Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SBRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.001868 | -0.00000600 | -0.32% | 0.001858 | 0.001976 | 0.001728 | 2,824,942.00 |
| 13 Jun 2024 | 0.001874 | -0.000183 | -8.90% | 0.002048 | 0.002126 | 0.001849 | 3,045,260.00 |
| 12 Jun 2024 | 0.002057 | 0.00003 | 1.48% | 0.002026 | 0.002116 | 0.001996 | 2,380,778.00 |
| 11 Jun 2024 | 0.002027 | -0.00015 | -6.89% | 0.002154 | 0.002177 | 0.001966 | 3,127,256.00 |
| 10 Jun 2024 | 0.002177 | -0.00000500 | -0.23% | 0.002184 | 0.002222 | 0.0021 | 2,732,455.00 |
| 09 Jun 2024 | 0.002182 | -0.00000500 | -0.23% | 0.002215 | 0.002237 | 0.002139 | 2,763,911.00 |
| 08 Jun 2024 | 0.002187 | -0.000068 | -3.02% | 0.002254 | 0.002357 | 0.002139 | 2,823,550.00 |
| 07 Jun 2024 | 0.002255 | 0.000024 | 1.08% | 0.002235 | 0.002286 | 0.002179 | 2,557,533.00 |
| 06 Jun 2024 | 0.002231 | -0.00000900 | -0.40% | 0.002238 | 0.002322 | 0.002181 | 2,730,159.00 |
| 05 Jun 2024 | 0.00224 | -0.000051 | -2.23% | 0.002296 | 0.002373 | 0.002211 | 2,621,258.00 |
| 04 Jun 2024 | 0.002291 | -0.00000700 | -0.30% | 0.0023 | 0.002373 | 0.002224 | 1,662,755.00 |
| 03 Jun 2024 | 0.002298 | -0.000108 | -4.49% | 0.002366 | 0.002407 | 0.00224 | 2,652,999.00 |
| 02 Jun 2024 | 0.002406 | -0.000116 | -4.60% | 0.002524 | 0.002572 | 0.002261 | 2,539,145.00 |
| 01 Jun 2024 | 0.002522 | 0.000068 | 2.77% | 0.002442 | 0.002578 | 0.00243 | 2,330,013.00 |
| 31 May 2024 | 0.002454 | -0.000054 | -2.15% | 0.002522 | 0.00253 | 0.002424 | 1,758,360.00 |
| 30 May 2024 | 0.002508 | -0.00000600 | -0.24% | 0.002528 | 0.00256 | 0.002459 | 2,342,249.00 |
| 29 May 2024 | 0.002514 | -0.000034 | -1.33% | 0.002548 | 0.002599 | 0.002402 | 2,405,459.00 |
| 28 May 2024 | 0.002548 | 0.000086 | 3.49% | 0.002479 | 0.002624 | 0.002404 | 2,670,917.00 |
| 27 May 2024 | 0.002462 | 0.000053 | 2.20% | 0.002431 | 0.002495 | 0.002372 | 2,392,456.00 |
| 26 May 2024 | 0.002409 | -0.000121 | -4.78% | 0.00253 | 0.00253 | 0.002374 | 2,592,369.00 |
| 25 May 2024 | 0.00253 | 0.00000600 | 0.24% | 0.00252 | 0.002565 | 0.002477 | 2,267,484.00 |
| 24 May 2024 | 0.002524 | 0.00002 | 0.80% | 0.002474 | 0.002797 | 0.002382 | 2,575,290.00 |
| 23 May 2024 | 0.002504 | 0.000036 | 1.46% | 0.00248 | 0.002721 | 0.002419 | 2,379,241.00 |
| 22 May 2024 | 0.002468 | 0.000016 | 0.65% | 0.002445 | 0.002597 | 0.002408 | 2,274,319.00 |
| 21 May 2024 | 0.002452 | -0.000262 | -9.65% | 0.002727 | 0.002749 | 0.002388 | 2,117,593.00 |
| 20 May 2024 | 0.002714 | 0.000279 | 11.46% | 0.002462 | 0.002768 | 0.002378 | 2,134,267.00 |
| 19 May 2024 | 0.002435 | -0.000131 | -5.11% | 0.002581 | 0.002588 | 0.002219 | 2,246,722.00 |
| 18 May 2024 | 0.002566 | -0.00006 | -2.28% | 0.00264 | 0.002671 | 0.002513 | 2,815,023.00 |
| 17 May 2024 | 0.002626 | 0.00000022 | 0.01% | 0.002582 | 0.002687 | 0.002563 | 2,301,101.00 |
| 16 May 2024 | 0.002626 | 0.000076 | 2.98% | 0.002463 | 0.002761 | 0.002435 | 1,880,796.00 |
