Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NESTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000053 | 4,665,815.00 |
| 25 Jun 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000056 | 0.00000054 | 2,476,765.00 |
| 24 Jun 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000053 | 0.00000056 | 0.00000053 | 1,387,549.00 |
| 23 Jun 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000053 | 0.00000051 | 4,361,949.00 |
| 22 Jun 2024 | 0.00000051 | -0.00000006 | -10.53% | 0.00000057 | 0.00000057 | 0.00000051 | 3,627,303.00 |
| 21 Jun 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000054 | 0.00000057 | 0.00000053 | 1,719,414.00 |
| 20 Jun 2024 | 0.00000054 | -0.00000004 | -6.90% | 0.00000058 | 0.00000058 | 0.00000053 | 4,460,667.00 |
| 19 Jun 2024 | 0.00000058 | -0.00000005 | -7.94% | 0.00000063 | 0.00000063 | 0.00000058 | 3,764,309.00 |
| 18 Jun 2024 | 0.00000063 | 0.00000003 | 5.00% | 0.00000060 | 0.00000064 | 0.00000059 | 2,950,625.00 |
| 17 Jun 2024 | 0.00000060 | -0.00000003 | -4.76% | 0.00000062 | 0.00000066 | 0.00000060 | 3,423,323.00 |
| 16 Jun 2024 | 0.00000063 | -0.00000006 | -8.70% | 0.00000069 | 0.00000069 | 0.00000062 | 3,249,558.00 |
| 15 Jun 2024 | 0.00000069 | 0.00000002 | 2.99% | 0.00000067 | 0.00000069 | 0.00000065 | 1,368,210.00 |
| 14 Jun 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000080 | 0.00000065 | 2,325,745.00 |
| 13 Jun 2024 | 0.00000066 | -0.00000002 | -2.94% | 0.00000068 | 0.000016 | 0.00000065 | 468,953.00 |
| 12 Jun 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000068 | 0.00000064 | 1,609,393.00 |
| 11 Jun 2024 | 0.00000065 | 0.00000001 | 1.56% | 0.00000064 | 0.00000067 | 0.00000064 | 1,862,229.00 |
| 10 Jun 2024 | 0.00000064 | 0.00000001 | 1.59% | 0.00000064 | 0.00000065 | 0.00000062 | 2,926,258.00 |
| 09 Jun 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000064 | 0.00000062 | 3,532,922.00 |
| 08 Jun 2024 | 0.00000064 | -0.00000004 | -5.88% | 0.00000068 | 0.00000069 | 0.00000063 | 2,710,795.00 |
| 07 Jun 2024 | 0.00000068 | 0.00 | 0.00% | 0.00000068 | 0.00000078 | 0.00000067 | 1,570,464.00 |
| 06 Jun 2024 | 0.00000068 | 0.00000009 | 15.25% | 0.00000059 | 0.00000080 | 0.00000059 | 2,783,535.00 |
| 05 Jun 2024 | 0.00000059 | -0.00000001 | -1.67% | 0.00000060 | 0.00000061 | 0.00000059 | 4,499,222.00 |
| 04 Jun 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000061 | 0.00000062 | 0.00000060 | 1,362,751.00 |
| 03 Jun 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000060 | 0.00000061 | 0.00000059 | 2,197,510.00 |
| 02 Jun 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000062 | 0.00000062 | 0.00000059 | 4,298,352.00 |
| 01 Jun 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000061 | 0.00000064 | 0.00000060 | 3,524,559.00 |
| 31 May 2024 | 0.00000061 | -0.00000003 | -4.69% | 0.00000064 | 0.00000065 | 0.00000060 | 3,608,971.00 |
| 30 May 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000066 | 0.00000058 | 3,665,973.00 |
| 29 May 2024 | 0.00000065 | -0.00000001 | -1.52% | 0.00000066 | 0.00000067 | 0.00000064 | 2,351,810.00 |
| 28 May 2024 | 0.00000066 | 0.00 | 0.00% | 0.00000066 | 0.00000069 | 0.00000064 | 3,480,804.00 |
