Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SAMOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.015133 | 0.000688 | 4.76% | 0.014378 | 0.016539 | 0.013773 | 201,864.00 |
| 31 May 2024 | 0.014445 | 0.000967 | 7.17% | 0.013225 | 0.015388 | 0.01265 | 215,884.00 |
| 30 May 2024 | 0.013478 | -0.003143 | -18.91% | 0.016272 | 0.016338 | 0.013038 | 207,758.00 |
| 29 May 2024 | 0.016621 | -0.003636 | -17.95% | 0.020257 | 0.020257 | 0.015474 | 33,270.00 |
| 28 May 2024 | 0.020257 | 0.007184 | 54.95% | 0.013029 | 0.020373 | 0.012881 | 95,969.00 |
| 27 May 2024 | 0.013073 | 0.000885 | 7.27% | 0.012214 | 0.013451 | 0.0114 | 247,262.00 |
| 26 May 2024 | 0.012188 | -0.002266 | -15.68% | 0.01418 | 0.01418 | 0.011271 | 243,148.00 |
| 25 May 2024 | 0.014454 | 0.004915 | 51.53% | 0.009707 | 0.015754 | 0.009672 | 181,401.00 |
| 24 May 2024 | 0.009539 | 0.000839 | 9.64% | 0.008692 | 0.009886 | 0.008247 | 323,529.00 |
| 23 May 2024 | 0.0087 | 0.000201 | 2.37% | 0.008513 | 0.0087 | 0.00793 | 327,896.00 |
| 22 May 2024 | 0.008499 | 0.000487 | 6.08% | 0.008019 | 0.00876 | 0.008005 | 350,127.00 |
| 21 May 2024 | 0.008012 | -0.000217 | -2.64% | 0.008264 | 0.008379 | 0.007855 | 365,189.00 |
| 20 May 2024 | 0.008229 | 0.000706 | 9.38% | 0.007559 | 0.008255 | 0.007468 | 369,704.00 |
| 19 May 2024 | 0.007523 | -0.000525 | -6.52% | 0.008044 | 0.008083 | 0.007502 | 382,708.00 |
| 18 May 2024 | 0.008048 | -0.00023 | -2.78% | 0.008301 | 0.008528 | 0.007961 | 363,834.00 |
| 17 May 2024 | 0.008278 | 0.000129 | 1.59% | 0.008143 | 0.008549 | 0.008 | 352,324.00 |
| 16 May 2024 | 0.008149 | -0.00063 | -7.18% | 0.008823 | 0.008994 | 0.008112 | 346,985.00 |
| 15 May 2024 | 0.008778 | 0.000326 | 3.86% | 0.008431 | 0.00889 | 0.008055 | 346,911.00 |
| 14 May 2024 | 0.008452 | 0.00049 | 6.15% | 0.007972 | 0.009062 | 0.007955 | 350,218.00 |
| 13 May 2024 | 0.007962 | 0.000683 | 9.38% | 0.007345 | 0.00882 | 0.007195 | 367,370.00 |
| 12 May 2024 | 0.007279 | -0.000123 | -1.66% | 0.007303 | 0.007635 | 0.007236 | 411,203.00 |
| 11 May 2024 | 0.007402 | 0.00006 | 0.82% | 0.007345 | 0.00784 | 0.007335 | 392,821.00 |
| 10 May 2024 | 0.007342 | -0.000546 | -6.92% | 0.007901 | 0.008005 | 0.007311 | 368,779.00 |
| 09 May 2024 | 0.007888 | 0.000602 | 8.26% | 0.007288 | 0.007973 | 0.007122 | 345,290.00 |
| 08 May 2024 | 0.007286 | -0.000477 | -6.14% | 0.007721 | 0.007793 | 0.007172 | 288,973.00 |
| 07 May 2024 | 0.007763 | -0.000237 | -2.96% | 0.007929 | 0.008192 | 0.007701 | 346,291.00 |
| 06 May 2024 | 0.008 | -0.000037 | -0.46% | 0.00805 | 0.008547 | 0.007794 | 358,067.00 |
| 05 May 2024 | 0.008037 | -0.000257 | -3.10% | 0.008287 | 0.008406 | 0.007922 | 362,035.00 |
| 04 May 2024 | 0.008294 | 0.000206 | 2.55% | 0.008293 | 0.00855 | 0.008019 | 347,668.00 |
| 03 May 2024 | 0.008088 | 0.000015 | 0.19% | 0.008024 | 0.008281 | 0.007689 | 355,658.00 |
