Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.SMTYUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.008443 | -0.000129 | -1.50% | 0.008515 | 0.008515 | 0.008443 | 6.00 |
| 31 May 2024 | 0.008571 | 0.000211 | 2.53% | 0.008377 | 0.008618 | 0.008377 | 7.00 |
| 30 May 2024 | 0.00836 | -0.000125 | -1.47% | 0.008504 | 0.008533 | 0.00836 | 40,118.00 |
| 29 May 2024 | 0.008486 | 0.000342 | 4.20% | 0.008154 | 0.009 | 0.008154 | 3,084.00 |
| 28 May 2024 | 0.008144 | -0.00016 | -1.93% | 0.008273 | 0.008309 | 0.008088 | 23.00 |
| 27 May 2024 | 0.008304 | -0.00019 | -2.24% | 0.008473 | 0.008543 | 0.008304 | 37,445.00 |
| 26 May 2024 | 0.008494 | -0.000133 | -1.54% | 0.008617 | 0.008627 | 0.008452 | 4.00 |
| 25 May 2024 | 0.008627 | 0.000011 | 0.13% | 0.008627 | 0.008627 | 0.008627 | 0.00 |
| 24 May 2024 | 0.008616 | 0.000114 | 1.34% | 0.008532 | 0.008702 | 0.008532 | 8.00 |
| 23 May 2024 | 0.008502 | -0.000214 | -2.46% | 0.008726 | 0.008881 | 0.008457 | 19.00 |
| 22 May 2024 | 0.008716 | 0.000026 | 0.30% | 0.008723 | 0.008822 | 0.00865 | 11.00 |
| 21 May 2024 | 0.008689 | 0.000112 | 1.30% | 0.008604 | 0.008953 | 0.008604 | 23.00 |
| 20 May 2024 | 0.008578 | 0.000178 | 2.12% | 0.008417 | 0.008595 | 0.008417 | 3.00 |
| 19 May 2024 | 0.0084 | -0.000019 | -0.23% | 0.008449 | 0.008449 | 0.0084 | 912.00 |
| 18 May 2024 | 0.008418 | 0.00 | 0.00% | 0.008418 | 0.008418 | 0.008418 | 0.00 |
| 17 May 2024 | 0.008418 | -0.00003 | -0.36% | 0.00845 | 0.008457 | 0.008418 | 6.00 |
| 16 May 2024 | 0.008448 | -0.000047 | -0.55% | 0.008527 | 0.008527 | 0.008448 | 2.00 |
| 15 May 2024 | 0.008495 | 0.000397 | 4.90% | 0.008126 | 0.008564 | 0.008115 | 15.00 |
| 14 May 2024 | 0.008098 | -0.000149 | -1.81% | 0.008234 | 0.008234 | 0.008098 | 5.00 |
| 13 May 2024 | 0.008248 | 0.000295 | 3.71% | 0.007943 | 0.008328 | 0.007915 | 36.00 |
| 12 May 2024 | 0.007952 | 0.000168 | 2.16% | 0.007814 | 0.007952 | 0.007814 | 10.00 |
| 11 May 2024 | 0.007785 | 0.000142 | 1.86% | 0.007619 | 0.007907 | 0.007619 | 87.00 |
| 10 May 2024 | 0.007642 | 0.000084 | 1.11% | 0.007529 | 0.007642 | 0.007529 | 10.00 |
| 09 May 2024 | 0.007558 | 0.000069 | 0.92% | 0.00754 | 0.007643 | 0.00754 | 12.00 |
| 08 May 2024 | 0.00749 | -0.00019 | -2.47% | 0.00769 | 0.00769 | 0.00749 | 20.00 |
| 07 May 2024 | 0.00768 | 0.00002 | 0.26% | 0.00769 | 0.007722 | 0.007533 | 32.00 |
| 06 May 2024 | 0.00766 | 0.000375 | 5.15% | 0.007276 | 0.00766 | 0.007276 | 524.00 |
| 05 May 2024 | 0.007284 | 0.00000200 | 0.03% | 0.007279 | 0.007307 | 0.007279 | 13.00 |
| 04 May 2024 | 0.007282 | 0.000057 | 0.79% | 0.007252 | 0.007282 | 0.007252 | 5.00 |
| 03 May 2024 | 0.007225 | 0.000402 | 5.89% | 0.00684 | 0.007507 | 0.006831 | 127.00 |
