Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SWFTCUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.004495 | -0.000146 | -3.15% | 0.00463 | 0.004637 | 0.004468 | 22,497,500.00 |
| 25 May 2024 | 0.004641 | 0.00000200 | 0.04% | 0.004635 | 0.004717 | 0.004576 | 9,838,583.00 |
| 24 May 2024 | 0.004639 | 0.000048 | 1.05% | 0.004589 | 0.004677 | 0.004486 | 37,567,250.00 |
| 23 May 2024 | 0.004591 | -0.000131 | -2.77% | 0.004692 | 0.004824 | 0.004484 | 47,916,723.00 |
| 22 May 2024 | 0.004722 | 0.00 | 0.00% | 0.004722 | 0.004722 | 0.004722 | 0.00 |
| 21 May 2024 | 0.004722 | -0.000128 | -2.64% | 0.004853 | 0.004905 | 0.004665 | 36,557,981.00 |
| 20 May 2024 | 0.00485 | 0.000231 | 5.00% | 0.004629 | 0.004853 | 0.004614 | 6,854,252.00 |
| 19 May 2024 | 0.004619 | -0.000067 | -1.43% | 0.004674 | 0.004713 | 0.0046 | 48,196,592.00 |
| 18 May 2024 | 0.004686 | -0.000064 | -1.35% | 0.004749 | 0.004803 | 0.004658 | 5,144,589.00 |
| 17 May 2024 | 0.00475 | 0.000274 | 6.12% | 0.004475 | 0.004797 | 0.004462 | 32,359,977.00 |
| 16 May 2024 | 0.004476 | -0.000194 | -4.15% | 0.004688 | 0.004696 | 0.004448 | 31,562,872.00 |
| 15 May 2024 | 0.00467 | 0.000285 | 6.50% | 0.004383 | 0.00472 | 0.004315 | 30,183,270.00 |
| 14 May 2024 | 0.004385 | -0.000096 | -2.14% | 0.004485 | 0.004511 | 0.004376 | 26,858,097.00 |
| 13 May 2024 | 0.004481 | -0.00014 | -3.03% | 0.004622 | 0.004664 | 0.004443 | 25,262,919.00 |
| 12 May 2024 | 0.004621 | 0.000011 | 0.24% | 0.004606 | 0.004648 | 0.004523 | 25,424,715.00 |
| 11 May 2024 | 0.00461 | 0.000016 | 0.35% | 0.004569 | 0.004621 | 0.0045 | 29,279,004.00 |
| 10 May 2024 | 0.004594 | -0.000154 | -3.24% | 0.004747 | 0.004782 | 0.0045 | 25,339,632.00 |
| 09 May 2024 | 0.004748 | -0.000028 | -0.59% | 0.004615 | 0.004781 | 0.00455 | 19,995,486.00 |
| 08 May 2024 | 0.004776 | 0.00 | 0.00% | 0.004776 | 0.004776 | 0.004776 | 0.00 |
| 07 May 2024 | 0.004776 | -0.000014 | -0.29% | 0.004791 | 0.004896 | 0.004742 | 20,257,918.00 |
| 06 May 2024 | 0.00479 | -0.00017 | -3.43% | 0.004972 | 0.00507 | 0.004768 | 21,393,480.00 |
| 05 May 2024 | 0.00496 | -0.000285 | -5.43% | 0.005252 | 0.005483 | 0.004912 | 56,920,893.00 |
| 04 May 2024 | 0.005245 | 0.000555 | 11.83% | 0.004698 | 0.005463 | 0.004675 | 58,425,040.00 |
| 03 May 2024 | 0.00469 | 0.000302 | 6.88% | 0.004393 | 0.004716 | 0.004352 | 11,964,875.00 |
| 02 May 2024 | 0.004388 | 0.000086 | 2.00% | 0.00432 | 0.004474 | 0.004222 | 25,887,523.00 |
| 01 May 2024 | 0.004302 | -0.000123 | -2.78% | 0.004424 | 0.004424 | 0.004038 | 29,495,259.00 |
| 30 Abr 2024 | 0.004425 | -0.000359 | -7.50% | 0.00481 | 0.004968 | 0.004304 | 33,902,760.00 |
| 29 Abr 2024 | 0.004784 | -0.000137 | -2.78% | 0.004925 | 0.004955 | 0.004721 | 23,482,931.00 |
| 28 Abr 2024 | 0.004921 | -0.000018 | -0.36% | 0.004923 | 0.005212 | 0.00492 | 21,790,714.00 |
