Mas Datos Histórico @EthernityChain $ERN Token - ERNETH | ADVFN

US Dollar vs MXN

Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

Regístrate

Inicio
Invertir
Criptomonedas
COIN
@EthernityChain $ERN Token (Criptodivisas:ERNETH)
@EthernityChain $ERN Token (Criptodivisas:ERNETH) Histórico

ERNETH Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
02 Jul 2024	0.000732	-0.00000100	-0.14%	0.000733	0.000733	0.000715	653.00
01 Jul 2024	0.000733	-0.00000600	-0.81%	0.000734	0.000755	0.000728	1,902.00
30 Jun 2024	0.000739	0.000033	4.67%	0.000706	0.000739	0.000698	2,573.00
29 Jun 2024	0.000706	-0.000033	-4.47%	0.000739	0.000739	0.000704	1,912.00
28 Jun 2024	0.000739	0.00000100	0.14%	0.000738	0.000779	0.00073	1,919.00
27 Jun 2024	0.000738	0.00	0.00%	0.000738	0.000742	0.000719	1,872.00
26 Jun 2024	0.000738	-0.000026	-3.40%	0.000763	0.000763	0.000735	2,548.00
25 Jun 2024	0.000764	0.00000600	0.79%	0.000758	0.00077	0.000757	1,307.00
24 Jun 2024	0.000758	0.000028	3.84%	0.00073	0.000764	0.000709	1,628.00
23 Jun 2024	0.00073	-0.00000200	-0.27%	0.000732	0.000766	0.000718	1,099.00
22 Jun 2024	0.000732	-0.000023	-3.05%	0.000755	0.000755	0.000731	40.00
21 Jun 2024	0.000755	0.00000700	0.94%	0.000748	0.000762	0.000747	1,143.00
20 Jun 2024	0.000748	0.000046	6.55%	0.000703	0.00075	0.000703	1,432.00
19 Jun 2024	0.000702	-0.000016	-2.23%	0.000716	0.00072	0.000694	1,505.00
18 Jun 2024	0.000718	-0.000056	-7.24%	0.000774	0.000774	0.000708	2,030.00
17 Jun 2024	0.000774	-0.000051	-6.18%	0.000825	0.000825	0.000761	3,150.00
16 Jun 2024	0.000825	-0.00000400	-0.48%	0.000829	0.000831	0.000814	1,289.00
15 Jun 2024	0.000829	-0.000031	-3.60%	0.000858	0.00086	0.000827	1,833.00
14 Jun 2024	0.00086	-0.000108	-11.16%	0.000968	0.000969	0.000854	1,790.00
13 Jun 2024	0.000968	-0.000039	-3.87%	0.001007	0.001007	0.000902	2,079.00
12 Jun 2024	0.001007	-0.00000600	-0.59%	0.001013	0.001023	0.000996	1,390.00
11 Jun 2024	0.001013	0.00	0.00%	0.001013	0.001028	0.000991	1,278.00
10 Jun 2024	0.001013	-0.000019	-1.84%	0.001035	0.001041	0.001013	1,524.00
09 Jun 2024	0.001032	0.000019	1.88%	0.001013	0.001033	0.001013	297.00
08 Jun 2024	0.001013	0.00	0.00%	0.001013	0.001013	0.001013	0.00
07 Jun 2024	0.001013	-0.000052	-4.88%	0.001065	0.001077	0.001	1,678.00
06 Jun 2024	0.001065	0.000014	1.33%	0.001034	0.00107	0.001033	2,198.00
05 Jun 2024	0.001051	0.00000600	0.57%	0.001047	0.001072	0.001045	2,166.00
04 Jun 2024	0.001045	-0.00000300	-0.29%	0.001046	0.001062	0.001029	1,263.00
03 Jun 2024	0.001048	0.000027	2.64%	0.001021	0.001048	0.001019	2,331.00
02 Jun 2024	0.001021	-0.000042	-3.95%	0.001064	0.001074	0.001012	1,758.00
01 Jun 2024	0.001063	-0.000095	-8.20%	0.001159	0.001162	0.001055	1,751.00
31 May 2024	0.001158	0.00002	1.76%	0.001141	0.001159	0.000902	2,076.00
30 May 2024	0.001138	0.000016	1.43%	0.001122	0.001148	0.001102	1,952.00
29 May 2024	0.001122	0.00002	1.81%	0.001105	0.001141	0.001102	2,028.00
28 May 2024	0.001102	-0.00005	-4.34%	0.001152	0.001185	0.001091	2,206.00
27 May 2024	0.001152	-0.000047	-3.92%	0.0012	0.0012	0.001133	2,517.00
26 May 2024	0.001199	-0.000011	-0.91%	0.00121	0.001212	0.001189	1,051.00
25 May 2024	0.00121	0.00000800	0.67%	0.001202	0.001225	0.001201	1,646.00
24 May 2024	0.001202	0.000014	1.18%	0.001195	0.001207	0.001179	1,811.00
23 May 2024	0.001188	-0.00000600	-0.50%	0.001194	0.001195	0.001146	1,258.00
22 May 2024	0.001194	-0.000034	-2.77%	0.001232	0.001235	0.001194	1,994.00
21 May 2024	0.001228	-0.000067	-5.17%	0.001291	0.001326	0.001224	1,950.00
20 May 2024	0.001295	-0.000099	-7.10%	0.001396	0.001429	0.001288	2,722.00