| 02 May 2024 | 0.006823 | -0.000039 | -0.57% | 0.006861 | 0.006861 | 0.006786 | 67.00 |
| 01 May 2024 | 0.006862 | -0.000124 | -1.77% | 0.006959 | 0.006959 | 0.006758 | 77.00 |
| 30 Abr 2024 | 0.006986 | -0.000219 | -3.04% | 0.007176 | 0.007233 | 0.006958 | 28.00 |
| 29 Abr 2024 | 0.007205 | 0.000149 | 2.11% | 0.0071 | 0.007399 | 0.00704 | 43.00 |
| 28 Abr 2024 | 0.007056 | 0.000074 | 1.06% | 0.006992 | 0.0074 | 0.006992 | 54.00 |
| 27 Abr 2024 | 0.006982 | -0.000119 | -1.68% | 0.007092 | 0.007092 | 0.006956 | 51.00 |
| 26 Abr 2024 | 0.007102 | 0.000087 | 1.24% | 0.00705 | 0.007102 | 0.007017 | 16.00 |
| 25 Abr 2024 | 0.007014 | -0.00017 | -2.37% | 0.007146 | 0.007146 | 0.007014 | 10.00 |
| 24 Abr 2024 | 0.007185 | 0.000028 | 0.39% | 0.007182 | 0.007208 | 0.007182 | 6.00 |
| 23 Abr 2024 | 0.007157 | 0.000049 | 0.69% | 0.00713 | 0.007157 | 0.00713 | 3.00 |
| 22 Abr 2024 | 0.007107 | 0.000367 | 5.44% | 0.006767 | 0.007107 | 0.006767 | 26.00 |
| 21 Abr 2024 | 0.006741 | 0.000074 | 1.11% | 0.006693 | 0.006741 | 0.006693 | 4.00 |
| 20 Abr 2024 | 0.006667 | 0.000239 | 3.72% | 0.006452 | 0.006745 | 0.006399 | 52.00 |
| 19 Abr 2024 | 0.006428 | 0.000678 | 11.80% | 0.00577 | 0.006928 | 0.005764 | 89.00 |
| 18 Abr 2024 | 0.005749 | 0.00000600 | 0.10% | 0.005749 | 0.005749 | 0.005749 | 1.00 |
| 17 Abr 2024 | 0.005743 | -0.000065 | -1.12% | 0.005787 | 0.005787 | 0.005743 | 4.00 |
| 16 Abr 2024 | 0.005808 | -0.000152 | -2.55% | 0.005937 | 0.005937 | 0.005808 | 9.00 |
| 15 Abr 2024 | 0.00596 | -0.000091 | -1.50% | 0.006026 | 0.006026 | 0.00596 | 5.00 |
| 14 Abr 2024 | 0.00605 | 0.000013 | 0.22% | 0.006058 | 0.006058 | 0.00605 | 2.00 |
| 13 Abr 2024 | 0.006037 | -0.000182 | -2.93% | 0.006227 | 0.006255 | 0.005784 | 76.00 |
| 12 Abr 2024 | 0.006219 | -0.000047 | -0.75% | 0.006249 | 0.006707 | 0.006219 | 61.00 |
| 11 Abr 2024 | 0.006266 | -0.000186 | -2.88% | 0.006475 | 0.006499 | 0.006266 | 24.00 |
| 10 Abr 2024 | 0.006452 | 0.000389 | 6.41% | 0.006072 | 0.006452 | 0.005983 | 52.00 |
| 09 Abr 2024 | 0.006063 | -0.00022 | -3.50% | 0.006277 | 0.006529 | 0.005999 | 56,553.00 |
| 08 Abr 2024 | 0.006283 | 0.000014 | 0.22% | 0.00626 | 0.006529 | 0.00626 | 35,916.00 |
| 07 Abr 2024 | 0.006269 | -0.00005 | -0.79% | 0.006314 | 0.006564 | 0.00626 | 38.00 |
| 06 Abr 2024 | 0.006319 | 0.000055 | 0.88% | 0.006246 | 0.006395 | 0.006246 | 9.00 |
| 05 Abr 2024 | 0.006264 | 0.00000100 | 0.02% | 0.006264 | 0.006264 | 0.006264 | 1.00 |
| 04 Abr 2024 | 0.006263 | 0.000431 | 7.38% | 0.005853 | 0.006295 | 0.005853 | 44.00 |
| 03 Abr 2024 | 0.005832 | 0.000224 | 4.00% | 0.005637 | 0.005832 | 0.005637 | 13.00 |
| 02 Abr 2024 | 0.005608 | -0.000175 | -3.03% | 0.005761 | 0.005766 | 0.005608 | 28.00 |
