Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.SWEATUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00902 | -0.000149 | -1.63% | 0.009184 | 0.009338 | 0.008822 | 20,187,275.00 |
| 17 May 2024 | 0.009169 | -0.000098 | -1.06% | 0.009289 | 0.009329 | 0.009028 | 24,329,260.00 |
| 16 May 2024 | 0.009267 | 0.000072 | 0.78% | 0.009223 | 0.009378 | 0.009001 | 28,276,294.00 |
| 15 May 2024 | 0.009195 | 0.000481 | 5.52% | 0.008701 | 0.00933 | 0.008654 | 31,499,052.00 |
| 14 May 2024 | 0.008714 | -0.000411 | -4.50% | 0.009105 | 0.009227 | 0.008678 | 23,471,595.00 |
| 13 May 2024 | 0.009125 | -0.00011 | -1.19% | 0.009226 | 0.009478 | 0.008948 | 17,368,804.00 |
| 12 May 2024 | 0.009235 | 0.000292 | 3.27% | 0.008978 | 0.010143 | 0.008978 | 74,863,952.00 |
| 11 May 2024 | 0.008943 | -0.000123 | -1.36% | 0.009101 | 0.009259 | 0.008931 | 13,215,189.00 |
| 10 May 2024 | 0.009066 | -0.000457 | -4.80% | 0.009497 | 0.00977 | 0.009002 | 28,743,468.00 |
| 09 May 2024 | 0.009523 | 0.000855 | 9.86% | 0.009228 | 0.010026 | 0.00852 | 90,868,857.00 |
| 08 May 2024 | 0.008668 | 0.00 | 0.00% | 0.008668 | 0.008668 | 0.008668 | 0.00 |
| 07 May 2024 | 0.008668 | -0.000242 | -2.72% | 0.008943 | 0.009074 | 0.008624 | 19,245,133.00 |
| 06 May 2024 | 0.00891 | -0.000143 | -1.58% | 0.009047 | 0.009257 | 0.00886 | 13,018,775.00 |
| 05 May 2024 | 0.009053 | 0.00017 | 1.91% | 0.008875 | 0.009138 | 0.008664 | 12,235,406.00 |
| 04 May 2024 | 0.008883 | -0.000029 | -0.33% | 0.008965 | 0.009115 | 0.0088 | 25,063,427.00 |
| 03 May 2024 | 0.008912 | 0.000317 | 3.69% | 0.008594 | 0.009047 | 0.008436 | 20,668,824.00 |
| 02 May 2024 | 0.008595 | 0.000241 | 2.88% | 0.008336 | 0.008661 | 0.008135 | 12,646,503.00 |
| 01 May 2024 | 0.008354 | -0.000156 | -1.83% | 0.00851 | 0.008596 | 0.007939 | 21,325,845.00 |
| 30 Abr 2024 | 0.00851 | -0.000431 | -4.82% | 0.008916 | 0.009054 | 0.008366 | 19,229,652.00 |
| 29 Abr 2024 | 0.008941 | -0.000263 | -2.86% | 0.009211 | 0.009324 | 0.00881 | 26,909,164.00 |
| 28 Abr 2024 | 0.009204 | -0.000097 | -1.04% | 0.009328 | 0.009511 | 0.009178 | 22,531,636.00 |
| 27 Abr 2024 | 0.009301 | 0.000012 | 0.13% | 0.009321 | 0.009385 | 0.008842 | 27,386,772.00 |
| 26 Abr 2024 | 0.009289 | -0.000262 | -2.74% | 0.009565 | 0.009607 | 0.009245 | 13,438,413.00 |
| 25 Abr 2024 | 0.009551 | -0.000152 | -1.57% | 0.009544 | 0.009875 | 0.009035 | 38,645,344.00 |
| 24 Abr 2024 | 0.009703 | 0.00 | 0.00% | 0.009703 | 0.009703 | 0.009703 | 0.00 |
| 23 Abr 2024 | 0.009703 | -0.000029 | -0.30% | 0.009747 | 0.010122 | 0.009537 | 51,163,333.00 |
| 22 Abr 2024 | 0.009732 | 0.000204 | 2.14% | 0.009576 | 0.009843 | 0.00954 | 25,847,579.00 |
| 21 Abr 2024 | 0.009528 | -0.000134 | -1.39% | 0.00963 | 0.009782 | 0.009342 | 27,280,513.00 |
| 20 Abr 2024 | 0.009662 | 0.000568 | 6.25% | 0.00909 | 0.009939 | 0.008649 | 48,124,729.00 |
| 19 Abr 2024 | 0.009094 | 0.000088 | 0.98% | 0.008986 | 0.009237 | 0.008514 | 33,825,591.00 |
