Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.SWFTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.004587 | -0.000158 | -3.33% | 0.004745 | 0.004811 | 0.004574 | 2,958,921.00 |
| 07 May 2024 | 0.004745 | -0.000056 | -1.17% | 0.00478 | 0.004898 | 0.004745 | 3,819,526.00 |
| 06 May 2024 | 0.004801 | -0.000145 | -2.93% | 0.004981 | 0.005067 | 0.004758 | 3,931,531.00 |
| 05 May 2024 | 0.004946 | -0.000325 | -6.17% | 0.005166 | 0.005484 | 0.00491 | 4,027,962.00 |
| 04 May 2024 | 0.005271 | 0.000578 | 12.32% | 0.004689 | 0.005271 | 0.004676 | 4,408,684.00 |
| 03 May 2024 | 0.004693 | 0.000321 | 7.35% | 0.004406 | 0.004734 | 0.004311 | 4,522,592.00 |
| 02 May 2024 | 0.004372 | 0.000095 | 2.22% | 0.004314 | 0.004453 | 0.004199 | 4,659,346.00 |
| 01 May 2024 | 0.004278 | -0.000142 | -3.21% | 0.00441 | 0.004419 | 0.004104 | 4,565,259.00 |
| 30 Abr 2024 | 0.004419 | -0.00036 | -7.53% | 0.004816 | 0.004942 | 0.004319 | 3,836,431.00 |
| 29 Abr 2024 | 0.004779 | -0.000173 | -3.49% | 0.004953 | 0.004963 | 0.004716 | 4,310,004.00 |
| 28 Abr 2024 | 0.004953 | 0.000031 | 0.63% | 0.004915 | 0.005166 | 0.00491 | 3,777,428.00 |
| 27 Abr 2024 | 0.004921 | -0.000102 | -2.03% | 0.005013 | 0.005053 | 0.004781 | 3,995,433.00 |
| 26 Abr 2024 | 0.005023 | -0.000125 | -2.43% | 0.005115 | 0.005197 | 0.004985 | 3,737,275.00 |
| 25 Abr 2024 | 0.005148 | 0.000024 | 0.47% | 0.005052 | 0.005161 | 0.004957 | 4,113,565.00 |
| 24 Abr 2024 | 0.005124 | -0.000149 | -2.83% | 0.005289 | 0.005402 | 0.00508 | 4,000,500.00 |
| 23 Abr 2024 | 0.005273 | -0.00021 | -3.83% | 0.005499 | 0.005539 | 0.005253 | 3,754,771.00 |
| 22 Abr 2024 | 0.005483 | -0.000063 | -1.14% | 0.005546 | 0.00557 | 0.005404 | 3,713,625.00 |
| 21 Abr 2024 | 0.005546 | 0.000317 | 6.06% | 0.005275 | 0.005757 | 0.005225 | 3,771,980.00 |
| 20 Abr 2024 | 0.005229 | 0.000451 | 9.45% | 0.004796 | 0.005292 | 0.004751 | 4,135,482.00 |
| 19 Abr 2024 | 0.004778 | -0.000064 | -1.32% | 0.004838 | 0.004932 | 0.004384 | 4,081,780.00 |
| 18 Abr 2024 | 0.004842 | 0.000109 | 2.30% | 0.00475 | 0.004935 | 0.00464 | 4,512,864.00 |
| 17 Abr 2024 | 0.004733 | -0.000122 | -2.51% | 0.004871 | 0.004956 | 0.004664 | 4,244,597.00 |
| 16 Abr 2024 | 0.004855 | -0.000134 | -2.69% | 0.00525 | 0.005298 | 0.004732 | 4,137,633.00 |
| 15 Abr 2024 | 0.004989 | -0.000165 | -3.20% | 0.005153 | 0.005236 | 0.004463 | 4,076,757.00 |
| 14 Abr 2024 | 0.005154 | 0.000551 | 11.96% | 0.004616 | 0.00522 | 0.004401 | 3,904,573.00 |
| 13 Abr 2024 | 0.004604 | -0.000635 | -12.12% | 0.005296 | 0.00541 | 0.004364 | 4,008,128.00 |
| 12 Abr 2024 | 0.005238 | -0.00077 | -12.82% | 0.006068 | 0.006104 | 0.005163 | 3,357,022.00 |
| 11 Abr 2024 | 0.006008 | 0.000017 | 0.28% | 0.005964 | 0.006512 | 0.00584 | 3,540,046.00 |
| 10 Abr 2024 | 0.005991 | -0.000015 | -0.25% | 0.006002 | 0.006187 | 0.005609 | 3,301,687.00 |
