Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BLESSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00000302 | -0.00000001 | -0.33% | 0.00000303 | 0.00000310 | 0.00000299 | 478,257.00 |
| 24 Jun 2024 | 0.00000303 | -0.00000028 | -8.46% | 0.00000331 | 0.00000334 | 0.00000299 | 199,516.00 |
| 23 Jun 2024 | 0.00000331 | 0.00000009 | 2.80% | 0.00000322 | 0.00000334 | 0.00000322 | 719,807.00 |
| 22 Jun 2024 | 0.00000322 | -0.00000021 | -6.12% | 0.00000343 | 0.00000344 | 0.00000322 | 538,067.00 |
| 21 Jun 2024 | 0.00000343 | 0.00000022 | 6.85% | 0.00000321 | 0.00000364 | 0.00000321 | 332,807.00 |
| 20 Jun 2024 | 0.00000321 | -0.00000029 | -8.29% | 0.00000352 | 0.00000352 | 0.00000321 | 17,997.00 |
| 19 Jun 2024 | 0.00000350 | 0.00000050 | 16.67% | 0.00000300 | 0.00000350 | 0.00000292 | 19,427.00 |
| 18 Jun 2024 | 0.00000300 | 0.00000003 | 1.01% | 0.00000297 | 0.00000444 | 0.00000297 | 98,587.00 |
| 17 Jun 2024 | 0.00000297 | 0.00000022 | 8.00% | 0.00000270 | 0.00000355 | 0.00000264 | 307,819.00 |
| 16 Jun 2024 | 0.00000275 | 0.00000021 | 8.27% | 0.00000254 | 0.00000300 | 0.00000244 | 224,312.00 |
| 15 Jun 2024 | 0.00000254 | 0.00000019 | 8.09% | 0.00000235 | 0.00000258 | 0.00000229 | 108,717.00 |
| 14 Jun 2024 | 0.00000235 | -0.00000013 | -5.24% | 0.00000248 | 0.00000258 | 0.00000234 | 828,793.00 |
| 13 Jun 2024 | 0.00000248 | -0.00000010 | -3.88% | 0.00000258 | 0.00000258 | 0.00000247 | 935,784.00 |
| 12 Jun 2024 | 0.00000258 | 0.00000007 | 2.79% | 0.00000251 | 0.00000258 | 0.00000248 | 232,268.00 |
| 11 Jun 2024 | 0.00000251 | -0.00000013 | -4.92% | 0.00000264 | 0.00000273 | 0.00000248 | 969,578.00 |
| 10 Jun 2024 | 0.00000264 | 0.00000002 | 0.76% | 0.00000261 | 0.00000267 | 0.00000259 | 607,549.00 |
| 09 Jun 2024 | 0.00000262 | -0.00000009 | -3.32% | 0.00000271 | 0.00000272 | 0.00000259 | 829,831.00 |
| 08 Jun 2024 | 0.00000271 | -0.00000003 | -1.09% | 0.00000274 | 0.00000275 | 0.00000270 | 1,068,964.00 |
| 07 Jun 2024 | 0.00000274 | 0.00000009 | 3.40% | 0.00000265 | 0.00000275 | 0.00000258 | 904,044.00 |
| 06 Jun 2024 | 0.00000265 | 0.00000014 | 5.58% | 0.00000251 | 0.00000311 | 0.00000250 | 962,411.00 |
| 05 Jun 2024 | 0.00000251 | 0.00000006 | 2.45% | 0.00000245 | 0.00000265 | 0.00000242 | 699,475.00 |
| 04 Jun 2024 | 0.00000245 | -0.00000007 | -2.78% | 0.00000252 | 0.00000253 | 0.00000242 | 593,538.00 |
| 03 Jun 2024 | 0.00000252 | -0.00000004 | -1.56% | 0.00000255 | 0.00000256 | 0.00000247 | 1,083,395.00 |
| 02 Jun 2024 | 0.00000256 | -0.00000008 | -3.03% | 0.00000263 | 0.00000264 | 0.00000255 | 989,075.00 |
| 01 Jun 2024 | 0.00000264 | 0.00 | 0.00% | 0.00000263 | 0.00000272 | 0.00000261 | 841,179.00 |
| 31 May 2024 | 0.00000264 | 0.00 | 0.00% | 0.00000264 | 0.00000266 | 0.00000256 | 990,882.00 |
| 30 May 2024 | 0.00000264 | -0.00000001 | -0.38% | 0.00000265 | 0.00000269 | 0.00000258 | 1,020,081.00 |
| 29 May 2024 | 0.00000265 | 0.00000004 | 1.53% | 0.00000262 | 0.00000267 | 0.00000259 | 935,770.00 |
| 28 May 2024 | 0.00000261 | 0.00000009 | 3.57% | 0.00000252 | 0.00000265 | 0.00000251 | 980,572.00 |
| 27 May 2024 | 0.00000252 | -0.00000023 | -8.36% | 0.00000275 | 0.00000276 | 0.00000248 | 553,541.00 |
