Safe Scan(SN76)Hoy
$0.533376
Safe Scan Historial de precios
(SN76)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.549479 | $0.562899 | $0.531663 | $0.533222 | $2,021.965 |
2025-09-14 | $0.574305 | $0.575242 | $0.547665 | $0.549473 | $3,678.828 |
2025-09-13 | $0.557609 | $0.587341 | $0.556953 | $0.575093 | $41,773.76 |
2025-09-12 | $0.558264 | $0.575508 | $0.54867 | $0.557754 | $3,980.584 |
2025-09-11 | $0.546661 | $0.570323 | $0.531564 | $0.558276 | $79,429.45 |
2025-09-10 | $0.519415 | $0.550537 | $0.516969 | $0.546661 | $92,293.94 |
2025-09-09 | $0.537659 | $0.541745 | $0.515961 | $0.519564 | $340.8857 |
2025-09-08 | $0.504675 | $0.539824 | $0.501982 | $0.537659 | $17,340.07 |
2025-09-07 | $0.489463 | $0.508994 | $0.488547 | $0.504978 | $1,719.182 |
2025-09-06 | $0.487572 | $0.516714 | $0.486593 | $0.489314 | $159.883K |
2025-09-05 | $0.481731 | $0.501959 | $0.478055 | $0.487572 | $43,277.22 |
2025-09-04 | $0.508397 | $0.51064 | $0.481409 | $0.481731 | $5,005.567 |
2025-09-03 | $0.489663 | $0.516289 | $0.490639 | $0.509482 | $72,559.28 |
2025-09-02 | $0.487659 | $0.506494 | $0.485595 | $0.489656 | $63,806.46 |
2025-09-01 | $0.514429 | $0.516028 | $0.486845 | $0.487791 | $41,798.62 |
2025-08-31 | $0.519381 | $0.526208 | $0.51284 | $0.514426 | $8,946.195 |
2025-08-30 | $0.513111 | $0.522815 | $0.507892 | $0.519381 | $1,689.158 |
2025-08-29 | $0.598952 | $0.600184 | $0.510809 | $0.513111 | $111.864K |
2025-08-28 | $0.596428 | $0.625025 | $0.574186 | $0.598767 | $273.367K |
2025-08-27 | $0.567894 | $0.601947 | $0.572295 | $0.596428 | $72,427.01 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Safe Scan(SN76)