| 09 Abr 2024 | 0.006006 | -0.000349 | -5.49% | 0.0064 | 0.006479 | 0.006002 | 3,156,212.00 |
| 08 Abr 2024 | 0.006355 | 0.00002 | 0.32% | 0.006297 | 0.006507 | 0.006211 | 3,163,576.00 |
| 07 Abr 2024 | 0.006335 | -0.0001 | -1.55% | 0.006425 | 0.006488 | 0.006201 | 2,992,570.00 |
| 06 Abr 2024 | 0.006435 | -0.000234 | -3.51% | 0.006629 | 0.006716 | 0.00637 | 3,306,319.00 |
| 05 Abr 2024 | 0.006669 | -0.000255 | -3.68% | 0.006892 | 0.007077 | 0.006473 | 3,308,496.00 |
| 04 Abr 2024 | 0.006924 | 0.00093 | 15.51% | 0.005983 | 0.006924 | 0.005869 | 3,095,879.00 |
| 03 Abr 2024 | 0.005995 | -0.000336 | -5.31% | 0.006374 | 0.006391 | 0.00584 | 3,199,717.00 |
| 02 Abr 2024 | 0.006331 | -0.000903 | -12.48% | 0.007234 | 0.007234 | 0.006275 | 2,986,330.00 |
| 01 Abr 2024 | 0.007234 | 0.000357 | 5.20% | 0.006853 | 0.007674 | 0.006424 | 2,817,999.00 |
| 31 Mar 2024 | 0.006877 | 0.000815 | 13.45% | 0.006061 | 0.007678 | 0.006024 | 3,046,014.00 |
| 30 Mar 2024 | 0.006061 | -0.000177 | -2.84% | 0.006259 | 0.006274 | 0.005811 | 3,324,594.00 |
| 29 Mar 2024 | 0.006239 | 0.000733 | 13.32% | 0.005551 | 0.006688 | 0.005526 | 4,095,831.00 |
| 28 Mar 2024 | 0.005505 | 0.000178 | 3.33% | 0.005351 | 0.005801 | 0.005197 | 5,414,053.00 |
| 27 Mar 2024 | 0.005328 | -0.000087 | -1.61% | 0.005441 | 0.005527 | 0.005171 | 6,205,512.00 |
| 26 Mar 2024 | 0.005415 | -0.000288 | -5.05% | 0.005698 | 0.00579 | 0.00535 | 4,793,063.00 |
| 25 Mar 2024 | 0.005703 | -0.00000300 | -0.05% | 0.005699 | 0.005832 | 0.005508 | 4,695,180.00 |
| 24 Mar 2024 | 0.005705 | 0.000055 | 0.97% | 0.005677 | 0.00574 | 0.005457 | 4,580,221.00 |
| 23 Mar 2024 | 0.005651 | 0.000472 | 9.11% | 0.005169 | 0.006002 | 0.00513 | 4,595,355.00 |
| 22 Mar 2024 | 0.005179 | 0.000047 | 0.92% | 0.005127 | 0.005179 | 0.004984 | 4,511,462.00 |
| 21 Mar 2024 | 0.005132 | -0.000267 | -4.95% | 0.005431 | 0.005458 | 0.005065 | 4,687,399.00 |
| 20 Mar 2024 | 0.005399 | 0.000438 | 8.83% | 0.004961 | 0.005561 | 0.004794 | 5,156,615.00 |
| 19 Mar 2024 | 0.004961 | -0.001055 | -17.54% | 0.00599 | 0.006042 | 0.004927 | 5,562,060.00 |
| 18 Mar 2024 | 0.006016 | 0.00023 | 3.97% | 0.00579 | 0.006052 | 0.005689 | 4,737,560.00 |
| 17 Mar 2024 | 0.005787 | 0.000164 | 2.92% | 0.005597 | 0.006142 | 0.005169 | 5,331,051.00 |
| 16 Mar 2024 | 0.005623 | -0.000622 | -9.96% | 0.006221 | 0.006237 | 0.005583 | 4,014,442.00 |
| 15 Mar 2024 | 0.006244 | 0.000261 | 4.36% | 0.00602 | 0.006499 | 0.005684 | 1,801,657.00 |
| 14 Mar 2024 | 0.005983 | -0.000205 | -3.31% | 0.006188 | 0.006188 | 0.005758 | 2,352,864.00 |
| 13 Mar 2024 | 0.006188 | 0.000297 | 5.04% | 0.005891 | 0.006495 | 0.005891 | 1,688.00 |
| 12 Mar 2024 | 0.005891 | 0.000055 | 0.94% | 0.005812 | 0.00617 | 0.005689 | 4,430,059.00 |
| 11 Mar 2024 | 0.005836 | -0.000486 | -7.69% | 0.00603 | 0.006626 | 0.005765 | 9,571,694.00 |
| 10 Mar 2024 | 0.006322 | 0.000296 | 4.92% | 0.005954 | 0.008 | 0.005841 | 11,140,640.00 |
| 09 Mar 2024 | 0.006026 | 0.000694 | 13.02% | 0.005348 | 0.006839 | 0.005103 | 15,342,728.00 |
| 08 Mar 2024 | 0.005331 | -0.00000800 | -0.15% | 0.005276 | 0.005636 | 0.005099 | 12,911,552.00 |
| 07 Mar 2024 | 0.00534 | -0.000637 | -10.66% | 0.00592 | 0.006703 | 0.005169 | 8,769,684.00 |
| 06 Mar 2024 | 0.005977 | 0.000029 | 0.49% | 0.006087 | 0.008641 | 0.005448 | 8,740,727.00 |
| 05 Mar 2024 | 0.005947 | 0.002934 | 97.40% | 0.003041 | 0.00815 | 0.002954 | 17,386,435.00 |
| 04 Mar 2024 | 0.003013 | -0.000196 | -6.11% | 0.003178 | 0.003209 | 0.00292 | 14,672,522.00 |
| 03 Mar 2024 | 0.003208 | 0.000315 | 10.89% | 0.002914 | 0.003419 | 0.002806 | 22,226,996.00 |
| 02 Mar 2024 | 0.002893 | -0.000027 | -0.92% | 0.00292 | 0.003063 | 0.002866 | 20,505,365.00 |
| 01 Mar 2024 | 0.00292 | -0.00000700 | -0.24% | 0.0029 | 0.002943 | 0.002851 | 25,559,810.00 |
| 29 Feb 2024 | 0.002927 | -0.000071 | -2.37% | 0.002998 | 0.003081 | 0.002884 | 21,282,649.00 |
| 28 Feb 2024 | 0.002998 | 0.00009 | 3.09% | 0.002913 | 0.003151 | 0.002873 | 19,410,786.00 |
| 27 Feb 2024 | 0.002908 | -0.000128 | -4.22% | 0.003053 | 0.003273 | 0.002878 | 16,992,839.00 |
| 26 Feb 2024 | 0.003036 | 0.000121 | 4.14% | 0.002846 | 0.003274 | 0.002828 | 19,069,196.00 |
| 25 Feb 2024 | 0.002916 | -0.000071 | -2.38% | 0.002979 | 0.002987 | 0.002811 | 14,591,085.00 |
| 24 Feb 2024 | 0.002987 | -0.000246 | -7.61% | 0.003121 | 0.003225 | 0.002821 | 20,662,053.00 |
| 23 Feb 2024 | 0.003233 | 0.00047 | 17.03% | 0.002784 | 0.003518 | 0.00269 | 21,147,891.00 |
| 22 Feb 2024 | 0.002762 | 0.000144 | 5.52% | 0.002618 | 0.00296 | 0.002596 | 23,069,991.00 |
| 21 Feb 2024 | 0.002618 | 0.00000300 | 0.11% | 0.002634 | 0.002774 | 0.002552 | 21,725,210.00 |
| 20 Feb 2024 | 0.002615 | -0.000053 | -1.99% | 0.0026 | 0.002888 | 0.002533 | 28,933,235.00 |
| 19 Feb 2024 | 0.002668 | 0.000109 | 4.24% | 0.002501 | 0.002833 | 0.002467 | 19,665,556.00 |
| 18 Feb 2024 | 0.002559 | 0.00001 | 0.39% | 0.002565 | 0.002668 | 0.002549 | 5,158,913.00 |
| 17 Feb 2024 | 0.00255 | -0.000103 | -3.88% | 0.002691 | 0.00275 | 0.002528 | 15,672,022.00 |
| 16 Feb 2024 | 0.002652 | -0.000087 | -3.18% | 0.002731 | 0.002793 | 0.002609 | 22,093,428.00 |
| 15 Feb 2024 | 0.002739 | 0.00000100 | 0.04% | 0.002772 | 0.002906 | 0.002703 | 12,276,801.00 |
| 14 Feb 2024 | 0.002738 | 0.000015 | 0.55% | 0.002723 | 0.002971 | 0.002695 | 5,851,317.00 |
| 13 Feb 2024 | 0.002723 | -0.00028 | -9.33% | 0.00301 | 0.00306 | 0.002666 | 4,206,900.00 |
| 12 Feb 2024 | 0.003002 | -0.000414 | -12.12% | 0.0035 | 0.0035 | 0.002635 | 5,435,104.00 |
| 11 Feb 2024 | 0.003416 | 0.00078 | 29.60% | 0.002636 | 0.0036 | 0.002464 | 2,803,884.00 |
| 10 Feb 2024 | 0.002636 | 0.000629 | 31.37% | 0.002001 | 0.002983 | 0.001964 | 4,780,685.00 |
| 09 Feb 2024 | 0.002007 | -0.00000500 | -0.25% | 0.002025 | 0.002197 | 0.001952 | 8,374,497.00 |
