Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.03854 | 0.00265 | 7.38% | 0.03589 | 0.03859 | 0.03558 | 5,637,907.00 |
| 19 May 2024 | 0.03589 | -0.00113 | -3.05% | 0.03702 | 0.03751 | 0.03572 | 4,392,570.00 |
| 18 May 2024 | 0.03702 | -0.00004 | -0.11% | 0.03713 | 0.03737 | 0.03689 | 1,291,555.00 |
| 17 May 2024 | 0.03706 | 0.00097 | 2.69% | 0.03611 | 0.03761 | 0.03591 | 3,698,834.00 |
| 16 May 2024 | 0.03609 | -0.00059 | -1.61% | 0.0366 | 0.03667 | 0.0358 | 3,502,334.00 |
| 15 May 2024 | 0.03668 | 0.00151 | 4.29% | 0.03516 | 0.03684 | 0.03473 | 3,880,085.00 |
| 14 May 2024 | 0.03517 | -0.00125 | -3.43% | 0.03641 | 0.03659 | 0.03514 | 6,614,217.00 |
| 13 May 2024 | 0.03642 | -0.00097 | -2.59% | 0.03877 | 0.0412 | 0.0356 | 28,552,376.00 |
| 12 May 2024 | 0.03739 | 0.00026 | 0.70% | 0.03727 | 0.0381 | 0.03687 | 1,916,059.00 |
| 11 May 2024 | 0.03713 | -0.0002 | -0.54% | 0.03733 | 0.03791 | 0.03689 | 1,486,920.00 |
| 10 May 2024 | 0.03733 | -0.00165 | -4.23% | 0.03893 | 0.03927 | 0.037 | 2,650,761.00 |
| 09 May 2024 | 0.03898 | 0.0013 | 3.45% | 0.03813 | 0.03936 | 0.03727 | 1,892,356.00 |
| 08 May 2024 | 0.03768 | 0.00 | 0.00% | 0.03768 | 0.03768 | 0.03768 | 0.00 |
| 07 May 2024 | 0.03768 | -0.00127 | -3.26% | 0.03894 | 0.03951 | 0.03765 | 8,896,670.00 |
| 06 May 2024 | 0.03895 | -0.00213 | -5.19% | 0.04124 | 0.04158 | 0.03871 | 12,858,691.00 |
| 05 May 2024 | 0.04108 | 0.00085 | 2.11% | 0.0403 | 0.04176 | 0.03939 | 5,747,545.00 |
| 04 May 2024 | 0.04023 | 0.00046 | 1.16% | 0.03981 | 0.04087 | 0.03944 | 13,047,040.00 |
| 03 May 2024 | 0.03977 | 0.00155 | 4.06% | 0.03837 | 0.04026 | 0.03782 | 4,894,327.00 |
| 02 May 2024 | 0.03822 | 0.00 | 0.00% | 0.03821 | 0.03875 | 0.03681 | 2,114,919.00 |
| 01 May 2024 | 0.03822 | 0.00038 | 1.00% | 0.03785 | 0.03835 | 0.03506 | 4,267,984.00 |
| 30 Abr 2024 | 0.03784 | -0.00141 | -3.59% | 0.03918 | 0.03973 | 0.03634 | 3,038,886.00 |
| 29 Abr 2024 | 0.03925 | -0.00093 | -2.31% | 0.04031 | 0.04058 | 0.03836 | 10,467,467.00 |
| 28 Abr 2024 | 0.04018 | -0.00107 | -2.59% | 0.04125 | 0.04183 | 0.03994 | 4,432,029.00 |
| 27 Abr 2024 | 0.04125 | -0.00006 | -0.15% | 0.04121 | 0.0416 | 0.03952 | 3,569,967.00 |
| 26 Abr 2024 | 0.04131 | 0.00032 | 0.78% | 0.04095 | 0.04186 | 0.03992 | 8,589,603.00 |
| 25 Abr 2024 | 0.04099 | -0.00235 | -5.42% | 0.04134 | 0.04179 | 0.03953 | 14,162,582.00 |
| 24 Abr 2024 | 0.04334 | 0.00 | 0.00% | 0.04334 | 0.04334 | 0.04334 | 0.00 |
| 23 Abr 2024 | 0.04334 | 0.00113 | 2.68% | 0.04219 | 0.0435 | 0.0414 | 11,315,083.00 |
| 22 Abr 2024 | 0.04221 | 0.00178 | 4.40% | 0.04049 | 0.04263 | 0.0404 | 4,094,723.00 |
| 21 Abr 2024 | 0.04043 | -0.0005 | -1.22% | 0.0408 | 0.04139 | 0.03955 | 3,392,579.00 |