| 27 Abr 2024 | 0.004939 | -0.000067 | -1.34% | 0.00501 | 0.005156 | 0.004788 | 26,253,156.00 |
| 26 Abr 2024 | 0.005006 | -0.000149 | -2.89% | 0.005141 | 0.00518 | 0.004957 | 13,050,568.00 |
| 25 Abr 2024 | 0.005155 | -0.000128 | -2.42% | 0.00508 | 0.00522 | 0.0049 | 28,389,600.00 |
| 24 Abr 2024 | 0.005283 | 0.00 | 0.00% | 0.005283 | 0.005283 | 0.005283 | 0.00 |
| 23 Abr 2024 | 0.005283 | -0.000234 | -4.24% | 0.005508 | 0.005526 | 0.005193 | 15,680,911.00 |
| 22 Abr 2024 | 0.005517 | -0.00000300 | -0.05% | 0.00552 | 0.005569 | 0.005401 | 14,079,295.00 |
| 21 Abr 2024 | 0.00552 | 0.000252 | 4.78% | 0.005263 | 0.00581 | 0.005228 | 34,468,288.00 |
| 20 Abr 2024 | 0.005268 | 0.000464 | 9.66% | 0.004788 | 0.005269 | 0.004755 | 20,332,300.00 |
| 19 Abr 2024 | 0.004804 | -0.000011 | -0.23% | 0.004825 | 0.004918 | 0.004348 | 44,508,855.00 |
| 18 Abr 2024 | 0.004815 | 0.000105 | 2.23% | 0.004727 | 0.004971 | 0.004664 | 25,426,065.00 |
| 17 Abr 2024 | 0.00471 | -0.000161 | -3.31% | 0.004856 | 0.004945 | 0.004678 | 23,350,069.00 |
| 16 Abr 2024 | 0.004871 | -0.0001 | -2.01% | 0.005005 | 0.005298 | 0.004705 | 38,185,879.00 |
| 15 Abr 2024 | 0.004971 | -0.000197 | -3.81% | 0.005166 | 0.005224 | 0.004425 | 56,308,940.00 |
| 14 Abr 2024 | 0.005168 | 0.000528 | 11.38% | 0.004604 | 0.005219 | 0.004375 | 40,640,725.00 |
| 13 Abr 2024 | 0.00464 | -0.000673 | -12.67% | 0.005277 | 0.005382 | 0.004197 | 47,757,793.00 |
| 12 Abr 2024 | 0.005313 | -0.000722 | -11.96% | 0.006035 | 0.006074 | 0.005172 | 33,729,991.00 |
| 11 Abr 2024 | 0.006035 | 0.000099 | 1.67% | 0.005955 | 0.006515 | 0.005838 | 33,275,461.00 |
| 10 Abr 2024 | 0.005936 | -0.000027 | -0.45% | 0.005964 | 0.006253 | 0.005587 | 39,061,262.00 |
| 09 Abr 2024 | 0.005963 | -0.000471 | -7.32% | 0.006426 | 0.006514 | 0.005963 | 17,153,167.00 |
| 08 Abr 2024 | 0.006434 | 0.00012 | 1.90% | 0.006313 | 0.006547 | 0.006219 | 17,460,703.00 |
| 07 Abr 2024 | 0.006314 | -0.000102 | -1.59% | 0.006415 | 0.006488 | 0.006201 | 20,785,051.00 |
| 06 Abr 2024 | 0.006416 | -0.000175 | -2.66% | 0.006629 | 0.0067 | 0.00638 | 20,992,128.00 |
| 05 Abr 2024 | 0.006591 | -0.000309 | -4.48% | 0.006921 | 0.007181 | 0.00647 | 89,344,156.00 |
| 04 Abr 2024 | 0.0069 | 0.000871 | 14.45% | 0.006017 | 0.007 | 0.005848 | 56,832,064.00 |
| 03 Abr 2024 | 0.006029 | -0.000331 | -5.20% | 0.006341 | 0.006379 | 0.005812 | 52,808,210.00 |
| 02 Abr 2024 | 0.00636 | -0.000847 | -11.75% | 0.007199 | 0.00728 | 0.006293 | 62,654,589.00 |
| 01 Abr 2024 | 0.007207 | 0.000247 | 3.55% | 0.006934 | 0.007803 | 0.006369 | 163,069,954.00 |
| 31 Mar 2024 | 0.00696 | 0.000909 | 15.02% | 0.006049 | 0.007722 | 0.006035 | 170,148,706.00 |
| 30 Mar 2024 | 0.006051 | -0.000186 | -2.98% | 0.006225 | 0.006278 | 0.005807 | 77,796,513.00 |
| 29 Mar 2024 | 0.006237 | 0.00068 | 12.24% | 0.005557 | 0.006906 | 0.005548 | 191,934,011.00 |
| 28 Mar 2024 | 0.005557 | 0.000218 | 4.08% | 0.005349 | 0.00588 | 0.0052 | 54,336,209.00 |