| 18 Abr 2024 | 0.009006 | 0.000395 | 4.59% | 0.008598 | 0.009475 | 0.008446 | 40,593,790.00 |
| 17 Abr 2024 | 0.008611 | -0.000589 | -6.40% | 0.009241 | 0.00935 | 0.008192 | 81,998,161.00 |
| 16 Abr 2024 | 0.0092 | -0.000038 | -0.41% | 0.009205 | 0.009323 | 0.008686 | 28,183,720.00 |
| 15 Abr 2024 | 0.009238 | -0.000122 | -1.30% | 0.009341 | 0.009716 | 0.0089 | 35,146,163.00 |
| 14 Abr 2024 | 0.00936 | 0.000582 | 6.63% | 0.008826 | 0.00947 | 0.008529 | 52,270,617.00 |
| 13 Abr 2024 | 0.008778 | -0.000985 | -10.09% | 0.009726 | 0.010322 | 0.008002 | 62,153,238.00 |
| 12 Abr 2024 | 0.009763 | -0.001762 | -15.29% | 0.011558 | 0.011793 | 0.009293 | 59,041,099.00 |
| 11 Abr 2024 | 0.011525 | -0.000026 | -0.23% | 0.011572 | 0.012011 | 0.011337 | 44,443,328.00 |
| 10 Abr 2024 | 0.011551 | -0.000056 | -0.48% | 0.011533 | 0.01166 | 0.010956 | 42,151,690.00 |
| 09 Abr 2024 | 0.011607 | -0.000703 | -5.71% | 0.012301 | 0.012711 | 0.011548 | 38,772,479.00 |
| 08 Abr 2024 | 0.01231 | 0.000383 | 3.21% | 0.011911 | 0.012381 | 0.011605 | 34,373,966.00 |
| 07 Abr 2024 | 0.011927 | 0.000178 | 1.52% | 0.011728 | 0.011995 | 0.011685 | 12,086,838.00 |
| 06 Abr 2024 | 0.011749 | 0.000207 | 1.79% | 0.011516 | 0.011881 | 0.011483 | 16,883,292.00 |
| 05 Abr 2024 | 0.011542 | -0.000207 | -1.76% | 0.011719 | 0.011795 | 0.011192 | 16,606,551.00 |
| 04 Abr 2024 | 0.011749 | 0.000094 | 0.81% | 0.011596 | 0.01216 | 0.011269 | 21,161,007.00 |
| 03 Abr 2024 | 0.011655 | -0.000359 | -2.99% | 0.012015 | 0.012264 | 0.01141 | 41,224,955.00 |
| 02 Abr 2024 | 0.012014 | -0.001653 | -12.09% | 0.013642 | 0.013707 | 0.011965 | 56,537,603.00 |
| 01 Abr 2024 | 0.013667 | -0.002072 | -13.16% | 0.015497 | 0.017143 | 0.013364 | 136,805,892.00 |
| 31 Mar 2024 | 0.015739 | 0.003265 | 26.17% | 0.012477 | 0.015979 | 0.012477 | 221,116,307.00 |
| 30 Mar 2024 | 0.012474 | -0.000477 | -3.68% | 0.012948 | 0.01308 | 0.012382 | 24,461,872.00 |
| 29 Mar 2024 | 0.012951 | -0.000616 | -4.54% | 0.013544 | 0.013558 | 0.012842 | 28,020,403.00 |
| 28 Mar 2024 | 0.013567 | 0.000086 | 0.64% | 0.013513 | 0.01398 | 0.01325 | 46,957,610.00 |
| 27 Mar 2024 | 0.013481 | -0.000388 | -2.80% | 0.01385 | 0.014148 | 0.013138 | 27,504,542.00 |
| 26 Mar 2024 | 0.013869 | 0.000209 | 1.53% | 0.013652 | 0.014296 | 0.01349 | 44,278,320.00 |
| 25 Mar 2024 | 0.01366 | 0.000879 | 6.88% | 0.012717 | 0.014181 | 0.012653 | 45,727,748.00 |
| 24 Mar 2024 | 0.012781 | 0.000364 | 2.93% | 0.012467 | 0.012794 | 0.012285 | 18,391,791.00 |
| 23 Mar 2024 | 0.012417 | 0.000163 | 1.33% | 0.012196 | 0.012837 | 0.012149 | 23,862,448.00 |
| 22 Mar 2024 | 0.012254 | -0.000323 | -2.57% | 0.012587 | 0.013426 | 0.011975 | 41,952,290.00 |
| 21 Mar 2024 | 0.012577 | 0.000295 | 2.40% | 0.012255 | 0.0129 | 0.011974 | 51,572,877.00 |
| 20 Mar 2024 | 0.012282 | 0.000879 | 7.71% | 0.011479 | 0.01244 | 0.010843 | 46,342,172.00 |
| 19 Mar 2024 | 0.011403 | -0.001882 | -14.17% | 0.013278 | 0.013374 | 0.011093 | 44,153,966.00 |
