Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.SSVUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 39.49 | 1.92 | 5.11% | 37.41 | 40.07 | 37.02 | 502.00 |
| 25 Jun 2024 | 37.57 | -0.490 | -1.29% | 37.90 | 38.73 | 36.92 | 624.00 |
| 24 Jun 2024 | 38.06 | 1.82 | 5.03% | 36.19 | 38.47 | 34.74 | 1,029.00 |
| 23 Jun 2024 | 36.23 | -1.23 | -3.27% | 37.36 | 38.95 | 36.22 | 483.00 |
| 22 Jun 2024 | 37.46 | -2.66 | -6.63% | 40.07 | 40.76 | 37.46 | 378.00 |
| 21 Jun 2024 | 40.12 | 0.350 | 0.89% | 39.81 | 40.98 | 39.09 | 630.00 |
| 20 Jun 2024 | 39.77 | -0.990 | -2.42% | 40.73 | 42.98 | 39.64 | 882.00 |
| 19 Jun 2024 | 40.75 | 2.34 | 6.10% | 38.35 | 41.85 | 37.62 | 1,022.00 |
| 18 Jun 2024 | 38.41 | -0.280 | -0.73% | 38.74 | 39.24 | 34.11 | 1,292.00 |
| 17 Jun 2024 | 38.69 | -3.87 | -9.09% | 42.65 | 42.89 | 37.22 | 1,014.00 |
| 16 Jun 2024 | 42.56 | 0.720 | 1.73% | 41.79 | 43.03 | 40.57 | 471.00 |
| 15 Jun 2024 | 41.84 | 2.54 | 6.47% | 39.46 | 41.95 | 39.13 | 633.00 |
| 14 Jun 2024 | 39.30 | 1.24 | 3.25% | 38.15 | 40.28 | 36.88 | 1,138.00 |
| 13 Jun 2024 | 38.06 | 0.090 | 0.24% | 37.98 | 39.40 | 36.12 | 867.00 |
| 12 Jun 2024 | 37.97 | 2.02 | 5.62% | 35.99 | 39.61 | 35.14 | 626.00 |
| 11 Jun 2024 | 35.95 | -1.76 | -4.68% | 37.74 | 38.04 | 35.00 | 763.00 |
| 10 Jun 2024 | 37.71 | -0.870 | -2.25% | 38.64 | 39.49 | 37.39 | 427.00 |
| 09 Jun 2024 | 38.58 | -0.590 | -1.51% | 39.30 | 39.45 | 38.23 | 249.00 |
| 08 Jun 2024 | 39.17 | -1.17 | -2.89% | 40.25 | 40.60 | 37.76 | 748.00 |
| 07 Jun 2024 | 40.34 | -3.47 | -7.93% | 43.71 | 43.71 | 35.36 | 1,058.00 |
| 06 Jun 2024 | 43.81 | -1.47 | -3.25% | 45.18 | 45.60 | 43.08 | 426.00 |
| 05 Jun 2024 | 45.29 | 0.730 | 1.65% | 45.19 | 46.16 | 44.12 | 716.00 |
| 04 Jun 2024 | 44.55 | 0.360 | 0.81% | 44.16 | 45.54 | 43.92 | 453.00 |
| 03 Jun 2024 | 44.19 | 0.160 | 0.36% | 43.92 | 45.84 | 43.58 | 468.00 |
| 02 Jun 2024 | 44.03 | -0.770 | -1.72% | 44.75 | 45.56 | 42.95 | 331.00 |
| 01 Jun 2024 | 44.81 | 0.140 | 0.30% | 44.87 | 45.56 | 44.24 | 333.00 |
| 31 May 2024 | 44.67 | 1.38 | 3.19% | 43.23 | 45.29 | 43.13 | 997.00 |
| 30 May 2024 | 43.29 | -0.730 | -1.65% | 43.92 | 44.82 | 42.36 | 602.00 |
| 29 May 2024 | 44.01 | -0.960 | -2.14% | 45.02 | 46.50 | 43.45 | 700.00 |
