CEREETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000121 | 0.00000121 | 0.00000118 | 2,211,542.00 |
25 Jun 2024 | 0.00000121 | 0.00 | 0.00% | 0.00000121 | 0.00000127 | 0.00000118 | 2,102,568.00 |
24 Jun 2024 | 0.00000121 | -0.00000001 | -0.82% | 0.00000122 | 0.00000128 | 0.00000119 | 2,043,877.00 |
23 Jun 2024 | 0.00000122 | -0.00000002 | -1.61% | 0.00000124 | 0.00000126 | 0.00000120 | 1,544,832.00 |
22 Jun 2024 | 0.00000124 | -0.00000001 | -0.80% | 0.00000125 | 0.00000127 | 0.00000115 | 1,671,906.00 |
21 Jun 2024 | 0.00000125 | -0.00000007 | -5.30% | 0.00000132 | 0.00000133 | 0.00000125 | 1,545,341.00 |
20 Jun 2024 | 0.00000132 | 0.00000003 | 2.33% | 0.00000129 | 0.00000138 | 0.00000127 | 1,721,451.00 |
19 Jun 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000130 | 0.00000130 | 0.00000124 | 1,805,354.00 |
18 Jun 2024 | 0.00000130 | -0.00000004 | -2.99% | 0.00000134 | 0.00000137 | 0.00000129 | 1,826,527.00 |
17 Jun 2024 | 0.00000134 | -0.00000001 | -0.74% | 0.00000134 | 0.00000138 | 0.00000132 | 1,709,957.00 |
16 Jun 2024 | 0.00000135 | 0.00 | 0.00% | 0.00000135 | 0.00000138 | 0.00000132 | 1,666,162.00 |
15 Jun 2024 | 0.00000135 | -0.00000004 | -2.88% | 0.00000139 | 0.00000140 | 0.00000132 | 1,707,025.00 |
14 Jun 2024 | 0.00000139 | -0.00000004 | -2.80% | 0.00000143 | 0.00000146 | 0.00000137 | 1,819,883.00 |
13 Jun 2024 | 0.00000143 | -0.00000004 | -2.72% | 0.00000147 | 0.00000187 | 0.00000142 | 1,614,907.00 |
12 Jun 2024 | 0.00000147 | 0.00 | 0.00% | 0.00000147 | 0.00000148 | 0.00000141 | 1,437,209.00 |
11 Jun 2024 | 0.00000147 | -0.00000001 | -0.68% | 0.00000148 | 0.00000151 | 0.00000144 | 1,628,876.00 |
10 Jun 2024 | 0.00000148 | -0.00000012 | -7.50% | 0.00000160 | 0.00000167 | 0.00000148 | 1,544,322.00 |
09 Jun 2024 | 0.00000160 | -0.00000004 | -2.44% | 0.00000164 | 0.00000175 | 0.00000159 | 1,238,684.00 |
08 Jun 2024 | 0.00000164 | 0.00000011 | 7.19% | 0.00000153 | 0.00000171 | 0.00000148 | 1,357,324.00 |
07 Jun 2024 | 0.00000153 | 0.00000001 | 0.66% | 0.00000152 | 0.00000171 | 0.00000150 | 1,359,402.00 |
06 Jun 2024 | 0.00000152 | 0.00000019 | 14.29% | 0.00000133 | 0.00000165 | 0.00000132 | 1,858,468.00 |
05 Jun 2024 | 0.00000133 | -0.00000001 | -0.75% | 0.00000135 | 0.00000135 | 0.00000130 | 1,701,494.00 |
04 Jun 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000137 | 0.00000137 | 0.00000132 | 1,021,460.00 |
03 Jun 2024 | 0.00000137 | 0.00000004 | 3.01% | 0.00000133 | 0.00000140 | 0.00000133 | 1,504,898.00 |
02 Jun 2024 | 0.00000133 | -0.00000004 | -2.92% | 0.00000137 | 0.00000137 | 0.00000131 | 1,988,417.00 |
01 Jun 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000134 | 0.00000143 | 0.00000133 | 1,594,779.00 |
31 May 2024 | 0.00000134 | 0.00000003 | 2.29% | 0.00000131 | 0.00000141 | 0.00000123 | 1,993,499.00 |
30 May 2024 | 0.00000131 | 0.00000003 | 2.34% | 0.00000128 | 0.00000133 | 0.00000127 | 1,789,652.00 |
29 May 2024 | 0.00000128 | 0.00000004 | 3.23% | 0.00000124 | 0.00000131 | 0.00000124 | 1,848,425.00 |
28 May 2024 | 0.00000124 | -0.00000007 | -5.34% | 0.00000131 | 0.00000132 | 0.00000117 | 1,892,728.00 |