| 18 Mar 2024 | 0.013285 | -0.000296 | -2.18% | 0.013536 | 0.014284 | 0.013108 | 75,431,622.00 |
| 17 Mar 2024 | 0.013581 | 0.000621 | 4.79% | 0.013051 | 0.014852 | 0.012297 | 112,709,675.00 |
| 16 Mar 2024 | 0.01296 | -0.000893 | -6.45% | 0.013849 | 0.014907 | 0.012733 | 68,131,007.00 |
| 15 Mar 2024 | 0.013853 | -0.000253 | -1.79% | 0.014333 | 0.014719 | 0.012285 | 70,142,440.00 |
| 14 Mar 2024 | 0.014106 | 0.00 | 0.00% | 0.014106 | 0.014106 | 0.014106 | 0.00 |
| 13 Mar 2024 | 0.014106 | -0.000178 | -1.25% | 0.014216 | 0.014621 | 0.013788 | 33,020,917.00 |
| 12 Mar 2024 | 0.014284 | -0.00089 | -5.87% | 0.015267 | 0.015418 | 0.013404 | 73,208,204.00 |
| 11 Mar 2024 | 0.015174 | -0.000169 | -1.10% | 0.015266 | 0.015361 | 0.014249 | 85,351,432.00 |
| 10 Mar 2024 | 0.015343 | -0.000653 | -4.08% | 0.01559 | 0.016068 | 0.014577 | 100,674,388.00 |
| 09 Mar 2024 | 0.015996 | 0.00 | 0.00% | 0.015996 | 0.015996 | 0.015996 | 0.00 |
| 08 Mar 2024 | 0.015996 | 0.002338 | 17.12% | 0.013718 | 0.018828 | 0.01322 | 323,337,494.00 |
| 07 Mar 2024 | 0.013658 | 0.001486 | 12.21% | 0.012196 | 0.014103 | 0.011967 | 80,452,800.00 |
| 06 Mar 2024 | 0.012172 | 0.000789 | 6.93% | 0.011431 | 0.012699 | 0.01138 | 105,138,954.00 |
| 05 Mar 2024 | 0.011383 | -0.000979 | -7.92% | 0.01233 | 0.012725 | 0.010639 | 63,259,983.00 |
| 04 Mar 2024 | 0.012362 | 0.000326 | 2.71% | 0.012013 | 0.012613 | 0.011613 | 43,870,489.00 |
| 03 Mar 2024 | 0.012036 | 0.000187 | 1.58% | 0.011812 | 0.012958 | 0.011137 | 52,006,933.00 |
| 02 Mar 2024 | 0.011849 | 0.000748 | 6.74% | 0.011101 | 0.01186 | 0.011002 | 36,212,264.00 |
| 01 Mar 2024 | 0.011101 | 0.000348 | 3.24% | 0.010792 | 0.0112 | 0.010763 | 30,519,672.00 |
| 29 Feb 2024 | 0.010753 | 0.00022 | 2.09% | 0.010538 | 0.0112 | 0.01047 | 40,829,407.00 |
| 28 Feb 2024 | 0.010533 | 0.0002 | 1.94% | 0.010337 | 0.010869 | 0.009915 | 44,673,269.00 |
| 27 Feb 2024 | 0.010333 | 0.000338 | 3.38% | 0.010018 | 0.010373 | 0.009926 | 26,868,314.00 |
| 26 Feb 2024 | 0.009995 | 0.000196 | 2.00% | 0.009788 | 0.010131 | 0.009646 | 29,725,089.00 |
| 25 Feb 2024 | 0.009799 | 0.000053 | 0.54% | 0.009722 | 0.009915 | 0.009605 | 18,325,633.00 |
| 24 Feb 2024 | 0.009746 | 0.000226 | 2.37% | 0.009522 | 0.009869 | 0.009387 | 21,650,039.00 |
| 23 Feb 2024 | 0.00952 | -0.00022 | -2.26% | 0.009751 | 0.009944 | 0.00936 | 31,746,617.00 |
| 22 Feb 2024 | 0.00974 | -0.000621 | -5.99% | 0.010374 | 0.010405 | 0.009719 | 29,109,983.00 |
| 21 Feb 2024 | 0.010361 | -0.000761 | -6.84% | 0.011084 | 0.011129 | 0.00992 | 46,006,614.00 |
| 20 Feb 2024 | 0.011122 | 0.000352 | 3.27% | 0.010826 | 0.01195 | 0.010627 | 100,747,420.00 |
| 19 Feb 2024 | 0.01077 | 0.000174 | 1.64% | 0.010611 | 0.01115 | 0.010605 | 27,803,924.00 |
| 18 Feb 2024 | 0.010596 | -0.000288 | -2.65% | 0.010891 | 0.010899 | 0.010527 | 29,292,186.00 |
| 17 Feb 2024 | 0.010884 | 0.000249 | 2.34% | 0.010639 | 0.011715 | 0.010521 | 57,127,269.00 |