| 01 Abr 2024 | 0.005783 | -0.000028 | -0.48% | 0.005804 | 0.005804 | 0.005783 | 2.00 |
| 31 Mar 2024 | 0.005811 | -0.000043 | -0.73% | 0.00582 | 0.00582 | 0.005811 | 2.00 |
| 30 Mar 2024 | 0.005853 | -0.00000100 | -0.02% | 0.005877 | 0.005899 | 0.005847 | 8.00 |
| 29 Mar 2024 | 0.005855 | 0.000095 | 1.65% | 0.005762 | 0.005855 | 0.005711 | 11.00 |
| 28 Mar 2024 | 0.00576 | -0.000429 | -6.93% | 0.00618 | 0.00618 | 0.005742 | 56.00 |
| 27 Mar 2024 | 0.006189 | -0.000105 | -1.67% | 0.006274 | 0.006274 | 0.00614 | 11.00 |
| 26 Mar 2024 | 0.006294 | 0.000175 | 2.86% | 0.006135 | 0.006482 | 0.006135 | 99.00 |
| 25 Mar 2024 | 0.006119 | 0.00000200 | 0.03% | 0.006112 | 0.006119 | 0.006081 | 6.00 |
| 24 Mar 2024 | 0.006117 | 0.000289 | 4.96% | 0.00585 | 0.006117 | 0.00585 | 18.00 |
| 23 Mar 2024 | 0.005828 | -0.000053 | -0.90% | 0.005842 | 0.005842 | 0.005778 | 9.00 |
| 22 Mar 2024 | 0.005881 | 0.00000300 | 0.05% | 0.0059 | 0.005979 | 0.005881 | 15.00 |
| 21 Mar 2024 | 0.005878 | 0.00008 | 1.38% | 0.005816 | 0.005893 | 0.005816 | 11.00 |
| 20 Mar 2024 | 0.005798 | 0.0005 | 9.43% | 0.005317 | 0.005798 | 0.005317 | 31.00 |
| 19 Mar 2024 | 0.005298 | 0.000027 | 0.51% | 0.00528 | 0.005298 | 0.00516 | 20.00 |
| 18 Mar 2024 | 0.005271 | -0.000323 | -5.77% | 0.005572 | 0.005572 | 0.005239 | 28.00 |
| 17 Mar 2024 | 0.005594 | -0.0003 | -5.09% | 0.005874 | 0.005874 | 0.005594 | 17.00 |
| 16 Mar 2024 | 0.005894 | -0.000033 | -0.56% | 0.006007 | 0.006154 | 0.005894 | 34.00 |
| 15 Mar 2024 | 0.005927 | 0.000105 | 1.80% | 0.005827 | 0.006067 | 0.005818 | 49.00 |
| 14 Mar 2024 | 0.005823 | -0.000313 | -5.10% | 0.006126 | 0.006322 | 0.005823 | 684.00 |
| 13 Mar 2024 | 0.006136 | 0.000783 | 14.64% | 0.005347 | 0.006136 | 0.005327 | 113.00 |
| 12 Mar 2024 | 0.005353 | 0.000532 | 11.04% | 0.004837 | 0.006308 | 0.004837 | 228.00 |
| 11 Mar 2024 | 0.00482 | 0.00000900 | 0.19% | 0.004828 | 0.004993 | 0.004589 | 64.00 |
| 10 Mar 2024 | 0.004811 | -0.000022 | -0.46% | 0.00484 | 0.004899 | 0.004667 | 45.00 |
| 09 Mar 2024 | 0.004833 | 0.000554 | 12.94% | 0.004294 | 0.007579 | 0.004294 | 3,614.00 |
| 08 Mar 2024 | 0.004279 | -0.000034 | -0.79% | 0.00433 | 0.004412 | 0.004248 | 20.00 |
| 07 Mar 2024 | 0.004314 | 0.000048 | 1.13% | 0.004261 | 0.004314 | 0.004245 | 722.00 |
| 06 Mar 2024 | 0.004266 | 0.000256 | 6.39% | 0.003995 | 0.004266 | 0.003902 | 29.00 |
| 05 Mar 2024 | 0.004009 | -0.000113 | -2.74% | 0.004151 | 0.004197 | 0.004009 | 22.00 |
| 04 Mar 2024 | 0.004122 | -0.000087 | -2.07% | 0.004194 | 0.004194 | 0.004113 | 17.00 |
| 03 Mar 2024 | 0.004209 | 0.000049 | 1.18% | 0.004166 | 0.004248 | 0.004161 | 14.00 |
| 02 Mar 2024 | 0.00416 | -0.000055 | -1.30% | 0.004208 | 0.004249 | 0.004132 | 22.00 |
