 0.93% | 0.001718 | 0.001753 | 0.001706 | 1,638,039.00 |
| 30 May 2024 | 0.001718 | -0.000023 | -1.32% | 0.001744 | 0.001756 | 0.001709 | 1,457,201.00 |
| 29 May 2024 | 0.001741 | -0.000015 | -0.85% | 0.001756 | 0.001765 | 0.001734 | 1,757,556.00 |
| 28 May 2024 | 0.001757 | -0.000147 | -7.72% | 0.0019 | 0.001904 | 0.001723 | 1,480,098.00 |
| 27 May 2024 | 0.001904 | 0.000047 | 2.53% | 0.001856 | 0.001956 | 0.00185 | 1,430,980.00 |
| 26 May 2024 | 0.001857 | 0.000151 | 8.84% | 0.001705 | 0.0019 | 0.0017 | 1,510,688.00 |
| 25 May 2024 | 0.001706 | 0.00000600 | 0.35% | 0.0017 | 0.001718 | 0.001697 | 1,832,272.00 |
| 24 May 2024 | 0.0017 | 0.000077 | 4.74% | 0.001624 | 0.001726 | 0.001606 | 1,887,821.00 |
| 23 May 2024 | 0.001623 | 0.000023 | 1.44% | 0.0016 | 0.001627 | 0.0016 | 1,717,236.00 |
| 22 May 2024 | 0.0016 | 0.000015 | 0.95% | 0.001585 | 0.00164 | 0.001585 | 1,691,272.00 |
| 21 May 2024 | 0.001585 | 0.000051 | 3.32% | 0.001534 | 0.001607 | 0.001534 | 1,937,269.00 |
| 20 May 2024 | 0.001534 | 0.00000300 | 0.20% | 0.001538 | 0.00155 | 0.001532 | 1,961,746.00 |
| 19 May 2024 | 0.001532 | -0.00000700 | -0.46% | 0.001546 | 0.001547 | 0.001518 | 2,062,076.00 |
| 18 May 2024 | 0.001538 | -0.00000700 | -0.45% | 0.001546 | 0.001549 | 0.001534 | 2,049,787.00 |
| 17 May 2024 | 0.001546 | 0.000011 | 0.72% | 0.001543 | 0.001549 | 0.001534 | 2,013,885.00 |
| 16 May 2024 | 0.001535 | -0.00000300 | -0.19% | 0.001543 | 0.001552 | 0.00153 | 1,860,343.00 |
| 15 May 2024 | 0.001539 | 0.00000800 | 0.52% | 0.001524 | 0.040 | 0.0009 | 1,899,957.00 |
| 14 May 2024 | 0.001531 | -0.000031 | -1.98% | 0.00157 | 0.001604 | 0.001519 | 1,855,578.00 |
| 13 May 2024 | 0.001562 | 0.000178 | 12.83% | 0.001389 | 0.001572 | 0.001377 | 1,891,781.00 |
| 12 May 2024 | 0.001384 | -0.000209 | -13.12% | 0.001579 | 0.001591 | 0.001358 | 2,130,287.00 |
| 11 May 2024 | 0.001593 | -0.00002 | -1.24% | 0.001613 | 0.001617 | 0.001593 | 1,293,083.00 |
| 10 May 2024 | 0.001613 | -0.000024 | -1.47% | 0.00164 | 0.001644 | 0.001598 | 1,896,753.00 |
| 09 May 2024 | 0.001636 | 0.000067 | 4.27% | 0.001564 | 0.001707 | 0.001535 | 1,754,011.00 |
| 08 May 2024 | 0.00157 | -0.000042 | -2.61% | 0.001608 | 0.001633 | 0.001536 | 731,273.00 |
| 07 May 2024 | 0.001612 | -0.00023 | -12.48% | 0.001843 | 0.001855 | 0.0016 | 1,638,118.00 |
| 06 May 2024 | 0.001842 | 0.00000900 | 0.49% | 0.00184 | 0.001855 | 0.001816 | 1,747,658.00 |