| 28 May 2024 | 44.98 | -0.910 | -1.98% | 45.82 | 46.22 | 43.20 | 788.00 |
| 27 May 2024 | 45.88 | -3.27 | -6.65% | 49.18 | 50.88 | 44.72 | 1,017.00 |
| 26 May 2024 | 49.15 | 0.180 | 0.38% | 48.82 | 51.60 | 47.90 | 954.00 |
| 25 May 2024 | 48.97 | 2.66 | 5.75% | 46.15 | 51.03 | 45.70 | 983.00 |
| 24 May 2024 | 46.31 | 0.590 | 1.28% | 46.26 | 48.58 | 44.21 | 1,652.00 |
| 23 May 2024 | 45.72 | 1.88 | 4.29% | 43.92 | 47.92 | 42.61 | 1,728.00 |
| 22 May 2024 | 43.84 | -2.46 | -5.32% | 46.31 | 46.38 | 42.27 | 700.00 |
| 21 May 2024 | 46.30 | -1.62 | -3.38% | 47.71 | 48.58 | 45.99 | 848.00 |
| 20 May 2024 | 47.93 | 5.65 | 13.36% | 42.31 | 48.12 | 41.80 | 1,074.00 |
| 19 May 2024 | 42.28 | -0.700 | -1.62% | 42.80 | 44.57 | 42.11 | 719.00 |
| 18 May 2024 | 42.97 | 2.75 | 6.82% | 40.40 | 43.22 | 40.38 | 626.00 |
| 17 May 2024 | 40.23 | 4.30 | 11.97% | 35.93 | 41.19 | 35.79 | 2,234.00 |
| 16 May 2024 | 35.93 | -0.850 | -2.32% | 36.57 | 37.01 | 34.81 | 1,350.00 |
| 15 May 2024 | 36.78 | 2.49 | 7.25% | 34.33 | 36.92 | 34.22 | 2,451.00 |
| 14 May 2024 | 34.29 | -1.26 | -3.54% | 35.63 | 35.74 | 34.06 | 1,383.00 |
| 13 May 2024 | 35.55 | -0.260 | -0.73% | 35.83 | 36.54 | 33.70 | 1,419.00 |
| 12 May 2024 | 35.81 | 0.910 | 2.59% | 35.06 | 37.08 | 34.79 | 904.00 |
| 11 May 2024 | 34.90 | -1.62 | -4.43% | 36.51 | 36.90 | 34.68 | 742.00 |
| 10 May 2024 | 36.52 | -7.15 | -16.38% | 43.65 | 43.77 | 35.25 | 2,295.00 |
| 09 May 2024 | 43.68 | 1.02 | 2.39% | 42.75 | 44.23 | 42.00 | 1,832.00 |
| 08 May 2024 | 42.65 | 0.560 | 1.32% | 41.79 | 43.99 | 41.07 | 1,257.00 |
| 07 May 2024 | 42.10 | -0.870 | -2.03% | 42.92 | 44.46 | 41.89 | 1,174.00 |
| 06 May 2024 | 42.97 | -1.58 | -3.55% | 44.65 | 46.85 | 42.65 | 1,883.00 |
| 05 May 2024 | 44.55 | 0.720 | 1.63% | 43.80 | 45.50 | 42.51 | 1,450.00 |
| 04 May 2024 | 43.84 | -1.34 | -2.96% | 45.02 | 45.73 | 43.66 | 729.00 |
| 03 May 2024 | 45.17 | 3.73 | 9.00% | 41.39 | 45.41 | 40.18 | 996.00 |
| 02 May 2024 | 41.45 | -1.06 | -2.49% | 42.34 | 43.53 | 40.18 | 1,535.00 |
| 01 May 2024 | 42.51 | 1.22 | 2.96% | 41.15 | 42.67 | 39.14 | 1,324.00 |
| 30 Abr 2024 | 41.28 | -5.48 | -11.72% | 46.52 | 46.63 | 38.55 | 939.00 |
| 29 Abr 2024 | 46.77 | -5.91 | -11.21% | 52.47 | 54.34 | 44.12 | 944.00 |
| 28 Abr 2024 | 52.67 | 3.25 | 6.57% | 49.50 | 55.37 | 49.50 | 1,068.00 |