| 26 May 2024 | 0.00000275 | 0.00000011 | 4.17% | 0.00000264 | 0.00000276 | 0.00000256 | 717,168.00 |
| 25 May 2024 | 0.00000264 | -0.00000009 | -3.30% | 0.00000273 | 0.00000275 | 0.00000261 | 959,634.00 |
| 24 May 2024 | 0.00000273 | -0.00000003 | -1.09% | 0.00000276 | 0.00000284 | 0.00000271 | 1,025,150.00 |
| 23 May 2024 | 0.00000276 | -0.00000002 | -0.72% | 0.00000278 | 0.00000283 | 0.00000269 | 955,321.00 |
| 22 May 2024 | 0.00000278 | -0.00000005 | -1.77% | 0.00000284 | 0.00000294 | 0.00000275 | 884,067.00 |
| 21 May 2024 | 0.00000283 | 0.00000006 | 2.17% | 0.00000277 | 0.00000296 | 0.00000275 | 890,896.00 |
| 20 May 2024 | 0.00000277 | -0.00000004 | -1.42% | 0.00000280 | 0.00000298 | 0.00000274 | 792,492.00 |
| 19 May 2024 | 0.00000281 | -0.00000016 | -5.39% | 0.00000297 | 0.00000306 | 0.00000279 | 830,991.00 |
| 18 May 2024 | 0.00000297 | -0.00000001 | -0.34% | 0.00000298 | 0.00000299 | 0.00000290 | 1,119,758.00 |
| 17 May 2024 | 0.00000298 | -0.00000014 | -4.49% | 0.00000312 | 0.00000312 | 0.00000296 | 889,986.00 |
| 16 May 2024 | 0.00000312 | 0.00000003 | 0.97% | 0.00000309 | 0.00000314 | 0.00000305 | 1,051,142.00 |
| 15 May 2024 | 0.00000309 | -0.00000011 | -3.44% | 0.00000320 | 0.00000322 | 0.00000303 | 973,645.00 |
| 14 May 2024 | 0.00000320 | 0.00000005 | 1.59% | 0.00000315 | 0.00000325 | 0.00000313 | 1,007,722.00 |
| 13 May 2024 | 0.00000315 | 0.00000004 | 1.29% | 0.00000304 | 0.00000323 | 0.00000293 | 750,296.00 |
| 12 May 2024 | 0.00000311 | 0.00 | 0.00% | 0.00000311 | 0.00000370 | 0.00000306 | 1,031,657.00 |
| 11 May 2024 | 0.00000311 | 0.00000005 | 1.63% | 0.00000306 | 0.00000313 | 0.00000292 | 1,127,782.00 |
| 10 May 2024 | 0.00000306 | 0.00000007 | 2.34% | 0.00000299 | 0.00000316 | 0.00000296 | 876,329.00 |
| 09 May 2024 | 0.00000299 | 0.00 | 0.00% | 0.00000299 | 0.00000473 | 0.00000289 | 1,138,616.00 |
| 08 May 2024 | 0.00000299 | -0.00000001 | -0.33% | 0.00000300 | 0.00000304 | 0.00000298 | 1,087,469.00 |
| 07 May 2024 | 0.00000300 | -0.00000009 | -2.91% | 0.00000309 | 0.00000313 | 0.00000296 | 1,060,840.00 |
| 06 May 2024 | 0.00000309 | 0.00000009 | 3.00% | 0.00000301 | 0.00000333 | 0.00000292 | 653,564.00 |
| 05 May 2024 | 0.00000300 | -0.00000024 | -7.41% | 0.00000319 | 0.00000324 | 0.00000291 | 859,484.00 |
| 04 May 2024 | 0.00000324 | 0.00000033 | 11.34% | 0.00000292 | 0.00000334 | 0.00000289 | 910,681.00 |
| 03 May 2024 | 0.00000291 | -0.00000004 | -1.36% | 0.00000296 | 0.00000306 | 0.00000290 | 1,063,484.00 |
| 02 May 2024 | 0.00000295 | 0.00000007 | 2.43% | 0.00000288 | 0.00000309 | 0.00000280 | 1,113,638.00 |
| 01 May 2024 | 0.00000288 | -0.00000018 | -5.88% | 0.00000306 | 0.00000320 | 0.00000287 | 1,088,713.00 |
| 30 Abr 2024 | 0.00000306 | 0.00000008 | 2.68% | 0.00000300 | 0.00000316 | 0.00000296 | 1,037,469.00 |
| 29 Abr 2024 | 0.00000298 | 0.00000009 | 3.11% | 0.00000285 | 0.00000307 | 0.00000283 | 1,029,599.00 |
| 28 Abr 2024 | 0.00000289 | 0.00000009 | 3.21% | 0.00000280 | 0.00000292 | 0.00000274 | 1,030,234.00 |
| 27 Abr 2024 | 0.00000280 | -0.00000014 | -4.76% | 0.00000294 | 0.00000301 | 0.00000277 | 1,034,020.00 |