19 May 2024	0.001394	-0.000082	-5.56%	0.001476	0.001521	0.001393	1,023.00
18 May 2024	0.001476	-0.00001	-0.67%	0.001486	0.001528	0.001454	1,184.00
17 May 2024	0.001486	-0.000037	-2.43%	0.001523	0.001567	0.001455	2,139.00
16 May 2024	0.001523	0.000107	7.56%	0.001416	0.001572	0.001411	2,232.00
15 May 2024	0.001416	0.000026	1.87%	0.00139	0.001436	0.001351	2,604.00
14 May 2024	0.00139	-0.000102	-6.84%	0.001492	0.001531	0.00136	2,352.00
13 May 2024	0.001492	-0.00009	-5.69%	0.001582	0.001591	0.001479	2,642.00
12 May 2024	0.001582	-0.000061	-3.71%	0.001643	0.001659	0.001582	1,634.00
11 May 2024	0.001643	0.00000100	0.06%	0.001642	0.001684	0.001582	2,144.00
10 May 2024	0.001642	0.000025	1.55%	0.001617	0.001744	0.001597	2,050.00
09 May 2024	0.001617	-0.000066	-3.92%	0.001683	0.001687	0.00158	2,026.00
08 May 2024	0.001683	-0.000139	-7.63%	0.001822	0.001868	0.001669	1,417.00
07 May 2024	0.001822	0.000272	17.55%	0.00155	0.001979	0.00155	1,930.00
06 May 2024	0.00155	0.000119	8.32%	0.001427	0.001558	0.001408	2,361.00
05 May 2024	0.001431	0.000114	8.66%	0.001317	0.001468	0.001293	2,317.00
04 May 2024	0.001317	0.000011	0.84%	0.001306	0.001332	0.001293	2,366.00
03 May 2024	0.001306	-0.00000500	-0.38%	0.001311	0.001517	0.001299	2,331.00
02 May 2024	0.001311	0.000067	5.39%	0.001244	0.001319	0.001226	2,276.00
01 May 2024	0.001244	0.00002	1.63%	0.001224	0.001253	0.001192	2,896.00
30 Abr 2024	0.001224	-0.000081	-6.21%	0.001307	0.00133	0.001206	2,554.00
29 Abr 2024	0.001305	-0.000013	-0.99%	0.001328	0.001335	0.001267	3,507.00
28 Abr 2024	0.001318	-0.000034	-2.51%	0.001348	0.001362	0.001308	2,293.00
27 Abr 2024	0.001352	-0.000165	-10.88%	0.001517	0.001524	0.001342	1,688.00
26 Abr 2024	0.001517	-0.000014	-0.91%	0.001531	0.001536	0.001512	1,404.00
25 Abr 2024	0.001531	0.000026	1.73%	0.001505	0.001548	0.001467	2,170.00
24 Abr 2024	0.001505	-0.000026	-1.70%	0.001531	0.001535	0.001461	2,118.00
23 Abr 2024	0.001531	-0.000082	-5.08%	0.001613	0.001614	0.001531	1,939.00
22 Abr 2024	0.001613	0.000031	1.96%	0.00156	0.001933	0.001488	3,171.00
21 Abr 2024	0.001582	0.000055	3.60%	0.001527	0.001586	0.001521	1,911.00
20 Abr 2024	0.001527	0.000086	5.97%	0.001442	0.00153	0.001434	1,766.00
19 Abr 2024	0.001441	-0.000022	-1.50%	0.001463	0.001498	0.001414	2,269.00
18 Abr 2024	0.001463	0.00000200	0.14%	0.001461	0.001475	0.001424	2,286.00
17 Abr 2024	0.001461	-0.00007	-4.57%	0.001531	0.001531	0.001417	1,946.00
16 Abr 2024	0.001531	0.000073	5.01%	0.001458	0.001531	0.001443	1,726.00
15 Abr 2024	0.001458	-0.000063	-4.14%	0.001515	0.001558	0.001422	2,424.00
14 Abr 2024	0.001521	0.000028	1.88%	0.001493	0.00158	0.001461	2,091.00
13 Abr 2024	0.001493	-0.000113	-7.04%	0.001606	0.001652	0.001349	2,295.00
12 Abr 2024	0.001606	-0.000193	-10.73%	0.001799	0.001873	0.001553	1,713.00
11 Abr 2024	0.001799	-0.000056	-3.02%	0.001855	0.001877	0.001766	1,587.00
10 Abr 2024	0.001855	0.000019	1.03%	0.001836	0.001878	0.001754	1,599.00
09 Abr 2024	0.001836	-0.000041	-2.18%	0.001877	0.001887	0.00182	1,509.00
08 Abr 2024	0.001877	-0.000123	-6.15%	0.001992	0.002011	0.001871	2,154.00
07 Abr 2024	0.002	-0.000028	-1.38%	0.002029	0.002068	0.001964	1,335.00
06 Abr 2024	0.002028	0.00001	0.50%	0.002023	0.002083	0.002007	1,387.00
05 Abr 2024	0.002018	-0.00017	-7.77%	0.002188	0.002245	0.002015	1,349.00
04 Abr 2024	0.002188	0.000132	6.42%	0.002044	0.002221	0.001948	1,350.00

@EthernityChain $ERN Token

ISHARES SEMD INAV

Vontobel Financial Produ...

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones