Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CHESSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.000042 | 0.00000100 | 2.43% | 0.000041 | 0.000043 | 0.00004 | 69,912.00 |
| 26 Jun 2024 | 0.000041 | -0.00000100 | -2.37% | 0.000042 | 0.000043 | 0.000041 | 73,699.00 |
| 25 Jun 2024 | 0.000042 | -0.00000100 | -2.31% | 0.000043 | 0.000044 | 0.000042 | 66,721.00 |
| 24 Jun 2024 | 0.000043 | 0.00000300 | 7.41% | 0.000041 | 0.000043 | 0.00004 | 72,031.00 |
| 23 Jun 2024 | 0.000041 | -0.00000060 | -1.46% | 0.000041 | 0.000043 | 0.00004 | 66,325.00 |
| 22 Jun 2024 | 0.000041 | -0.00000070 | -1.67% | 0.000042 | 0.000043 | 0.00004 | 69,947.00 |
| 21 Jun 2024 | 0.000042 | 0.00000080 | 1.95% | 0.000041 | 0.000042 | 0.00004 | 71,514.00 |
| 20 Jun 2024 | 0.000041 | 0.00000200 | 5.17% | 0.000039 | 0.000041 | 0.000039 | 67,816.00 |
| 19 Jun 2024 | 0.000039 | -0.00000100 | -2.51% | 0.00004 | 0.000041 | 0.000039 | 71,330.00 |
| 18 Jun 2024 | 0.00004 | -0.00000300 | -6.99% | 0.000043 | 0.000043 | 0.000039 | 67,911.00 |
| 17 Jun 2024 | 0.000043 | -0.00000200 | -4.41% | 0.000045 | 0.000045 | 0.000042 | 63,833.00 |
| 16 Jun 2024 | 0.000045 | 0.00000030 | 0.67% | 0.000045 | 0.000046 | 0.000045 | 61,806.00 |
| 15 Jun 2024 | 0.000045 | -0.00000080 | -1.74% | 0.000046 | 0.000047 | 0.000045 | 60,290.00 |
| 14 Jun 2024 | 0.000046 | -0.00000400 | -8.02% | 0.00005 | 0.000053 | 0.000046 | 56,682.00 |
| 13 Jun 2024 | 0.00005 | -0.00000050 | -0.99% | 0.000051 | 0.000051 | 0.000049 | 56,628.00 |
| 12 Jun 2024 | 0.00005 | 0.00000090 | 1.82% | 0.00005 | 0.000051 | 0.000049 | 54,992.00 |
| 11 Jun 2024 | 0.00005 | -0.00000040 | -0.80% | 0.00005 | 0.000051 | 0.000049 | 55,453.00 |
| 10 Jun 2024 | 0.00005 | -0.00000100 | -1.96% | 0.000051 | 0.000051 | 0.000049 | 54,826.00 |
| 09 Jun 2024 | 0.000051 | 0.00000070 | 1.39% | 0.00005 | 0.000051 | 0.00005 | 52,035.00 |
| 08 Jun 2024 | 0.00005 | -0.00000200 | -3.85% | 0.000052 | 0.000053 | 0.00005 | 53,705.00 |
| 07 Jun 2024 | 0.000052 | -0.00000300 | -5.42% | 0.000055 | 0.000057 | 0.000051 | 49,261.00 |
| 06 Jun 2024 | 0.000055 | 0.00000100 | 1.84% | 0.000054 | 0.000056 | 0.000052 | 47,145.00 |
| 05 Jun 2024 | 0.000054 | 0.00000200 | 3.82% | 0.000053 | 0.000055 | 0.000052 | 50,811.00 |
| 04 Jun 2024 | 0.000052 | 0.00000100 | 1.96% | 0.000051 | 0.000054 | 0.00005 | 28,472.00 |
| 03 Jun 2024 | 0.000051 | 0.00000200 | 4.06% | 0.000049 | 0.000052 | 0.000049 | 50,091.00 |
| 02 Jun 2024 | 0.000049 | -0.00000090 | -1.79% | 0.00005 | 0.000051 | 0.000049 | 53,853.00 |
| 01 Jun 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.000051 | 0.000049 | 52,997.00 |
| 31 May 2024 | 0.00005 | 0.00000040 | 0.80% | 0.00005 | 0.00005 | 0.000049 | 51,124.00 |
| 30 May 2024 | 0.00005 | 0.00000100 | 2.07% | 0.000048 | 0.00005 | 0.000048 | 53,038.00 |