| 26 Abr 2024 | 0.00000294 | 0.00000006 | 2.08% | 0.00000288 | 0.00000299 | 0.00000285 | 959,649.00 |
| 25 Abr 2024 | 0.00000288 | -0.00000006 | -2.04% | 0.00000294 | 0.00000301 | 0.00000280 | 971,340.00 |
| 24 Abr 2024 | 0.00000294 | -0.00000009 | -2.97% | 0.00000303 | 0.00000305 | 0.00000274 | 789,167.00 |
| 23 Abr 2024 | 0.00000303 | 0.00000016 | 5.57% | 0.00000287 | 0.00000338 | 0.00000268 | 903,383.00 |
| 22 Abr 2024 | 0.00000287 | 0.00000002 | 0.70% | 0.00000274 | 0.00000392 | 0.00000249 | 682,530.00 |
| 21 Abr 2024 | 0.00000285 | 0.00000009 | 3.26% | 0.00000276 | 0.00000359 | 0.00000264 | 892,032.00 |
| 20 Abr 2024 | 0.00000276 | 0.00 | 0.00% | 0.00000276 | 0.00000281 | 0.00000272 | 1,036,076.00 |
| 19 Abr 2024 | 0.00000276 | -0.00000013 | -4.50% | 0.00000289 | 0.00000308 | 0.00000273 | 846,859.00 |
| 18 Abr 2024 | 0.00000289 | 0.00000004 | 1.40% | 0.00000285 | 0.00000298 | 0.00000272 | 948,376.00 |
| 17 Abr 2024 | 0.00000285 | 0.00000007 | 2.52% | 0.00000278 | 0.00000314 | 0.00000270 | 992,420.00 |
| 16 Abr 2024 | 0.00000278 | -0.00000023 | -7.64% | 0.00000301 | 0.00000305 | 0.00000274 | 1,014,594.00 |
| 15 Abr 2024 | 0.00000301 | -0.00000006 | -1.95% | 0.00000307 | 0.00000319 | 0.00000293 | 700,410.00 |
| 14 Abr 2024 | 0.00000307 | -0.00000017 | -5.25% | 0.00000324 | 0.00000343 | 0.00000290 | 791,633.00 |
| 13 Abr 2024 | 0.00000324 | -0.00000012 | -3.57% | 0.00000336 | 0.00000387 | 0.00000295 | 614,570.00 |
| 12 Abr 2024 | 0.00000336 | 0.00000023 | 7.35% | 0.00000313 | 0.00000348 | 0.00000303 | 594,264.00 |
| 11 Abr 2024 | 0.00000313 | 0.00000013 | 4.33% | 0.00000300 | 0.00000334 | 0.00000295 | 523,883.00 |
| 10 Abr 2024 | 0.00000300 | -0.00000016 | -5.06% | 0.00000316 | 0.00000323 | 0.00000237 | 724,453.00 |
| 09 Abr 2024 | 0.00000316 | 0.00000040 | 14.49% | 0.00000276 | 0.00000327 | 0.00000276 | 796,383.00 |
| 08 Abr 2024 | 0.00000276 | -0.00000016 | -5.48% | 0.00000292 | 0.00000299 | 0.00000241 | 565,373.00 |
| 07 Abr 2024 | 0.00000292 | 0.00000045 | 18.22% | 0.00000247 | 0.00000382 | 0.00000234 | 693,651.00 |
| 06 Abr 2024 | 0.00000247 | 0.00000048 | 24.12% | 0.00000199 | 0.00000249 | 0.00000193 | 876,941.00 |
| 05 Abr 2024 | 0.00000199 | -0.00000031 | -13.48% | 0.00000230 | 0.00000263 | 0.00000188 | 536,465.00 |
| 04 Abr 2024 | 0.00000230 | 0.00000035 | 17.95% | 0.00000265 | 0.00000286 | 0.00000104 | 722,663.00 |
| 03 Abr 2024 | 0.00000195 | 0.00000080 | 69.57% | 0.00000116 | 0.00000240 | 0.00000113 | 643,302.00 |
| 02 Abr 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000117 | 0.00000124 | 0.00000115 | 1,323,312.00 |
| 01 Abr 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000120 | 0.00000126 | 0.00000117 | 257,164.00 |
| 31 Mar 2024 | 0.00000119 | 0.00000001 | 0.85% | 0.00000118 | 0.00000126 | 0.00000118 | 144,463.00 |
| 30 Mar 2024 | 0.00000118 | -0.00000005 | -4.07% | 0.00000123 | 0.00000123 | 0.00000118 | 444,653.00 |
| 29 Mar 2024 | 0.00000123 | 0.00000004 | 3.36% | 0.00000119 | 0.00000128 | 0.00000119 | 492,354.00 |
| 28 Mar 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000121 | 0.00000128 | 0.00000117 | 1,305,559.00 |