| 27 Abr 2024 | 49.43 | 4.50 | 10.02% | 45.01 | 50.80 | 43.20 | 1,494.00 |
| 26 Abr 2024 | 44.92 | -0.290 | -0.63% | 45.19 | 46.46 | 42.97 | 823.00 |
| 25 Abr 2024 | 45.21 | -0.010 | -0.01% | 45.25 | 47.09 | 42.59 | 1,167.00 |
| 24 Abr 2024 | 45.22 | 1.61 | 3.70% | 43.60 | 48.67 | 43.42 | 1,477.00 |
| 23 Abr 2024 | 43.60 | -0.420 | -0.96% | 44.24 | 45.38 | 43.08 | 953.00 |
| 22 Abr 2024 | 44.03 | 3.61 | 8.94% | 40.73 | 44.55 | 40.26 | 2,096.00 |
| 21 Abr 2024 | 40.41 | -0.870 | -2.11% | 41.36 | 41.52 | 39.49 | 1,230.00 |
| 20 Abr 2024 | 41.29 | 3.43 | 9.06% | 37.64 | 41.61 | 37.21 | 1,488.00 |
| 19 Abr 2024 | 37.85 | 1.50 | 4.11% | 36.38 | 38.50 | 33.22 | 1,992.00 |
| 18 Abr 2024 | 36.36 | 0.440 | 1.22% | 35.95 | 36.69 | 34.27 | 1,590.00 |
| 17 Abr 2024 | 35.92 | -2.37 | -6.18% | 38.65 | 38.86 | 34.20 | 1,853.00 |
| 16 Abr 2024 | 38.28 | -0.250 | -0.65% | 38.33 | 39.28 | 36.54 | 1,183.00 |
| 15 Abr 2024 | 38.54 | -0.430 | -1.11% | 38.85 | 41.88 | 36.76 | 1,618.00 |
| 14 Abr 2024 | 38.97 | 3.46 | 9.73% | 35.37 | 39.81 | 34.42 | 1,772.00 |
| 13 Abr 2024 | 35.51 | -5.24 | -12.86% | 40.54 | 41.99 | 30.36 | 1,738.00 |
| 12 Abr 2024 | 40.75 | -9.47 | -18.86% | 50.25 | 51.25 | 36.64 | 1,153.00 |
| 11 Abr 2024 | 50.23 | 0.700 | 1.41% | 49.46 | 54.16 | 49.12 | 1,034.00 |
| 10 Abr 2024 | 49.53 | 0.850 | 1.74% | 48.67 | 52.98 | 47.22 | 1,475.00 |
| 09 Abr 2024 | 48.68 | -6.45 | -11.70% | 55.06 | 55.77 | 48.40 | 806.00 |
| 08 Abr 2024 | 55.13 | 2.98 | 5.71% | 51.83 | 56.41 | 50.29 | 1,552.00 |
| 07 Abr 2024 | 52.15 | -0.100 | -0.19% | 51.89 | 53.60 | 50.88 | 807.00 |
| 06 Abr 2024 | 52.25 | 2.63 | 5.31% | 49.62 | 52.67 | 49.47 | 813.00 |
| 05 Abr 2024 | 49.62 | -2.53 | -4.86% | 52.17 | 53.08 | 47.71 | 478.00 |
| 04 Abr 2024 | 52.15 | 5.08 | 10.78% | 47.09 | 53.37 | 46.71 | 1,462.00 |
| 03 Abr 2024 | 47.07 | 0.040 | 0.09% | 46.77 | 48.92 | 45.24 | 485.00 |
| 02 Abr 2024 | 47.03 | -4.47 | -8.67% | 51.15 | 51.43 | 46.13 | 774.00 |
| 01 Abr 2024 | 51.50 | -4.11 | -7.39% | 55.80 | 56.55 | 49.44 | 903.00 |
| 31 Mar 2024 | 55.60 | 0.670 | 1.23% | 54.96 | 56.55 | 54.40 | 572.00 |
| 30 Mar 2024 | 54.93 | -3.56 | -6.09% | 58.41 | 58.77 | 54.60 | 908.00 |
| 29 Mar 2024 | 58.49 | -1.30 | -2.17% | 59.54 | 61.74 | 57.96 | 755.00 |