| 29 May 2024 | 0.000048 | -0.00000040 | -0.82% | 0.000049 | 0.000052 | 0.000048 | 53,754.00 |
| 28 May 2024 | 0.000049 | 0.00000040 | 0.83% | 0.000048 | 0.000049 | 0.000048 | 54,570.00 |
| 27 May 2024 | 0.000048 | 0.00 | 0.00% | 0.000049 | 0.000049 | 0.000047 | 50,135.00 |
| 26 May 2024 | 0.000048 | -0.00000090 | -1.83% | 0.00005 | 0.00005 | 0.000048 | 56,485.00 |
| 25 May 2024 | 0.000049 | -0.00000030 | -0.60% | 0.00005 | 0.000051 | 0.000049 | 56,455.00 |
| 24 May 2024 | 0.00005 | 0.00000200 | 4.18% | 0.000048 | 0.00005 | 0.000048 | 52,713.00 |
| 23 May 2024 | 0.000048 | -0.00000100 | -2.04% | 0.000049 | 0.000049 | 0.000046 | 54,586.00 |
| 22 May 2024 | 0.000049 | -0.00000060 | -1.21% | 0.000049 | 0.00005 | 0.000049 | 56,426.00 |
| 21 May 2024 | 0.00005 | -0.00000400 | -7.45% | 0.000054 | 0.000054 | 0.000049 | 51,361.00 |
| 20 May 2024 | 0.000054 | -0.00000600 | -10.10% | 0.00006 | 0.000061 | 0.000054 | 53,705.00 |
| 19 May 2024 | 0.000059 | -0.00000100 | -1.65% | 0.000061 | 0.000063 | 0.000059 | 53,915.00 |
| 18 May 2024 | 0.000061 | -0.00000020 | -0.33% | 0.000061 | 0.000061 | 0.000059 | 57,000.00 |
| 17 May 2024 | 0.000061 | 0.00000040 | 0.66% | 0.000061 | 0.000062 | 0.00006 | 54,400.00 |
| 16 May 2024 | 0.000061 | 0.00000200 | 3.40% | 0.000059 | 0.000061 | 0.000058 | 56,472.00 |
| 15 May 2024 | 0.000059 | 0.00000030 | 0.51% | 0.000059 | 0.000059 | 0.000057 | 56,867.00 |
| 14 May 2024 | 0.000059 | -0.00000060 | -1.01% | 0.000059 | 0.00006 | 0.000058 | 60,792.00 |
| 13 May 2024 | 0.000059 | -0.00000100 | -1.65% | 0.000061 | 0.000061 | 0.000059 | 56,768.00 |
| 12 May 2024 | 0.000061 | -0.00000200 | -3.23% | 0.000062 | 0.000064 | 0.000061 | 51,298.00 |
| 11 May 2024 | 0.000062 | 0.00000050 | 0.81% | 0.000061 | 0.000063 | 0.000061 | 59,545.00 |
| 10 May 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000063 | 0.00007 | 0.000061 | 50,835.00 |
| 09 May 2024 | 0.000063 | 0.00000100 | 1.62% | 0.000062 | 0.000063 | 0.00006 | 55,194.00 |
| 08 May 2024 | 0.000062 | 0.00000030 | 0.49% | 0.000062 | 0.000063 | 0.00006 | 55,882.00 |
| 07 May 2024 | 0.000061 | 0.00000070 | 1.15% | 0.000061 | 0.000062 | 0.00006 | 53,456.00 |
| 06 May 2024 | 0.000061 | 0.00000010 | 0.17% | 0.000061 | 0.000062 | 0.00006 | 53,342.00 |
| 05 May 2024 | 0.000061 | -0.00000100 | -1.62% | 0.000062 | 0.000062 | 0.00006 | 52,028.00 |
| 04 May 2024 | 0.000062 | -0.00000100 | -1.59% | 0.000063 | 0.000063 | 0.000061 | 51,513.00 |
| 03 May 2024 | 0.000063 | -0.00000080 | -1.26% | 0.000064 | 0.000065 | 0.000063 | 52,439.00 |
| 02 May 2024 | 0.000064 | 0.00000300 | 4.94% | 0.000061 | 0.000066 | 0.000061 | 53,901.00 |
| 01 May 2024 | 0.000061 | 0.00000080 | 1.34% | 0.00006 | 0.000062 | 0.00006 | 55,260.00 |
| 30 Abr 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.000058 | 55,975.00 |
| 29 Abr 2024 | 0.000061 | 0.00000100 | 1.67% | 0.00006 | 0.000061 | 0.000059 | 49,722.00 |
