Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SQNS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.4989 | 0.0224 | 4.70% | 0.49 | 0.4989 | 0.45 | 107,838 |
| 09 May 2024 | 0.4765 | -0.0255 | -5.08% | 0.51 | 0.51 | 0.4729 | 47,098 |
| 08 May 2024 | 0.502 | -0.018 | -3.46% | 0.525 | 0.525 | 0.4802 | 160,814 |
| 07 May 2024 | 0.52 | -0.024 | -4.41% | 0.56 | 0.56 | 0.5151 | 62,502 |
| 06 May 2024 | 0.544 | -0.0025 | -0.46% | 0.50 | 0.5463 | 0.50 | 38,513 |
| 03 May 2024 | 0.5465 | 0.0366 | 7.18% | 0.4862 | 0.551848 | 0.4861 | 137,878 |
| 02 May 2024 | 0.5099 | 0.018 | 3.66% | 0.488 | 0.51 | 0.4645 | 66,560 |
| 01 May 2024 | 0.4919 | 0.0019 | 0.39% | 0.54 | 0.5498 | 0.4896 | 64,591 |
| 30 Abr 2024 | 0.49 | -0.045 | -8.41% | 0.54 | 0.54 | 0.4785 | 71,158 |
| 29 Abr 2024 | 0.535 | 0.0098 | 1.87% | 0.55 | 0.55 | 0.521 | 109,588 |
| 26 Abr 2024 | 0.5252 | 0.0123 | 2.40% | 0.55 | 0.5558 | 0.513 | 53,287 |
| 25 Abr 2024 | 0.5129 | -0.0165 | -3.12% | 0.5451 | 0.5616 | 0.51 | 163,012 |
| 24 Abr 2024 | 0.5294 | 0.0192 | 3.76% | 0.478 | 0.5298 | 0.472 | 60,062 |
| 23 Abr 2024 | 0.5102 | 0.0062 | 1.23% | 0.414 | 0.5135 | 0.4121 | 208,140 |
| 22 Abr 2024 | 0.504 | -0.051 | -9.19% | 0.5449 | 0.5549 | 0.50 | 115,669 |
| 19 Abr 2024 | 0.555 | -0.0185 | -3.23% | 0.57 | 0.570851 | 0.5501 | 33,733 |
| 18 Abr 2024 | 0.5735 | 0.0465 | 8.82% | 0.65 | 0.65 | 0.5655 | 221,280 |
| 17 Abr 2024 | 0.527 | -0.0579 | -9.90% | 0.568 | 0.5734 | 0.5241 | 196,635 |
| 16 Abr 2024 | 0.5849 | 0.0249 | 4.45% | 0.5594 | 0.585 | 0.5455 | 89,454 |
| 15 Abr 2024 | 0.56 | -0.009 | -1.58% | 0.59 | 0.59 | 0.5377 | 205,078 |
| 12 Abr 2024 | 0.569 | 0.029 | 5.37% | 0.56 | 0.579703 | 0.52 | 280,199 |
| 11 Abr 2024 | 0.54 | 0.0288 | 5.63% | 0.55 | 0.55 | 0.51 | 152,168 |
| 10 Abr 2024 | 0.5112 | -0.0408 | -7.39% | 0.60 | 0.60 | 0.5111 | 80,247 |
| 09 Abr 2024 | 0.552 | 0.001 | 0.18% | 0.551 | 0.579 | 0.51711 | 374,361 |
| 08 Abr 2024 | 0.551 | 0.051 | 10.20% | 0.51 | 0.561599 | 0.505 | 482,389 |
| 05 Abr 2024 | 0.50 | -0.061 | -10.87% | 0.579 | 0.579 | 0.451 | 508,892 |
| 04 Abr 2024 | 0.561 | 0.1163 | 26.15% | 0.44 | 0.579 | 0.44 | 926,359 |
| 03 Abr 2024 | 0.4447 | 0.0607 | 15.81% | 0.38 | 0.4548 | 0.37985 | 756,739 |
| 02 Abr 2024 | 0.384 | 0.0338 | 9.65% | 0.36 | 0.3942 | 0.36 | 585,911 |
| 01 Abr 2024 | 0.3502 | -0.0348 | -9.04% | 0.40 | 0.4289 | 0.3417 | 507,405 |