| 15 May 2024 | 0.00255 | 0.000037 | 1.47% | 0.002513 | 0.002687 | 0.002439 | 2,400,017.00 |
| 14 May 2024 | 0.002513 | -0.000167 | -6.23% | 0.00266 | 0.002699 | 0.002409 | 2,848,986.00 |
| 13 May 2024 | 0.002679 | -0.000028 | -1.03% | 0.002675 | 0.002765 | 0.002592 | 2,895,794.00 |
| 12 May 2024 | 0.002707 | -0.000012 | -0.44% | 0.002709 | 0.002771 | 0.002567 | 2,616,143.00 |
| 11 May 2024 | 0.00272 | 0.000067 | 2.53% | 0.002654 | 0.002728 | 0.002623 | 2,260,886.00 |
| 10 May 2024 | 0.002653 | 0.000018 | 0.68% | 0.002629 | 0.002974 | 0.002566 | 1,983,518.00 |
| 09 May 2024 | 0.002635 | -0.00000500 | -0.19% | 0.002611 | 0.002684 | 0.002513 | 2,454,168.00 |
| 08 May 2024 | 0.002639 | -0.000098 | -3.58% | 0.002732 | 0.002744 | 0.002554 | 1,487,607.00 |
| 07 May 2024 | 0.002737 | -0.000085 | -3.01% | 0.002853 | 0.002896 | 0.0027 | 2,230,807.00 |
| 06 May 2024 | 0.002822 | 0.000031 | 1.11% | 0.002794 | 0.003008 | 0.002732 | 1,926,892.00 |
| 05 May 2024 | 0.002791 | -0.000193 | -6.47% | 0.002958 | 0.003041 | 0.002723 | 2,067,578.00 |
| 04 May 2024 | 0.002984 | 0.000345 | 13.09% | 0.002659 | 0.003132 | 0.002626 | 1,943,221.00 |
| 03 May 2024 | 0.002639 | 0.000116 | 4.60% | 0.002526 | 0.0027 | 0.002448 | 2,858,232.00 |
| 02 May 2024 | 0.002523 | 0.000117 | 4.87% | 0.002403 | 0.002579 | 0.002349 | 2,772,361.00 |
| 01 May 2024 | 0.002406 | -0.000132 | -5.20% | 0.002491 | 0.002524 | 0.002258 | 2,100,032.00 |
| 30 Abr 2024 | 0.002538 | -0.000229 | -8.28% | 0.002711 | 0.00279 | 0.002365 | 2,204,355.00 |
| 29 Abr 2024 | 0.002766 | -0.000085 | -2.98% | 0.002849 | 0.0029 | 0.002722 | 3,121,958.00 |
| 28 Abr 2024 | 0.002852 | -0.00006 | -2.06% | 0.002896 | 0.0029 | 0.002821 | 2,149,067.00 |
| 27 Abr 2024 | 0.002912 | -0.000033 | -1.12% | 0.002982 | 0.003017 | 0.00285 | 2,523,933.00 |
| 26 Abr 2024 | 0.002946 | -0.000056 | -1.87% | 0.002967 | 0.003067 | 0.002906 | 2,091,773.00 |
| 25 Abr 2024 | 0.003001 | -0.000105 | -3.38% | 0.003092 | 0.003181 | 0.00293 | 1,962,424.00 |
| 24 Abr 2024 | 0.003107 | 0.00012 | 4.02% | 0.002965 | 0.003233 | 0.002951 | 2,208,302.00 |
| 23 Abr 2024 | 0.002987 | 0.000024 | 0.81% | 0.002961 | 0.003 | 0.002888 | 2,536,145.00 |
| 22 Abr 2024 | 0.002963 | 0.000052 | 1.79% | 0.002907 | 0.003092 | 0.002865 | 2,263,196.00 |
| 21 Abr 2024 | 0.002911 | -0.000049 | -1.66% | 0.002899 | 0.003066 | 0.00281 | 2,167,489.00 |
| 20 Abr 2024 | 0.00296 | 0.000178 | 6.40% | 0.002802 | 0.003052 | 0.002698 | 2,435,044.00 |
| 19 Abr 2024 | 0.002782 | -0.000039 | -1.38% | 0.00285 | 0.002907 | 0.00272 | 2,107,809.00 |
| 18 Abr 2024 | 0.00282 | 0.000182 | 6.92% | 0.00267 | 0.002859 | 0.002442 | 1,940,841.00 |
| 17 Abr 2024 | 0.002638 | -0.000165 | -5.89% | 0.00277 | 0.002868 | 0.002581 | 1,946,475.00 |
| 16 Abr 2024 | 0.002803 | -0.000058 | -2.03% | 0.002867 | 0.002909 | 0.002691 | 1,635,448.00 |
