Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SZKMY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 45.66 | -2.16 | -4.52% | 44.62 | 47.00 | 44.62 | 38,088 |
| 15 May 2024 | 47.82 | 0.20 | 0.43% | 46.00 | 48.59 | 46.00 | 25,228 |
| 14 May 2024 | 47.615 | 1.74 | 3.78% | 47.21 | 48.64 | 45.77 | 27,389 |
| 13 May 2024 | 45.88 | 0.10 | 0.22% | 46.28 | 46.28 | 44.58 | 31,655 |
| 10 May 2024 | 45.78 | 0.07 | 0.15% | 45.985 | 46.78 | 44.59 | 10,908 |
| 09 May 2024 | 45.71 | -0.03 | -0.07% | 44.11 | 46.74 | 44.11 | 10,968 |
| 08 May 2024 | 45.74 | -0.84 | -1.80% | 46.7799 | 46.78 | 45.59 | 35,710 |
| 07 May 2024 | 46.58 | -0.76 | -1.61% | 47.96 | 47.96 | 45.21 | 74,225 |
| 06 May 2024 | 47.34 | 0.90 | 1.93% | 46.20 | 48.26 | 46.20 | 27,102 |
| 03 May 2024 | 46.445 | 0.77 | 1.67% | 46.395 | 46.83 | 46.00 | 15,310 |
| 02 May 2024 | 45.68 | -0.14 | -0.31% | 48.06 | 48.06 | 45.46 | 31,644 |
| 01 May 2024 | 45.82 | -0.51 | -1.10% | 46.02 | 46.44 | 45.62 | 6,832 |
| 30 Abr 2024 | 46.33 | -0.57 | -1.22% | 48.11 | 48.11 | 45.58 | 17,685 |
| 29 Abr 2024 | 46.90 | -0.03 | -0.06% | 45.57 | 48.41 | 45.57 | 30,412 |
| 26 Abr 2024 | 46.93 | 0.88 | 1.91% | 44.5701 | 46.99 | 44.57 | 65,808 |
| 25 Abr 2024 | 46.05 | -0.41 | -0.88% | 44.3001 | 46.05 | 44.3001 | 7,972 |
| 24 Abr 2024 | 46.46 | 0.52 | 1.13% | 46.615 | 48.03 | 45.20 | 14,210 |
| 23 Abr 2024 | 45.94 | 0.27 | 0.59% | 46.98 | 46.98 | 44.21 | 15,518 |
| 22 Abr 2024 | 45.67 | 1.06 | 2.38% | 44.24 | 46.7704 | 44.24 | 10,168 |
| 19 Abr 2024 | 44.61 | -0.60 | -1.32% | 43.40 | 45.4607 | 43.40 | 10,891 |
| 18 Abr 2024 | 45.205 | -0.48 | -1.04% | 44.48 | 45.51 | 43.96 | 12,606 |
| 17 Abr 2024 | 45.68 | -0.61 | -1.32% | 44.48 | 47.24 | 44.48 | 29,845 |
| 16 Abr 2024 | 46.29 | -0.81 | -1.72% | 46.38 | 47.78 | 44.98 | 15,271 |
| 15 Abr 2024 | 47.10 | -0.12 | -0.25% | 47.815 | 48.37 | 46.3701 | 13,987 |
| 12 Abr 2024 | 47.22 | -0.58 | -1.21% | 47.74 | 49.13 | 46.2201 | 9,495 |
| 11 Abr 2024 | 47.80 | 0.22 | 0.46% | 47.495 | 48.94 | 46.05 | 8,216 |
| 10 Abr 2024 | 47.58 | -0.61 | -1.27% | 48.12 | 49.57 | 46.67 | 17,780 |
| 09 Abr 2024 | 48.19 | 0.10 | 0.21% | 46.74 | 49.60 | 46.73 | 18,164 |
| 08 Abr 2024 | 48.09 | 1.51 | 3.24% | 47.06 | 48.9999 | 47.00 | 17,583 |
| 05 Abr 2024 | 46.58 | 0.60 | 1.30% | 46.27 | 46.70 | 46.27 | 17,474 |
| 04 Abr 2024 | 45.98 | -0.37 | -0.80% | 45.20 | 47.00 | 45.20 | 15,011 |
| 03 Abr 2024 | 46.35 | -0.45 | -0.96% | 45.35 | 47.18 | 44.41 | 11,255 |