| 05 May 2024 | 0.001833 | 0.000057 | 3.21% | 0.001781 | 0.001852 | 0.001776 | 1,681,768.00 |
| 04 May 2024 | 0.001776 | 0.000026 | 1.49% | 0.001751 | 0.001788 | 0.001743 | 1,775,694.00 |
| 03 May 2024 | 0.001751 | 0.000059 | 3.49% | 0.001698 | 0.001771 | 0.001665 | 1,863,636.00 |
| 02 May 2024 | 0.001692 | 0.000015 | 0.89% | 0.001683 | 0.001698 | 0.001672 | 1,518,362.00 |
| 01 May 2024 | 0.001677 | -0.000033 | -1.93% | 0.001698 | 0.001713 | 0.001672 | 1,753,897.00 |
| 30 Abr 2024 | 0.00171 | -0.000067 | -3.77% | 0.001779 | 0.00179 | 0.001683 | 1,568,222.00 |
| 29 Abr 2024 | 0.001777 | -0.000148 | -7.69% | 0.00193 | 0.00193 | 0.001766 | 1,651,344.00 |
| 28 Abr 2024 | 0.001925 | 0.00000023 | 0.01% | 0.00193 | 0.001946 | 0.001919 | 1,628,362.00 |
| 27 Abr 2024 | 0.001925 | 0.000034 | 1.80% | 0.001882 | 0.002035 | 0.001878 | 1,626,353.00 |
| 26 Abr 2024 | 0.001891 | 0.000057 | 3.11% | 0.001861 | 0.001895 | 0.00185 | 1,250,714.00 |
| 25 Abr 2024 | 0.001834 | 0.000011 | 0.60% | 0.001833 | 0.001838 | 0.001812 | 883,542.00 |
| 24 Abr 2024 | 0.001823 | 0.000016 | 0.89% | 0.001811 | 0.001842 | 0.0018 | 1,704,397.00 |
| 23 Abr 2024 | 0.001807 | 0.00000400 | 0.22% | 0.001797 | 0.001831 | 0.001787 | 1,658,792.00 |
| 22 Abr 2024 | 0.001802 | -0.000033 | -1.80% | 0.001835 | 0.001836 | 0.001801 | 1,678,037.00 |
| 21 Abr 2024 | 0.001835 | -0.000018 | -0.97% | 0.001851 | 0.001889 | 0.001825 | 1,718,339.00 |
| 20 Abr 2024 | 0.001853 | 0.000041 | 2.26% | 0.001812 | 0.002302 | 0.0017 | 1,614,801.00 |
| 19 Abr 2024 | 0.001812 | 0.00000100 | 0.06% | 0.001823 | 0.001831 | 0.001805 | 1,633,695.00 |
| 18 Abr 2024 | 0.001811 | 0.000011 | 0.61% | 0.0018 | 0.001837 | 0.001783 | 1,763,959.00 |
| 17 Abr 2024 | 0.0018 | 0.000024 | 1.35% | 0.001762 | 0.001815 | 0.001759 | 1,323,125.00 |
| 16 Abr 2024 | 0.001776 | 0.000022 | 1.25% | 0.001756 | 0.001778 | 0.001754 | 1,777,548.00 |
| 15 Abr 2024 | 0.001755 | 0.00001 | 0.57% | 0.001745 | 0.001778 | 0.001729 | 1,733,790.00 |
| 14 Abr 2024 | 0.001745 | -0.000011 | -0.63% | 0.001745 | 0.00175 | 0.001716 | 1,813,586.00 |
| 13 Abr 2024 | 0.001757 | -0.000093 | -5.03% | 0.001854 | 0.001854 | 0.001736 | 1,582,124.00 |
| 12 Abr 2024 | 0.00185 | -0.000023 | -1.23% | 0.001861 | 0.001914 | 0.00185 | 1,667,786.00 |
| 11 Abr 2024 | 0.001873 | -0.00000061 | -0.03% | 0.001874 | 0.001907 | 0.001871 | 1,671,474.00 |