| 27 May 2024 | 0.00000066 | 0.00000004 | 6.45% | 0.00000062 | 0.00000067 | 0.00000061 | 4,582,675.00 |
| 26 May 2024 | 0.00000062 | -0.00000002 | -3.13% | 0.00000064 | 0.00000065 | 0.00000062 | 4,265,076.00 |
| 25 May 2024 | 0.00000064 | -0.00000003 | -4.48% | 0.00000067 | 0.00000068 | 0.00000064 | 3,615,713.00 |
| 24 May 2024 | 0.00000067 | 0.00000001 | 1.52% | 0.00000066 | 0.00000069 | 0.00000065 | 2,784,923.00 |
| 23 May 2024 | 0.00000066 | 0.00 | 0.00% | 0.00000066 | 0.00000068 | 0.00000062 | 2,483,173.00 |
| 22 May 2024 | 0.00000066 | -0.00000004 | -5.71% | 0.00000069 | 0.00000070 | 0.00000066 | 3,187,782.00 |
| 21 May 2024 | 0.00000070 | -0.00000004 | -5.41% | 0.00000074 | 0.00000074 | 0.00000069 | 1,435,934.00 |
| 20 May 2024 | 0.00000074 | -0.00000011 | -12.94% | 0.00000084 | 0.00000086 | 0.00000074 | 3,523,845.00 |
| 19 May 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000083 | 0.00000086 | 0.00000083 | 1,739,714.00 |
| 18 May 2024 | 0.00000083 | 0.00 | 0.00% | 0.00000083 | 0.00000084 | 0.00000081 | 2,039,030.00 |
| 17 May 2024 | 0.00000083 | -0.00000012 | -12.63% | 0.00000095 | 0.00000095 | 0.00000083 | 813,944.00 |
| 16 May 2024 | 0.00000095 | 0.00000006 | 6.74% | 0.00000089 | 0.00000096 | 0.00000089 | 2,420,104.00 |
| 15 May 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000095 | 0.00000084 | 2,439,772.00 |
| 14 May 2024 | 0.00000092 | -0.00000002 | -2.13% | 0.00000094 | 0.00000100 | 0.00000092 | 2,362,255.00 |
| 13 May 2024 | 0.00000094 | 0.00000004 | 4.44% | 0.00000090 | 0.00000095 | 0.00000088 | 4,440,038.00 |
| 12 May 2024 | 0.00000090 | -0.00000001 | -1.10% | 0.00000091 | 0.00000093 | 0.00000090 | 3,758,878.00 |
| 11 May 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000094 | 0.00000089 | 3,696,385.00 |
| 10 May 2024 | 0.00000093 | 0.00000002 | 2.20% | 0.00000091 | 0.00000095 | 0.00000086 | 3,818,988.00 |
| 09 May 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000094 | 0.00000090 | 3,659,558.00 |
| 08 May 2024 | 0.00000093 | -0.00000001 | -1.06% | 0.00000094 | 0.00000095 | 0.00000089 | 3,492,990.00 |
| 07 May 2024 | 0.00000094 | 0.00 | 0.00% | 0.00000094 | 0.00000099 | 0.00000092 | 3,643,252.00 |
| 06 May 2024 | 0.00000094 | -0.00000002 | -2.08% | 0.00000095 | 0.00000099 | 0.00000094 | 3,484,963.00 |
| 05 May 2024 | 0.00000096 | 0.00000004 | 4.35% | 0.00000091 | 0.00000101 | 0.00000091 | 675,501.00 |
| 04 May 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000091 | 0.00000096 | 0.00000091 | 1,718,817.00 |
| 03 May 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000092 | 0.00000094 | 0.00000089 | 2,253,966.00 |
| 02 May 2024 | 0.00000092 | -0.00000002 | -2.13% | 0.00000094 | 0.00000096 | 0.00000088 | 1,639,738.00 |
| 01 May 2024 | 0.00000094 | 0.00000002 | 2.17% | 0.00000092 | 0.00000098 | 0.00000091 | 2,132,315.00 |
| 30 Abr 2024 | 0.00000092 | 0.00000004 | 4.55% | 0.00000089 | 0.00000096 | 0.00000088 | 1,600,745.00 |
| 29 Abr 2024 | 0.00000088 | -0.00000001 | -1.12% | 0.00000091 | 0.00000092 | 0.00000088 | 3,946,456.00 |
| 28 Abr 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000091 | 0.00000092 | 0.00000087 | 1,755,819.00 |
| 27 Abr 2024 | 0.00000091 | -0.00000002 | -2.15% | 0.00000093 | 0.00000095 | 0.00000089 | 1,519,320.00 |
| 26 Abr 2024 | 0.00000093 | -0.00000007 | -7.00% | 0.00000100 | 0.00000103 | 0.00000092 | 2,443,029.00 |
| 25 Abr 2024 | 0.00000100 | -0.00000005 | -4.76% | 0.00000105 | 0.00000105 | 0.00000098 | 1,965,360.00 |
| 24 Abr 2024 | 0.00000105 | 0.00000005 | 5.00% | 0.00000100 | 0.00000106 | 0.00000096 | 2,035,447.00 |
| 23 Abr 2024 | 0.00000100 | -0.00000004 | -3.85% | 0.00000104 | 0.00000104 | 0.00000096 | 2,712,298.00 |
| 22 Abr 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000104 | 0.00000112 | 0.00000102 | 2,778,656.00 |
| 21 Abr 2024 | 0.00000107 | 0.00000003 | 2.88% | 0.00000104 | 0.00000114 | 0.00000102 | 1,398,365.00 |
| 20 Abr 2024 | 0.00000104 | 0.00 | 0.00% | 0.00000103 | 0.00000105 | 0.00000101 | 792,945.00 |
| 19 Abr 2024 | 0.00000104 | -0.00000012 | -10.34% | 0.00000116 | 0.00000123 | 0.00000102 | 1,923,550.00 |
| 18 Abr 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000112 | 0.00000116 | 0.00000106 | 1,759,835.00 |
| 17 Abr 2024 | 0.00000112 | 0.00000002 | 1.82% | 0.00000110 | 0.00000112 | 0.00000106 | 2,297,636.00 |
| 16 Abr 2024 | 0.00000110 | 0.00000008 | 7.84% | 0.00000102 | 0.00000111 | 0.00000098 | 1,199,840.00 |
| 15 Abr 2024 | 0.00000102 | -0.00000007 | -6.42% | 0.00000109 | 0.00000116 | 0.00000097 | 3,175,004.00 |
| 14 Abr 2024 | 0.00000109 | 0.00000007 | 6.86% | 0.00000102 | 0.00000110 | 0.00000102 | 1,182,629.00 |
| 13 Abr 2024 | 0.00000102 | -0.00000001 | -0.97% | 0.00000103 | 0.00000113 | 0.00000098 | 605,340.00 |
| 12 Abr 2024 | 0.00000103 | 0.00000003 | 3.00% | 0.00000100 | 0.00000103 | 0.00000095 | 1,031,053.00 |
| 11 Abr 2024 | 0.00000100 | -0.00000004 | -3.85% | 0.00000104 | 0.00000104 | 0.00000098 | 1,076,031.00 |
| 10 Abr 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000109 | 0.00000111 | 0.00000104 | 231,765.00 |
| 09 Abr 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000111 | 0.00000101 | 142,984.00 |
| 08 Abr 2024 | 0.00000110 | 0.00000004 | 3.77% | 0.00000103 | 0.00000129 | 0.00000100 | 2,206,919.00 |
| 07 Abr 2024 | 0.00000106 | -0.00000007 | -6.19% | 0.00000113 | 0.00000120 | 0.00000106 | 540,989.00 |
| 06 Abr 2024 | 0.00000113 | 0.00000008 | 7.62% | 0.00000105 | 0.00000116 | 0.00000105 | 314,648.00 |
| 05 Abr 2024 | 0.00000105 | 0.00000001 | 0.96% | 0.00000104 | 0.00000109 | 0.00000102 | 1,172,671.00 |
| 04 Abr 2024 | 0.00000104 | 0.00000004 | 4.00% | 0.00000100 | 0.00000112 | 0.00000099 | 565,921.00 |
| 03 Abr 2024 | 0.00000100 | -0.00000006 | -5.66% | 0.00000106 | 0.00000110 | 0.00000097 | 711,595.00 |
| 02 Abr 2024 | 0.00000106 | -0.00000004 | -3.64% | 0.00000110 | 0.00000119 | 0.00000106 | 683,734.00 |
| 01 Abr 2024 | 0.00000110 | -0.00000005 | -4.35% | 0.00000115 | 0.00000118 | 0.00000110 | 2,475,069.00 |
| 31 Mar 2024 | 0.00000115 | -0.00000010 | -8.00% | 0.00000125 | 0.00000125 | 0.00000115 | 248,318.00 |
| 30 Mar 2024 | 0.00000125 | 0.00000004 | 3.31% | 0.00000122 | 0.00000126 | 0.00000121 | 367,831.00 |
| 29 Mar 2024 | 0.00000121 | -0.00000004 | -3.20% | 0.00000125 | 0.00000129 | 0.00000119 | 1,119,483.00 |