27 May 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000130 | 0.00000132 | 0.00000126 | 1,580,703.00 |
26 May 2024 | 0.00000130 | -0.00000010 | -7.14% | 0.00000140 | 0.00000142 | 0.00000129 | 1,880,764.00 |
25 May 2024 | 0.00000140 | -0.00000004 | -2.78% | 0.00000144 | 0.00000145 | 0.00000138 | 1,693,940.00 |
24 May 2024 | 0.00000144 | -0.00000002 | -1.37% | 0.00000146 | 0.00000147 | 0.00000140 | 1,510,987.00 |
23 May 2024 | 0.00000146 | -0.00000002 | -1.35% | 0.00000148 | 0.00000151 | 0.00000140 | 1,605,165.00 |
22 May 2024 | 0.00000148 | -0.00000002 | -1.33% | 0.00000149 | 0.00000152 | 0.00000146 | 1,547,777.00 |
21 May 2024 | 0.00000150 | -0.00000010 | -6.25% | 0.00000160 | 0.00000160 | 0.00000148 | 1,927,784.00 |
20 May 2024 | 0.00000160 | -0.00000021 | -11.60% | 0.00000181 | 0.00000182 | 0.00000157 | 1,507,464.00 |
19 May 2024 | 0.00000181 | 0.00000002 | 1.12% | 0.00000179 | 0.00000184 | 0.00000177 | 1,200,722.00 |
18 May 2024 | 0.00000179 | -0.00000013 | -6.77% | 0.00000192 | 0.00000193 | 0.00000178 | 1,391,022.00 |
17 May 2024 | 0.00000192 | -0.00000013 | -6.34% | 0.00000205 | 0.00000208 | 0.00000187 | 1,324,001.00 |
16 May 2024 | 0.00000205 | 0.00 | 0.00% | 0.00000205 | 0.00000208 | 0.00000201 | 1,179,541.00 |
15 May 2024 | 0.00000205 | 0.00000006 | 3.02% | 0.00000199 | 0.00000209 | 0.00000193 | 1,474,300.00 |
14 May 2024 | 0.00000199 | 0.00000004 | 2.05% | 0.00000195 | 0.00000299 | 0.00000193 | 1,309,930.00 |
13 May 2024 | 0.00000195 | -0.00000005 | -2.50% | 0.00000199 | 0.00000203 | 0.00000194 | 1,287,803.00 |
12 May 2024 | 0.00000200 | -0.00000005 | -2.44% | 0.00000205 | 0.00000210 | 0.00000199 | 1,751,540.00 |
11 May 2024 | 0.00000205 | -0.00000001 | -0.49% | 0.00000206 | 0.00000207 | 0.00000203 | 1,460,502.00 |
10 May 2024 | 0.00000206 | -0.00000002 | -0.96% | 0.00000208 | 0.00000215 | 0.00000206 | 1,338,947.00 |
09 May 2024 | 0.00000208 | 0.00000004 | 1.96% | 0.00000204 | 0.00000212 | 0.00000203 | 1,388,752.00 |
08 May 2024 | 0.00000204 | -0.00000014 | -6.42% | 0.00000218 | 0.00000219 | 0.00000203 | 1,575,864.00 |
07 May 2024 | 0.00000218 | 0.00000012 | 5.83% | 0.00000206 | 0.00000228 | 0.00000205 | 1,474,083.00 |
06 May 2024 | 0.00000206 | 0.00000010 | 5.10% | 0.00000196 | 0.00000206 | 0.00000190 | 1,323,288.00 |
05 May 2024 | 0.00000196 | 0.00000013 | 7.10% | 0.00000183 | 0.00000197 | 0.00000182 | 1,417,607.00 |
04 May 2024 | 0.00000183 | -0.00000001 | -0.54% | 0.00000183 | 0.00000187 | 0.00000180 | 1,532,546.00 |
03 May 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000186 | 0.00000187 | 0.00000179 | 1,621,136.00 |
02 May 2024 | 0.00000186 | 0.00000006 | 3.33% | 0.00000180 | 0.00000187 | 0.00000178 | 1,776,023.00 |
01 May 2024 | 0.00000180 | 0.00000004 | 2.27% | 0.00000176 | 0.00000184 | 0.00000173 | 1,748,145.00 |
30 Abr 2024 | 0.00000176 | -0.00000003 | -1.68% | 0.00000179 | 0.00000187 | 0.00000175 | 1,647,096.00 |
29 Abr 2024 | 0.00000179 | -0.00000001 | -0.56% | 0.00000183 | 0.00000184 | 0.00000178 | 1,963,774.00 |
28 Abr 2024 | 0.00000180 | -0.00000005 | -2.70% | 0.00000185 | 0.00000188 | 0.00000177 | 1,532,371.00 |