| 28 Mar 2024 | 0.385 | -0.015 | -3.75% | 0.43 | 0.43 | 0.385 | 355,998 |
| 27 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.4388 | 0.4608 | 0.39805 | 238,936 |
| 26 Mar 2024 | 0.40 | -0.0556 | -12.20% | 0.4543 | 0.4612 | 0.3949 | 509,215 |
| 25 Mar 2024 | 0.4556 | -0.0094 | -2.02% | 0.45 | 0.4672 | 0.45 | 80,323 |
| 22 Mar 2024 | 0.465 | -0.0055 | -1.17% | 0.50 | 0.50 | 0.456 | 92,440 |
| 21 Mar 2024 | 0.4705 | 0.0174 | 3.84% | 0.45 | 0.4816 | 0.45 | 198,467 |
| 20 Mar 2024 | 0.4531 | -0.0295 | -6.11% | 0.472 | 0.4863 | 0.4531 | 205,647 |
| 19 Mar 2024 | 0.4826 | -0.0084 | -1.71% | 0.478 | 0.4899 | 0.4519 | 81,898 |
| 18 Mar 2024 | 0.491 | 0.041 | 9.11% | 0.45 | 0.5189 | 0.45 | 992,523 |
| 15 Mar 2024 | 0.45 | -0.0193 | -4.11% | 0.51 | 0.51 | 0.4483 | 474,292 |
| 14 Mar 2024 | 0.4693 | -0.0707 | -13.09% | 0.541 | 0.541 | 0.468 | 473,813 |
| 13 Mar 2024 | 0.54 | -0.002 | -0.37% | 0.54 | 0.54 | 0.5263 | 187,041 |
| 12 Mar 2024 | 0.542 | -0.0131 | -2.36% | 0.56 | 0.5699 | 0.5255 | 367,110 |
| 11 Mar 2024 | 0.5551 | -0.0499 | -8.25% | 0.63 | 0.6393 | 0.55 | 427,269 |
| 08 Mar 2024 | 0.605 | 0.045 | 8.04% | 0.55 | 0.614 | 0.55 | 865,497 |
| 07 Mar 2024 | 0.56 | -0.162 | -22.44% | 0.70 | 0.7358 | 0.55 | 1,038,740 |
| 06 Mar 2024 | 0.722 | 0.0146 | 2.06% | 0.7287 | 0.7546 | 0.70 | 431,690 |
| 05 Mar 2024 | 0.7074 | -0.0226 | -3.10% | 0.75 | 0.75 | 0.7001 | 395,779 |
| 04 Mar 2024 | 0.73 | 0.03 | 4.29% | 0.715 | 0.73 | 0.70 | 466,051 |
| 01 Mar 2024 | 0.70 | 0.03 | 4.48% | 0.67 | 0.7209 | 0.66 | 1,040,000 |
| 29 Feb 2024 | 0.67 | -0.09 | -11.84% | 0.76 | 0.769 | 0.6604 | 1,128,297 |
| 28 Feb 2024 | 0.76 | -0.07 | -8.43% | 0.839 | 0.839 | 0.756 | 839,336 |
| 27 Feb 2024 | 0.83 | -0.02 | -2.35% | 0.90 | 0.90 | 0.80 | 620,223 |
| 26 Feb 2024 | 0.85 | -0.05 | -5.56% | 0.91 | 0.91 | 0.7741 | 2,198,906 |
| 23 Feb 2024 | 0.90 | -1.66 | -64.86% | 1.27 | 1.27 | 0.6632 | 12,548,489 |
| 22 Feb 2024 | 2.561 | -0.04 | -1.50% | 2.58 | 2.60 | 2.56 | 299,281 |
| 21 Feb 2024 | 2.60 | 0.09 | 3.59% | 2.51 | 2.6089 | 2.51 | 423,744 |
| 20 Feb 2024 | 2.51 | -0.38 | -13.15% | 2.87 | 2.87 | 2.51 | 905,189 |
| 16 Feb 2024 | 2.89 | -0.03 | -0.86% | 2.90 | 2.9199 | 2.88 | 19,641 |
| 15 Feb 2024 | 2.915 | -0.01 | -0.17% | 2.92 | 2.92 | 2.91 | 21,356 |
| 14 Feb 2024 | 2.92 | 0.02 | 0.69% | 2.92 | 2.9292 | 2.89 | 23,849 |
| 13 Feb 2024 | 2.90 | 0.02 | 0.69% | 2.86 | 2.9101 | 2.86 | 35,092 |
