S (S) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de S (S) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy S cotiza a $0.04 con un rango de 24 horas de $0.04–$0.04 y $3.73M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.04
High
$0.04
Low
$0.04
Volume (24h)
$3.73M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | ++0.76% | $3.73M | — | — |
| Nov 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -4.99% | $96.7M | $3.72M | $43.96M |
| Nov 1, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.18% | $76.39M | $3.04M | $35.25M |
| Oct 31, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -2.72% | $118.14M | $4.75M | $54.41M |
| Oct 30, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.27% | $264.99M | $10.99M | $136.36M |
| Oct 29, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | -11.14% | $227.24M | $9.9M | $107.03M |
| Oct 28, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +0.45% | $118.2M | $5.45M | $56.47M |
| Oct 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -3.33% | $108.31M | $5.02M | $50.01M |
| Oct 26, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.40% | $140.29M | $6.55M | $70.31M |
| Oct 25, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -2.22% | $110.1M | $5.22M | $54.66M |
| Oct 24, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -5.30% | $149.88M | $7.31M | $72.39M |
| Oct 23, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -0.37% | $186.84M | $9.6M | $92.07M |
| Oct 22, 2026 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | -8.55% | $216.51M | $11.5M | $99.99M |
| Oct 21, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -2.78% | $239.99M | $13.57M | $111.98M |
| Oct 20, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -1.84% | $442.36M | $25.18M | $213.08M |
| Oct 19, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | +13.33% | $471.53M | $26.45M | $238.46M |
| Oct 18, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -1.94% | $393.29M | $20.83M | $190.2M |
| Oct 17, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -4.09% | $191.28M | $10.37M | $89.86M |
| Oct 16, 2026 | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | -1.65% | $367.14M | $20.32M | $173.84M |
| Oct 15, 2026 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | +3.25% | $590.29M | $32.33M | $289.34M |
| Oct 14, 2026 | $0.06 | $0.06 | $0.05 | $0.06 | $0.05 | -5.15% | $896.87M | $50.65M | $434.77M |
| Oct 13, 2026 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | +1.08% | $4.37B | $276.58M | $2.18B |
| Oct 12, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -7.28% | $2.9B | $170.31M | $1.43B |
| Oct 11, 2026 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | +28.85% | $5.09B | $311.63M | $2.52B |
| Oct 10, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | +7.63% | $285.29M | $12.93M | $145.42M |
| Oct 9, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | +14.09% | $523.06M | $22.99M | $266.5M |
| Oct 8, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -5.76% | $170.06M | $6.63M | $80.53M |
| Oct 7, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -6.21% | $212.88M | $8.69M | $96.34M |
| Oct 6, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | -0.18% | $294.55M | $12.9M | $139.52M |
| Oct 5, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +7.03% | $315.36M | $13.4M | $159.94M |
| Oct 4, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -5.98% | $339.88M | $14.16M | $160.07M |
S Historical Data FAQ
¿En qué se basan los datos históricos de S?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de S.
¿Hasta dónde llega el historial de S?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de S y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de S?expand_more
En las últimas 24 horas S se negoció entre $0.04 y $0.04, con el precio actual en $0.04. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
S Price & ChartsPrecio en vivo, gráfico y datos de mercadoS MarketsTodos los pares y exchanges comparadosS AnalyticsDistribución de precios, volumen y concentraciónS Historical DataHistorial diario de precios y volumenS ArbitrageMatriz de spreads entre exchangesS Trading SignalsSeñales BUY/SELL con confianzaS Funding RatesTasas de funding y APR comparadasS NewsÚltimas noticias y análisis