| 02 Abr 2024 | 46.80 | 0.81 | 1.77% | 47.48 | 47.48 | 45.96 | 12,101 |
| 01 Abr 2024 | 45.9875 | 0.24 | 0.54% | 47.79 | 47.79 | 34.195 | 9,796 |
| 28 Mar 2024 | 45.7425 | -0.36 | -0.78% | 46.835 | 46.835 | 36.50 | 8,352 |
| 27 Mar 2024 | 46.10 | 1.50 | 3.36% | 46.00 | 46.9939 | 46.00 | 11,916 |
| 26 Mar 2024 | 44.6025 | -0.16 | -0.35% | 43.825 | 45.0375 | 43.825 | 9,752 |
| 25 Mar 2024 | 44.76 | -0.28 | -0.62% | 43.32 | 44.995 | 43.32 | 15,744 |
| 22 Mar 2024 | 45.0375 | 1.46 | 3.36% | 44.9538 | 45.93 | 44.50 | 17,184 |
| 21 Mar 2024 | 43.575 | 0.87 | 2.03% | 42.625 | 43.9294 | 42.625 | 12,308 |
| 20 Mar 2024 | 42.7075 | 0.24 | 0.55% | 42.245 | 42.925 | 42.005 | 18,968 |
| 19 Mar 2024 | 42.4725 | 0.35 | 0.84% | 40.8975 | 43.035 | 40.8975 | 21,292 |
| 18 Mar 2024 | 42.12 | 0.70 | 1.69% | 41.575 | 42.67 | 41.575 | 17,432 |
| 15 Mar 2024 | 41.42 | 0.02 | 0.05% | 40.465 | 42.085 | 40.465 | 10,036 |
| 14 Mar 2024 | 41.3975 | -0.13 | -0.30% | 41.0625 | 42.615 | 41.0625 | 15,660 |
| 13 Mar 2024 | 41.5225 | -0.46 | -1.10% | 42.4975 | 42.875 | 40.36 | 7,020 |
| 12 Mar 2024 | 41.9825 | -0.14 | -0.32% | 40.9875 | 43.2375 | 40.9875 | 13,192 |
| 11 Mar 2024 | 42.1175 | 0.05 | 0.11% | 42.125 | 42.125 | 41.14 | 14,544 |
| 08 Mar 2024 | 42.0725 | -0.67 | -1.56% | 41.3375 | 43.435 | 41.3375 | 80,000 |
| 07 Mar 2024 | 42.7375 | -1.59 | -3.58% | 43.2713 | 43.6425 | 42.05 | 39,288 |
| 06 Mar 2024 | 44.325 | 0.32 | 0.72% | 42.93 | 45.30 | 42.93 | 10,884 |
| 05 Mar 2024 | 44.01 | -0.04 | -0.09% | 42.4925 | 45.03 | 42.4925 | 14,020 |
| 04 Mar 2024 | 44.0513 | -0.06 | -0.13% | 42.175 | 45.715 | 42.175 | 12,552 |
| 01 Mar 2024 | 44.1075 | 0.49 | 1.12% | 42.725 | 45.1575 | 42.725 | 20,300 |
| 29 Feb 2024 | 43.62 | 0.37 | 0.86% | 43.2475 | 44.00 | 42.5675 | 28,552 |
| 28 Feb 2024 | 43.2475 | -0.79 | -1.78% | 42.00 | 43.61 | 42.00 | 8,476 |
| 27 Feb 2024 | 44.0325 | -0.57 | -1.27% | 42.5625 | 44.69 | 42.5625 | 37,308 |
| 26 Feb 2024 | 44.60 | 0.29 | 0.66% | 44.4975 | 44.9375 | 44.4975 | 45,852 |
| 23 Feb 2024 | 44.3075 | -0.08 | -0.18% | 45.3875 | 45.3875 | 42.8625 | 9,816 |
| 22 Feb 2024 | 44.3875 | 1.03 | 2.38% | 42.625 | 45.625 | 42.625 | 12,336 |
| 21 Feb 2024 | 43.355 | -0.44 | -1.01% | 44.20 | 44.20 | 41.875 | 10,032 |
| 20 Feb 2024 | 43.7988 | -0.79 | -1.78% | 42.4375 | 44.9525 | 42.4375 | 8,524 |
![Logo de DFI.money [YFII.finance] (YFIIUSDT).](/common/images/company/COIN_YFIIUUSD.png){kind=small}