| 10 Abr 2024 | 0.001874 | -0.00000500 | -0.27% | 0.001879 | 0.0019 | 0.001845 | 1,709,368.00 |
| 09 Abr 2024 | 0.001879 | 0.000093 | 5.21% | 0.001778 | 0.001887 | 0.001764 | 1,717,395.00 |
| 08 Abr 2024 | 0.001786 | -0.00000500 | -0.28% | 0.001791 | 0.001791 | 0.001748 | 1,378,073.00 |
| 07 Abr 2024 | 0.001791 | 0.00000400 | 0.22% | 0.001793 | 0.001805 | 0.001748 | 1,782,008.00 |
| 06 Abr 2024 | 0.001787 | -0.000116 | -6.10% | 0.001902 | 0.001908 | 0.00174 | 1,565,571.00 |
| 05 Abr 2024 | 0.001903 | 0.000036 | 1.93% | 0.00186 | 0.001905 | 0.00186 | 1,711,913.00 |
| 04 Abr 2024 | 0.001867 | 0.000018 | 0.97% | 0.00185 | 0.001889 | 0.001848 | 1,653,558.00 |
| 03 Abr 2024 | 0.00185 | 0.00000100 | 0.05% | 0.001864 | 0.001873 | 0.001841 | 1,660,727.00 |
| 02 Abr 2024 | 0.001848 | -0.000046 | -2.43% | 0.001901 | 0.001923 | 0.001848 | 1,726,438.00 |
| 01 Abr 2024 | 0.001894 | -0.000047 | -2.42% | 0.001949 | 0.00197 | 0.00187 | 1,631,301.00 |
| 31 Mar 2024 | 0.001942 | -0.000137 | -6.59% | 0.002071 | 0.002074 | 0.001861 | 1,422,312.00 |
| 30 Mar 2024 | 0.002079 | 0.000028 | 1.37% | 0.002061 | 0.002158 | 0.002011 | 1,578,490.00 |
| 29 Mar 2024 | 0.00205 | -0.000035 | -1.68% | 0.002086 | 0.002105 | 0.002023 | 1,218,445.00 |
| 28 Mar 2024 | 0.002086 | -0.000046 | -2.16% | 0.002131 | 0.002143 | 0.002083 | 909,229.00 |
| 27 Mar 2024 | 0.002132 | -0.000225 | -9.55% | 0.002338 | 0.002341 | 0.002108 | 610,800.00 |
| 26 Mar 2024 | 0.002356 | 0.000017 | 0.73% | 0.002337 | 0.002435 | 0.002323 | 382,773.00 |
| 25 Mar 2024 | 0.002339 | 0.000135 | 6.14% | 0.002211 | 0.002344 | 0.00219 | 425,139.00 |
| 24 Mar 2024 | 0.002204 | 0.000146 | 7.12% | 0.002061 | 0.002217 | 0.001985 | 616,256.00 |
| 23 Mar 2024 | 0.002058 | -0.000046 | -2.19% | 0.0021 | 0.0021 | 0.00195 | 564,661.00 |
| 22 Mar 2024 | 0.002103 | 0.000075 | 3.70% | 0.002029 | 0.002125 | 0.002025 | 524,415.00 |
| 21 Mar 2024 | 0.002029 | 0.000024 | 1.20% | 0.002016 | 0.002048 | 0.00199 | 493,017.00 |
| 20 Mar 2024 | 0.002005 | -0.00000500 | -0.25% | 0.00201 | 0.002035 | 0.002 | 767,937.00 |
| 19 Mar 2024 | 0.00201 | -0.000074 | -3.55% | 0.002089 | 0.002099 | 0.002006 | 900,199.00 |
| 18 Mar 2024 | 0.002084 | -0.00001 | -0.48% | 0.002095 | 0.002115 | 0.00207 | 698,048.00 |
| 17 Mar 2024 | 0.002094 | 0.000096 | 4.81% | 0.002006 | 0.0021 | 0.001987 | 664,787.00 |
| 16 Mar 2024 | 0.001997 | -0.000013 | -0.65% | 0.002007 | 0.002058 | 0.001939 | 900,835.00 |