27 Abr 2024 | 0.00000185 | -0.00000011 | -5.61% | 0.00000195 | 0.00000197 | 0.00000183 | 1,600,410.00 |
26 Abr 2024 | 0.00000196 | 0.00000001 | 0.51% | 0.00000196 | 0.00000212 | 0.00000182 | 1,528,658.00 |
25 Abr 2024 | 0.00000195 | 0.00000009 | 4.84% | 0.00000186 | 0.00000212 | 0.00000181 | 1,502,911.00 |
24 Abr 2024 | 0.00000186 | -0.00000005 | -2.62% | 0.00000191 | 0.00000193 | 0.00000179 | 1,453,136.00 |
23 Abr 2024 | 0.00000191 | -0.00000004 | -2.05% | 0.00000195 | 0.00000202 | 0.00000191 | 1,310,350.00 |
22 Abr 2024 | 0.00000195 | -0.00000006 | -2.99% | 0.00000201 | 0.00000207 | 0.00000193 | 1,436,978.00 |
21 Abr 2024 | 0.00000201 | 0.00000004 | 2.03% | 0.00000197 | 0.00000205 | 0.00000195 | 1,411,335.00 |
20 Abr 2024 | 0.00000197 | -0.00000007 | -3.43% | 0.00000204 | 0.00000212 | 0.00000193 | 1,359,628.00 |
19 Abr 2024 | 0.00000204 | 0.00000008 | 4.08% | 0.00000196 | 0.00000211 | 0.00000185 | 1,541,903.00 |
18 Abr 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000199 | 0.00000200 | 0.00000187 | 1,517,950.00 |
17 Abr 2024 | 0.00000199 | 0.00000002 | 1.02% | 0.00000196 | 0.00000204 | 0.00000193 | 1,357,030.00 |
16 Abr 2024 | 0.00000197 | 0.00000001 | 0.51% | 0.00000196 | 0.00000200 | 0.00000193 | 1,413,166.00 |
15 Abr 2024 | 0.00000196 | 0.00000004 | 2.08% | 0.00000192 | 0.00000205 | 0.00000187 | 1,533,198.00 |
14 Abr 2024 | 0.00000192 | 0.00000015 | 8.47% | 0.00000177 | 0.00000205 | 0.00000177 | 1,519,782.00 |
13 Abr 2024 | 0.00000177 | -0.00000018 | -9.23% | 0.00000195 | 0.00000205 | 0.00000177 | 1,439,053.00 |
12 Abr 2024 | 0.00000195 | -0.00000004 | -2.01% | 0.00000199 | 0.00000214 | 0.00000195 | 1,373,900.00 |
11 Abr 2024 | 0.00000199 | -0.00000007 | -3.40% | 0.00000206 | 0.00000208 | 0.00000197 | 1,311,286.00 |
10 Abr 2024 | 0.00000206 | 0.00000008 | 4.04% | 0.00000198 | 0.00000214 | 0.00000195 | 1,323,586.00 |
09 Abr 2024 | 0.00000198 | -0.00000006 | -2.94% | 0.00000204 | 0.00000206 | 0.00000197 | 1,313,815.00 |
08 Abr 2024 | 0.00000204 | -0.00000004 | -1.92% | 0.00000207 | 0.00000221 | 0.00000203 | 1,353,812.00 |
07 Abr 2024 | 0.00000208 | -0.00000016 | -7.14% | 0.00000224 | 0.00000229 | 0.00000208 | 1,249,771.00 |
06 Abr 2024 | 0.00000224 | -0.00000011 | -4.68% | 0.00000235 | 0.00000236 | 0.00000223 | 1,317,125.00 |
05 Abr 2024 | 0.00000235 | -0.00000020 | -7.84% | 0.00000255 | 0.00000258 | 0.00000232 | 1,184,534.00 |
04 Abr 2024 | 0.00000255 | 0.00000022 | 9.44% | 0.00000233 | 0.00000255 | 0.00000225 | 1,067,081.00 |
03 Abr 2024 | 0.00000233 | -0.00000023 | -8.98% | 0.00000257 | 0.00000259 | 0.00000232 | 1,209,189.00 |
02 Abr 2024 | 0.00000256 | -0.00000005 | -1.92% | 0.00000261 | 0.00000266 | 0.00000250 | 1,168,520.00 |
01 Abr 2024 | 0.00000261 | -0.00000017 | -6.12% | 0.00000276 | 0.00000283 | 0.00000255 | 1,163,406.00 |
31 Mar 2024 | 0.00000278 | 0.00000015 | 5.70% | 0.00000259 | 0.00000302 | 0.00000258 | 1,394,292.00 |
30 Mar 2024 | 0.00000263 | 0.00000009 | 3.54% | 0.00000254 | 0.00000285 | 0.00000252 | 1,265,469.00 |
29 Mar 2024 | 0.00000254 | 0.00000017 | 7.17% | 0.00000237 | 0.00000257 | 0.00000232 | 1,346,592.00 |