| 02 May 2024 | 0.008073 | 0.000265 | 3.39% | 0.007813 | 0.008345 | 0.007487 | 381,709.00 |
| 01 May 2024 | 0.007808 | 0.000334 | 4.46% | 0.007507 | 0.008127 | 0.006808 | 374,239.00 |
| 30 Abr 2024 | 0.007474 | -0.000442 | -5.58% | 0.007811 | 0.007943 | 0.006896 | 364,802.00 |
| 29 Abr 2024 | 0.007916 | -0.000048 | -0.60% | 0.007977 | 0.008614 | 0.00744 | 379,454.00 |
| 28 Abr 2024 | 0.007964 | -0.000941 | -10.57% | 0.008874 | 0.009099 | 0.007898 | 348,644.00 |
| 27 Abr 2024 | 0.008905 | 0.001561 | 21.26% | 0.007296 | 0.009306 | 0.006883 | 356,494.00 |
| 26 Abr 2024 | 0.007344 | -0.000898 | -10.90% | 0.008262 | 0.008321 | 0.007329 | 366,689.00 |
| 25 Abr 2024 | 0.008242 | -0.0015 | -15.40% | 0.009544 | 0.009576 | 0.008082 | 333,705.00 |
| 24 Abr 2024 | 0.009742 | 0.003276 | 50.66% | 0.006486 | 0.010141 | 0.006451 | 332,938.00 |
| 23 Abr 2024 | 0.006466 | -0.000212 | -3.17% | 0.006676 | 0.006877 | 0.006212 | 468,045.00 |
| 22 Abr 2024 | 0.006678 | -0.000084 | -1.24% | 0.00679 | 0.006958 | 0.006421 | 423,407.00 |
| 21 Abr 2024 | 0.006762 | 0.000314 | 4.87% | 0.00649 | 0.007519 | 0.006445 | 414,439.00 |
| 20 Abr 2024 | 0.006448 | 0.000301 | 4.90% | 0.006136 | 0.00666 | 0.006062 | 497,256.00 |
| 19 Abr 2024 | 0.006147 | -0.00062 | -9.16% | 0.00678 | 0.006875 | 0.006136 | 425,948.00 |
| 18 Abr 2024 | 0.006767 | -0.000285 | -4.04% | 0.007046 | 0.007447 | 0.006657 | 434,996.00 |
| 17 Abr 2024 | 0.007052 | -0.000296 | -4.03% | 0.007321 | 0.007561 | 0.006831 | 421,509.00 |
| 16 Abr 2024 | 0.007348 | -0.000411 | -5.30% | 0.007764 | 0.008573 | 0.007115 | 386,207.00 |
| 15 Abr 2024 | 0.007759 | -0.000466 | -5.67% | 0.008196 | 0.008469 | 0.007537 | 358,611.00 |
| 14 Abr 2024 | 0.008225 | 0.000664 | 8.78% | 0.007584 | 0.008247 | 0.0072 | 362,997.00 |
| 13 Abr 2024 | 0.007561 | -0.001121 | -12.91% | 0.008601 | 0.008695 | 0.006882 | 353,914.00 |
| 12 Abr 2024 | 0.008682 | -0.000858 | -8.99% | 0.009539 | 0.009651 | 0.008489 | 314,208.00 |
| 11 Abr 2024 | 0.00954 | -0.000698 | -6.82% | 0.010216 | 0.01024 | 0.009536 | 317,783.00 |
| 10 Abr 2024 | 0.010238 | -0.000315 | -2.98% | 0.010544 | 0.010658 | 0.009971 | 287,900.00 |
| 09 Abr 2024 | 0.010553 | -0.000996 | -8.62% | 0.011496 | 0.011514 | 0.01049 | 254,865.00 |
| 08 Abr 2024 | 0.011549 | 0.000595 | 5.43% | 0.010965 | 0.011725 | 0.010643 | 259,353.00 |
| 07 Abr 2024 | 0.010954 | -0.00001 | -0.09% | 0.010993 | 0.011377 | 0.0109 | 265,873.00 |
| 06 Abr 2024 | 0.010964 | -0.000544 | -4.73% | 0.011526 | 0.012124 | 0.010691 | 265,127.00 |
| 05 Abr 2024 | 0.011508 | 0.000299 | 2.67% | 0.011241 | 0.011953 | 0.010401 | 261,696.00 |
| 04 Abr 2024 | 0.011209 | -0.00039 | -3.36% | 0.011606 | 0.011715 | 0.011111 | 261,814.00 |
| 03 Abr 2024 | 0.011599 | -0.000437 | -3.63% | 0.011938 | 0.012095 | 0.011503 | 256,268.00 |
| 02 Abr 2024 | 0.012036 | -0.001548 | -11.40% | 0.01355 | 0.0136 | 0.011599 | 246,647.00 |
