SmartPay(SMTP)Hoy
$0.0438
SmartPay Historial de precios
(SMTP)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.04368 | $0.0438 | $0.04365 | $0.0438 | $13,686.13 |
2025-09-05 | $0.04355 | $0.0438 | $0.04355 | $0.04368 | $25,856.57 |
2025-09-04 | $0.04345 | $0.04357 | $0.04345 | $0.04355 | $11,895.74 |
2025-09-03 | $0.04348 | $0.04355 | $0.03742 | $0.04345 | $12,191.85 |
2025-09-02 | $0.04345 | $0.0435 | $0.04342 | $0.04348 | $3,791.393 |
2025-09-01 | $0.04335 | $0.04348 | $0.04335 | $0.04345 | $6,935.24 |
2025-08-31 | $0.0434 | $0.04345 | $0.04335 | $0.04338 | $5,789.494 |
2025-08-30 | $0.0435 | $0.04352 | $0.04338 | $0.0434 | $7,777.675 |
2025-08-29 | $0.043425 | $0.04352 | $0.04342 | $0.0435 | $9,657.415 |
2025-08-28 | $0.04338 | $0.0435 | $0.0433 | $0.04345 | $14,669.13 |
2025-08-27 | $0.04345 | $0.04355 | $0.04338 | $0.04338 | $13,373.98 |
2025-08-26 | $0.04352 | $0.0437 | $0.0434 | $0.0435 | $13,186.10 |
2025-08-25 | $0.04345 | $0.04355 | $0.04338 | $0.04352 | $11,444.08 |
2025-08-24 | $0.04335 | $0.04345 | $0.04332 | $0.04345 | $4,752.877 |
2025-08-23 | $0.0433 | $0.0437 | $0.0433 | $0.04332 | $6,737.463 |
2025-08-22 | $0.04325 | $0.04335 | $0.04318 | $0.0433 | $8,665.825 |
2025-08-21 | $0.0432 | $0.0433 | $0.0432 | $0.04325 | $5,125.781 |
2025-08-20 | $0.04315 | $0.0433 | $0.04315 | $0.0432 | $5,009.766 |
2025-08-19 | $0.0433 | $0.0433 | $0.04315 | $0.04315 | $5,866.875 |
2025-08-18 | $0.04315 | $0.0433 | $0.0431 | $0.0433 | $8,926.791 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
SmartPay(SMTP)