| 28 Abr 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.000059 | 53,073.00 |
| 27 Abr 2024 | 0.000061 | -0.00000200 | -3.18% | 0.000063 | 0.000064 | 0.000061 | 49,718.00 |
| 26 Abr 2024 | 0.000063 | -0.00000200 | -3.08% | 0.000065 | 0.000065 | 0.000062 | 51,238.00 |
| 25 Abr 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000066 | 0.000067 | 0.000064 | 46,908.00 |
| 24 Abr 2024 | 0.000066 | -0.00000200 | -2.95% | 0.000068 | 0.000069 | 0.000066 | 48,106.00 |
| 23 Abr 2024 | 0.000068 | -0.00000070 | -1.02% | 0.000068 | 0.000073 | 0.000068 | 46,272.00 |
| 22 Abr 2024 | 0.000069 | 0.00000100 | 1.49% | 0.000067 | 0.000069 | 0.000066 | 46,720.00 |
| 21 Abr 2024 | 0.000067 | -0.00000400 | -5.59% | 0.000071 | 0.000072 | 0.000067 | 47,071.00 |
| 20 Abr 2024 | 0.000072 | 0.00000500 | 7.51% | 0.000067 | 0.000073 | 0.000067 | 47,724.00 |
| 19 Abr 2024 | 0.000067 | -0.00000060 | -0.89% | 0.000067 | 0.000068 | 0.000066 | 47,048.00 |
| 18 Abr 2024 | 0.000067 | -0.00000020 | -0.30% | 0.000067 | 0.000071 | 0.000067 | 47,474.00 |
| 17 Abr 2024 | 0.000067 | 0.00000200 | 3.04% | 0.000066 | 0.000068 | 0.000064 | 51,825.00 |
| 16 Abr 2024 | 0.000066 | 0.00000400 | 6.51% | 0.000061 | 0.000066 | 0.000061 | 54,090.00 |
| 15 Abr 2024 | 0.000061 | -0.00000300 | -4.66% | 0.000064 | 0.000064 | 0.00006 | 51,369.00 |
| 14 Abr 2024 | 0.000064 | 0.00000200 | 3.21% | 0.000063 | 0.000065 | 0.000061 | 50,380.00 |
| 13 Abr 2024 | 0.000062 | -0.00000600 | -8.75% | 0.000068 | 0.00007 | 0.00006 | 46,002.00 |
| 12 Abr 2024 | 0.000069 | -0.00000500 | -6.80% | 0.000074 | 0.000076 | 0.000066 | 39,862.00 |
| 11 Abr 2024 | 0.000074 | -0.00000200 | -2.65% | 0.000076 | 0.000076 | 0.000073 | 38,967.00 |
| 10 Abr 2024 | 0.000075 | -0.00000100 | -1.30% | 0.000077 | 0.000077 | 0.000074 | 38,916.00 |
| 09 Abr 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000078 | 0.000079 | 0.000076 | 38,275.00 |
| 08 Abr 2024 | 0.000079 | -0.00000800 | -9.22% | 0.000087 | 0.00009 | 0.000077 | 31,836.00 |
| 07 Abr 2024 | 0.000087 | 0.00000600 | 7.42% | 0.000081 | 0.000088 | 0.000081 | 30,339.00 |
| 06 Abr 2024 | 0.000081 | -0.00000050 | -0.61% | 0.000082 | 0.000082 | 0.00008 | 38,114.00 |
| 05 Abr 2024 | 0.000081 | -0.00000200 | -2.39% | 0.000084 | 0.000086 | 0.00008 | 36,889.00 |
| 04 Abr 2024 | 0.000084 | 0.00000300 | 3.70% | 0.000081 | 0.000086 | 0.00008 | 36,685.00 |
| 03 Abr 2024 | 0.000081 | -0.00000300 | -3.59% | 0.000083 | 0.000088 | 0.000079 | 38,059.00 |
| 02 Abr 2024 | 0.000084 | -0.00000050 | -0.59% | 0.000084 | 0.000088 | 0.000079 | 38,647.00 |
| 01 Abr 2024 | 0.000084 | -0.00000300 | -3.44% | 0.000088 | 0.000088 | 0.000082 | 34,521.00 |
| 31 Mar 2024 | 0.000087 | -0.00000010 | -0.11% | 0.000087 | 0.000091 | 0.000087 | 30,125.00 |
| 30 Mar 2024 | 0.000087 | -0.00000400 | -4.40% | 0.000091 | 0.000094 | 0.000087 | 32,851.00 |