| 01 Abr 2024 | 0.013584 | -0.000732 | -5.11% | 0.0143 | 0.014598 | 0.013364 | 220,054.00 |
| 31 Mar 2024 | 0.014316 | 0.000687 | 5.04% | 0.013621 | 0.014344 | 0.0134 | 218,179.00 |
| 30 Mar 2024 | 0.013629 | 0.00008 | 0.59% | 0.013571 | 0.015167 | 0.013507 | 211,402.00 |
| 29 Mar 2024 | 0.013549 | -0.000467 | -3.33% | 0.014012 | 0.014012 | 0.013372 | 213,004.00 |
| 28 Mar 2024 | 0.014016 | 0.000024 | 0.17% | 0.013937 | 0.014254 | 0.013629 | 268,924.00 |
| 27 Mar 2024 | 0.013992 | -0.001006 | -6.71% | 0.015062 | 0.015243 | 0.013714 | 1,236,643.00 |
| 26 Mar 2024 | 0.014998 | 0.000663 | 4.63% | 0.014389 | 0.016128 | 0.014389 | 514,201.00 |
| 25 Mar 2024 | 0.014335 | 0.007335 | 104.78% | 0.01416 | 0.022255 | 0.01411 | 519.00 |
| 24 Mar 2024 | 0.007 | -0.008259 | -54.13% | 0.015318 | 0.015318 | 0.007 | 394.00 |
| 23 Mar 2024 | 0.015259 | 0.00000200 | 0.01% | 0.015259 | 0.015259 | 0.015259 | 326.00 |
| 22 Mar 2024 | 0.015257 | 0.000037 | 0.24% | 0.015279 | 0.015314 | 0.0152 | 919.00 |
| 21 Mar 2024 | 0.01522 | 0.00 | 0.00% | 0.01522 | 0.01522 | 0.01522 | 0.00 |
| 20 Mar 2024 | 0.01522 | 0.000065 | 0.43% | 0.015165 | 0.015222 | 0.015165 | 5.00 |
| 19 Mar 2024 | 0.015155 | -0.003099 | -16.98% | 0.018162 | 0.018281 | 0.015018 | 1,485,919.00 |
| 18 Mar 2024 | 0.018254 | -0.001807 | -9.01% | 0.020134 | 0.02021 | 0.017993 | 463,883.00 |
| 17 Mar 2024 | 0.020061 | 0.002027 | 11.24% | 0.018096 | 0.020061 | 0.017043 | 51,608.00 |
| 16 Mar 2024 | 0.018033 | 0.00056 | 3.21% | 0.017473 | 0.019403 | 0.01728 | 93,571.00 |
| 15 Mar 2024 | 0.017473 | -0.000815 | -4.46% | 0.018203 | 0.01821 | 0.014628 | 197,178.00 |
| 14 Mar 2024 | 0.018288 | 0.000815 | 4.66% | 0.017543 | 0.021078 | 0.01652 | 501,998.00 |
| 13 Mar 2024 | 0.017472 | 0.001268 | 7.82% | 0.016291 | 0.017472 | 0.015761 | 3,263.00 |
| 12 Mar 2024 | 0.016205 | -0.000806 | -4.74% | 0.017013 | 0.017916 | 0.015984 | 777,048.00 |
| 11 Mar 2024 | 0.017011 | 0.000136 | 0.80% | 0.016937 | 0.017413 | 0.016102 | 2,026,214.00 |
| 10 Mar 2024 | 0.016875 | -0.000568 | -3.26% | 0.017421 | 0.017996 | 0.016724 | 2,148,563.00 |
| 09 Mar 2024 | 0.017443 | -0.000151 | -0.86% | 0.017637 | 0.018837 | 0.016728 | 2,315,763.00 |
| 08 Mar 2024 | 0.017595 | 0.002159 | 13.99% | 0.015413 | 0.018726 | 0.015413 | 2,604,933.00 |
| 07 Mar 2024 | 0.015436 | -0.002973 | -16.15% | 0.018358 | 0.018706 | 0.015232 | 2,523,130.00 |
| 06 Mar 2024 | 0.018409 | 0.00005 | 0.27% | 0.018359 | 0.030 | 0.018059 | 229,623.00 |
| 05 Mar 2024 | 0.018359 | -0.003379 | -15.54% | 0.021669 | 0.02327 | 0.01782 | 1,439,183.00 |
| 04 Mar 2024 | 0.021738 | 0.00711 | 48.60% | 0.014559 | 0.023164 | 0.014332 | 2,869,671.00 |
| 03 Mar 2024 | 0.014628 | 0.000861 | 6.26% | 0.013686 | 0.014805 | 0.012772 | 2,956,053.00 |
| 02 Mar 2024 | 0.013767 | -0.001123 | -7.54% | 0.014777 | 0.014991 | 0.013507 | 3,349,821.00 |