| 20 Abr 2024 | 0.04093 | 0.00287 | 7.54% | 0.03799 | 0.04155 | 0.03756 | 3,180,897.00 |
| 19 Abr 2024 | 0.03806 | 0.00003 | 0.08% | 0.03804 | 0.03957 | 0.03511 | 3,579,524.00 |
| 18 Abr 2024 | 0.03803 | 0.00174 | 4.79% | 0.03624 | 0.03843 | 0.03545 | 3,368,883.00 |
| 17 Abr 2024 | 0.03629 | -0.00092 | -2.47% | 0.03701 | 0.03777 | 0.03514 | 3,402,649.00 |
| 16 Abr 2024 | 0.03721 | 0.00031 | 0.84% | 0.03695 | 0.03793 | 0.03543 | 5,038,223.00 |
| 15 Abr 2024 | 0.0369 | -0.00217 | -5.55% | 0.03876 | 0.04055 | 0.03534 | 10,987,140.00 |
| 14 Abr 2024 | 0.03907 | 0.00254 | 6.95% | 0.03656 | 0.03947 | 0.03475 | 8,639,056.00 |
| 13 Abr 2024 | 0.03653 | -0.00533 | -12.73% | 0.04162 | 0.04263 | 0.03273 | 27,319,838.00 |
| 12 Abr 2024 | 0.04186 | -0.00661 | -13.64% | 0.04859 | 0.04971 | 0.03846 | 12,896,471.00 |
| 11 Abr 2024 | 0.04847 | 0.00096 | 2.02% | 0.04741 | 0.04859 | 0.04675 | 4,597,639.00 |
| 10 Abr 2024 | 0.04751 | -0.00038 | -0.79% | 0.04763 | 0.04777 | 0.04501 | 5,056,635.00 |
| 09 Abr 2024 | 0.04789 | -0.00133 | -2.70% | 0.04925 | 0.04942 | 0.04653 | 4,416,602.00 |
| 08 Abr 2024 | 0.04922 | 0.0021 | 4.46% | 0.04703 | 0.04985 | 0.04624 | 11,759,431.00 |
| 07 Abr 2024 | 0.04712 | 0.0021 | 4.66% | 0.04498 | 0.04748 | 0.04486 | 9,090,278.00 |
| 06 Abr 2024 | 0.04502 | 0.00072 | 1.63% | 0.04416 | 0.04541 | 0.04406 | 1,870,673.00 |
| 05 Abr 2024 | 0.0443 | -0.00068 | -1.51% | 0.04483 | 0.04521 | 0.04262 | 3,259,083.00 |
| 04 Abr 2024 | 0.04498 | 0.00152 | 3.50% | 0.04334 | 0.04569 | 0.04248 | 3,899,666.00 |
| 03 Abr 2024 | 0.04346 | -0.00001 | -0.02% | 0.04356 | 0.04537 | 0.04177 | 3,760,458.00 |
| 02 Abr 2024 | 0.04347 | -0.00385 | -8.14% | 0.04722 | 0.04722 | 0.04277 | 5,510,488.00 |
| 01 Abr 2024 | 0.04732 | -0.00374 | -7.32% | 0.05082 | 0.05106 | 0.0459 | 4,208,723.00 |
| 31 Mar 2024 | 0.05106 | 0.00102 | 2.04% | 0.05004 | 0.05119 | 0.04923 | 2,016,144.00 |
| 30 Mar 2024 | 0.05004 | -0.00178 | -3.43% | 0.05158 | 0.05176 | 0.04962 | 2,263,405.00 |
| 29 Mar 2024 | 0.05182 | -0.00036 | -0.69% | 0.052 | 0.05244 | 0.04981 | 4,471,581.00 |
| 28 Mar 2024 | 0.05218 | 0.00298 | 6.06% | 0.04946 | 0.05281 | 0.04825 | 7,131,334.00 |
| 27 Mar 2024 | 0.0492 | -0.00203 | -3.96% | 0.05087 | 0.05196 | 0.04836 | 4,217,088.00 |
| 26 Mar 2024 | 0.05123 | 0.00313 | 6.51% | 0.04798 | 0.05128 | 0.04797 | 4,819,844.00 |
| 25 Mar 2024 | 0.0481 | 0.00219 | 4.77% | 0.04577 | 0.0485 | 0.04566 | 3,273,836.00 |
| 24 Mar 2024 | 0.04591 | 0.00194 | 4.41% | 0.04409 | 0.04595 | 0.04374 | 6,582,723.00 |
| 23 Mar 2024 | 0.04397 | 0.00089 | 2.07% | 0.04296 | 0.04477 | 0.0424 | 4,374,539.00 |
| 22 Mar 2024 | 0.04308 | -0.00162 | -3.62% | 0.04457 | 0.04526 | 0.04162 | 7,307,061.00 |