| 27 Mar 2024 | 0.005339 | -0.000093 | -1.71% | 0.00544 | 0.005522 | 0.005182 | 34,060,425.00 |
| 26 Mar 2024 | 0.005432 | -0.000239 | -4.21% | 0.005668 | 0.005775 | 0.005343 | 53,262,859.00 |
| 25 Mar 2024 | 0.005671 | -0.000047 | -0.82% | 0.00569 | 0.005843 | 0.00552 | 53,800,780.00 |
| 24 Mar 2024 | 0.005718 | 0.000078 | 1.38% | 0.005655 | 0.005758 | 0.005471 | 33,646,928.00 |
| 23 Mar 2024 | 0.00564 | 0.000469 | 9.07% | 0.005171 | 0.0061 | 0.005107 | 121,714,555.00 |
| 22 Mar 2024 | 0.005171 | 0.000013 | 0.25% | 0.005142 | 0.005179 | 0.00497 | 46,309,947.00 |
| 21 Mar 2024 | 0.005158 | -0.000274 | -5.04% | 0.005432 | 0.005437 | 0.005074 | 45,046,159.00 |
| 20 Mar 2024 | 0.005432 | 0.000455 | 9.14% | 0.00497 | 0.005573 | 0.0048 | 67,403,422.00 |
| 19 Mar 2024 | 0.004977 | -0.001028 | -17.12% | 0.006006 | 0.006006 | 0.00493 | 75,900,520.00 |
| 18 Mar 2024 | 0.006005 | 0.00018 | 3.09% | 0.005825 | 0.006111 | 0.005697 | 38,529,479.00 |
| 17 Mar 2024 | 0.005825 | 0.000225 | 4.02% | 0.005619 | 0.006124 | 0.005168 | 80,455,263.00 |
| 16 Mar 2024 | 0.0056 | -0.000625 | -10.04% | 0.006201 | 0.006215 | 0.00559 | 31,714,695.00 |
| 15 Mar 2024 | 0.006225 | -0.000173 | -2.70% | 0.006035 | 0.006587 | 0.005599 | 105,529,349.00 |
| 14 Mar 2024 | 0.006398 | 0.00 | 0.00% | 0.006398 | 0.006398 | 0.006398 | 0.00 |
| 13 Mar 2024 | 0.006398 | 0.000685 | 11.99% | 0.005724 | 0.0068 | 0.00557 | 199,420,690.00 |
| 12 Mar 2024 | 0.005713 | -0.000116 | -1.99% | 0.005828 | 0.006213 | 0.0055 | 158,088,062.00 |
| 11 Mar 2024 | 0.005829 | -0.000507 | -8.00% | 0.006315 | 0.006591 | 0.005784 | 219,713,489.00 |
| 10 Mar 2024 | 0.006336 | 0.001033 | 19.48% | 0.005966 | 0.008 | 0.005837 | 406,354,548.00 |
| 09 Mar 2024 | 0.005303 | 0.00 | 0.00% | 0.005303 | 0.005303 | 0.005303 | 0.00 |
| 08 Mar 2024 | 0.005303 | 0.00000200 | 0.04% | 0.005265 | 0.005619 | 0.0051 | 317,181,753.00 |
| 07 Mar 2024 | 0.005301 | -0.000601 | -10.18% | 0.005917 | 0.006737 | 0.0051 | 407,229,470.00 |
| 06 Mar 2024 | 0.005902 | -0.000231 | -3.77% | 0.00588 | 0.008988 | 0.005404 | 1,178,248,782.00 |
| 05 Mar 2024 | 0.006133 | 0.003107 | 102.68% | 0.003026 | 0.008488 | 0.002966 | 2,863,948,083.00 |
| 04 Mar 2024 | 0.003026 | -0.000176 | -5.50% | 0.0032 | 0.0032 | 0.002907 | 119,273,225.00 |
| 03 Mar 2024 | 0.003202 | 0.000304 | 10.49% | 0.00289 | 0.00344 | 0.00281 | 189,006,375.00 |
| 02 Mar 2024 | 0.002898 | -0.00000700 | -0.24% | 0.002906 | 0.003079 | 0.00288 | 100,353,466.00 |
| 01 Mar 2024 | 0.002905 | 0.00000500 | 0.17% | 0.002912 | 0.002949 | 0.00286 | 77,200,314.00 |
| 29 Feb 2024 | 0.0029 | -0.000102 | -3.40% | 0.003005 | 0.0031 | 0.00289 | 82,472,810.00 |
| 28 Feb 2024 | 0.003002 | 0.000094 | 3.23% | 0.002907 | 0.003162 | 0.002877 | 97,051,050.00 |
| 27 Feb 2024 | 0.002908 | -0.000122 | -4.03% | 0.00308 | 0.003286 | 0.002886 | 123,945,281.00 |