| 15 Abr 2024 | 0.002861 | -0.000282 | -8.97% | 0.00318 | 0.003337 | 0.00285 | 967,590.00 |
| 14 Abr 2024 | 0.003143 | 0.000827 | 35.74% | 0.002332 | 0.00359 | 0.00216 | 1,446,913.00 |
| 13 Abr 2024 | 0.002315 | -0.000589 | -20.28% | 0.002883 | 0.003154 | 0.001742 | 2,168,229.00 |
| 12 Abr 2024 | 0.002905 | -0.000497 | -14.61% | 0.003404 | 0.003442 | 0.00283 | 1,878,984.00 |
| 11 Abr 2024 | 0.003402 | -0.000124 | -3.52% | 0.003526 | 0.003667 | 0.003357 | 1,416,643.00 |
| 10 Abr 2024 | 0.003526 | -0.000236 | -6.27% | 0.003785 | 0.003804 | 0.00346 | 1,627,616.00 |
| 09 Abr 2024 | 0.003762 | -0.000213 | -5.36% | 0.003938 | 0.003972 | 0.003703 | 1,294,170.00 |
| 08 Abr 2024 | 0.003975 | 0.000342 | 9.43% | 0.003696 | 0.003994 | 0.003591 | 1,752,575.00 |
| 07 Abr 2024 | 0.003633 | -0.00000900 | -0.25% | 0.003608 | 0.00367 | 0.003519 | 1,704,091.00 |
| 06 Abr 2024 | 0.003642 | 0.000011 | 0.30% | 0.003631 | 0.003755 | 0.003509 | 1,730,276.00 |
| 05 Abr 2024 | 0.003631 | -0.00017 | -4.47% | 0.003835 | 0.003846 | 0.003608 | 1,787,160.00 |
| 04 Abr 2024 | 0.0038 | -0.00013 | -3.31% | 0.00393 | 0.004046 | 0.0038 | 1,118,191.00 |
| 03 Abr 2024 | 0.00393 | -0.000056 | -1.40% | 0.004027 | 0.0041 | 0.003894 | 979,496.00 |
| 02 Abr 2024 | 0.003986 | -0.000203 | -4.85% | 0.004152 | 0.004183 | 0.003741 | 1,474,608.00 |
| 01 Abr 2024 | 0.004189 | -0.00019 | -4.34% | 0.004338 | 0.004373 | 0.004029 | 1,573,559.00 |
| 31 Mar 2024 | 0.00438 | 0.000057 | 1.32% | 0.004336 | 0.004414 | 0.004186 | 1,234,124.00 |
| 30 Mar 2024 | 0.004323 | -0.000015 | -0.35% | 0.004354 | 0.004411 | 0.004243 | 1,292,719.00 |
| 29 Mar 2024 | 0.004338 | 0.00000600 | 0.14% | 0.004299 | 0.004416 | 0.00413 | 1,109,065.00 |
| 28 Mar 2024 | 0.004332 | 0.000161 | 3.86% | 0.004246 | 0.00468 | 0.004109 | 1,563,734.00 |
| 27 Mar 2024 | 0.004171 | -0.000179 | -4.11% | 0.004341 | 0.004341 | 0.004026 | 1,350,317.00 |
| 26 Mar 2024 | 0.00435 | -0.000055 | -1.25% | 0.00441 | 0.00478 | 0.004177 | 1,173,342.00 |
| 25 Mar 2024 | 0.004406 | 0.000255 | 6.14% | 0.004205 | 0.004499 | 0.004068 | 1,596,443.00 |
| 24 Mar 2024 | 0.004151 | 0.000042 | 1.02% | 0.004109 | 0.004308 | 0.00402 | 1,642,376.00 |
| 23 Mar 2024 | 0.004109 | -0.000439 | -9.65% | 0.004551 | 0.004614 | 0.004066 | 1,342,342.00 |
| 22 Mar 2024 | 0.004547 | 0.000616 | 15.66% | 0.00394 | 0.004736 | 0.003932 | 1,188,512.00 |
| 21 Mar 2024 | 0.003932 | -0.000443 | -10.13% | 0.00435 | 0.004548 | 0.003865 | 1,166,544.00 |
| 20 Mar 2024 | 0.004375 | 0.000106 | 2.47% | 0.004299 | 0.004411 | 0.003806 | 1,545,624.00 |
| 19 Mar 2024 | 0.004269 | -0.000586 | -12.07% | 0.00488 | 0.004888 | 0.004096 | 1,215,834.00 |
| 18 Mar 2024 | 0.004856 | -0.000178 | -3.54% | 0.005077 | 0.0058 | 0.004559 | 1,282,857.00 |
| 17 Mar 2024 | 0.005034 | 0.000267 | 5.60% | 0.004773 | 0.005515 | 0.0046 | 1,018,080.00 |
| 16 Mar 2024 | 0.004767 | -0.000633 | -11.72% | 0.005405 | 0.0072 | 0.0047 | 677,674.00 |