| 21 Mar 2024 | 0.0447 | 0.00074 | 1.68% | 0.0439 | 0.0457 | 0.04342 | 5,876,923.00 |
| 20 Mar 2024 | 0.04396 | 0.00385 | 9.60% | 0.04029 | 0.0442 | 0.0382 | 5,796,142.00 |
| 19 Mar 2024 | 0.04011 | -0.00427 | -9.62% | 0.04418 | 0.04445 | 0.03894 | 13,293,771.00 |
| 18 Mar 2024 | 0.04438 | -0.00213 | -4.58% | 0.04635 | 0.04702 | 0.04257 | 11,117,175.00 |
| 17 Mar 2024 | 0.04651 | 0.00167 | 3.72% | 0.04534 | 0.04689 | 0.04174 | 5,589,858.00 |
| 16 Mar 2024 | 0.04484 | -0.00378 | -7.77% | 0.04863 | 0.05026 | 0.04375 | 7,518,813.00 |
| 15 Mar 2024 | 0.04862 | -0.00724 | -12.96% | 0.05345 | 0.05354 | 0.04526 | 6,174,254.00 |
| 14 Mar 2024 | 0.05586 | 0.00 | 0.00% | 0.05586 | 0.05586 | 0.05586 | 0.00 |
| 13 Mar 2024 | 0.05586 | 0.00097 | 1.77% | 0.05456 | 0.05647 | 0.0536 | 4,654,373.00 |
| 12 Mar 2024 | 0.05489 | -0.00127 | -2.26% | 0.05562 | 0.05573 | 0.05023 | 8,533,576.00 |
| 11 Mar 2024 | 0.05616 | 0.00457 | 8.86% | 0.05156 | 0.05638 | 0.04883 | 8,766,994.00 |
| 10 Mar 2024 | 0.05159 | 0.00083 | 1.64% | 0.05223 | 0.05336 | 0.0496 | 4,705,230.00 |
| 09 Mar 2024 | 0.05076 | 0.00 | 0.00% | 0.05076 | 0.05076 | 0.05076 | 0.00 |
| 08 Mar 2024 | 0.05076 | -0.00058 | -1.13% | 0.05133 | 0.05144 | 0.04803 | 7,737,791.00 |
| 07 Mar 2024 | 0.05134 | 0.00311 | 6.45% | 0.04817 | 0.05261 | 0.04774 | 8,755,969.00 |
| 06 Mar 2024 | 0.04823 | 0.00241 | 5.26% | 0.04638 | 0.0485 | 0.04444 | 6,451,668.00 |
| 05 Mar 2024 | 0.04582 | -0.00506 | -9.94% | 0.0509 | 0.05138 | 0.040 | 18,118,091.00 |
| 04 Mar 2024 | 0.05088 | 0.00165 | 3.35% | 0.04899 | 0.05141 | 0.04782 | 10,914,401.00 |
| 03 Mar 2024 | 0.04923 | -0.00165 | -3.24% | 0.05039 | 0.06101 | 0.04558 | 24,589,531.00 |
| 02 Mar 2024 | 0.05088 | 0.00311 | 6.51% | 0.04749 | 0.0509 | 0.04664 | 9,307,557.00 |
| 01 Mar 2024 | 0.04777 | 0.00302 | 6.75% | 0.04493 | 0.04791 | 0.04493 | 6,231,447.00 |
| 29 Feb 2024 | 0.04475 | 0.0011 | 2.52% | 0.04363 | 0.04615 | 0.04303 | 6,705,825.00 |
| 28 Feb 2024 | 0.04365 | -0.00008 | -0.18% | 0.04366 | 0.04518 | 0.03879 | 9,355,185.00 |
| 27 Feb 2024 | 0.04373 | 0.00064 | 1.49% | 0.04315 | 0.04388 | 0.04212 | 6,644,565.00 |
| 26 Feb 2024 | 0.04309 | 0.00055 | 1.29% | 0.04253 | 0.0433 | 0.04105 | 5,545,675.00 |
| 25 Feb 2024 | 0.04254 | -0.00117 | -2.68% | 0.04349 | 0.04438 | 0.0419 | 8,007,487.00 |
| 24 Feb 2024 | 0.04371 | 0.00139 | 3.28% | 0.0445 | 0.04945 | 0.04297 | 30,368,865.00 |
| 23 Feb 2024 | 0.04232 | 0.00116 | 2.82% | 0.04126 | 0.04268 | 0.04068 | 6,549,836.00 |
| 22 Feb 2024 | 0.04116 | -0.0001 | -0.24% | 0.04117 | 0.04204 | 0.040 | 8,859,657.00 |
| 21 Feb 2024 | 0.04126 | -0.00131 | -3.08% | 0.04251 | 0.04305 | 0.03985 | 8,964,748.00 |
