Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ERNETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.000774 | -0.000051 | -6.18% | 0.000825 | 0.000825 | 0.000761 | 2,732.00 |
| 16 Jun 2024 | 0.000825 | -0.00000400 | -0.48% | 0.000829 | 0.000831 | 0.000814 | 1,289.00 |
| 15 Jun 2024 | 0.000829 | -0.000029 | -3.38% | 0.000852 | 0.00086 | 0.000827 | 1,833.00 |
| 14 Jun 2024 | 0.000858 | -0.00011 | -11.36% | 0.000968 | 0.000969 | 0.000854 | 1,871.00 |
| 13 Jun 2024 | 0.000968 | -0.000039 | -3.87% | 0.001005 | 0.001005 | 0.000964 | 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 | 812.00 |
| 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% | 0.001067 | 0.001077 | 0.001 | 1,678.00 |
| 06 Jun 2024 | 0.001065 | 0.000031 | 3.00% | 0.001037 | 0.00107 | 0.001033 | 2,198.00 |
| 05 Jun 2024 | 0.001034 | -0.000012 | -1.15% | 0.001046 | 0.001072 | 0.001029 | 1,138.00 |
| 04 Jun 2024 | 0.001046 | 0.00 | 0.00% | 0.001045 | 0.001062 | 0.001029 | 1,323.00 |
| 03 Jun 2024 | 0.001046 | 0.000025 | 2.45% | 0.001023 | 0.001048 | 0.001019 | 2,375.00 |
| 02 Jun 2024 | 0.001021 | -0.000043 | -4.04% | 0.001064 | 0.001074 | 0.001012 | 1,758.00 |
| 01 Jun 2024 | 0.001064 | -0.000095 | -8.20% | 0.001158 | 0.001162 | 0.001055 | 1,801.00 |
| 31 May 2024 | 0.001159 | 0.000018 | 1.58% | 0.001142 | 0.001159 | 0.001117 | 2,122.00 |
| 30 May 2024 | 0.001141 | 0.000019 | 1.69% | 0.001124 | 0.001148 | 0.001102 | 2,020.00 |
| 29 May 2024 | 0.001122 | 0.000017 | 1.54% | 0.001106 | 0.001141 | 0.001102 | 2,028.00 |
| 28 May 2024 | 0.001105 | -0.000047 | -4.08% | 0.001152 | 0.001185 | 0.001091 | 2,249.00 |
| 27 May 2024 | 0.001152 | -0.000047 | -3.92% | 0.0012 | 0.0012 | 0.001133 | 1,919.00 |
| 26 May 2024 | 0.001199 | -0.000011 | -0.91% | 0.001212 | 0.001212 | 0.001189 | 1,051.00 |
| 25 May 2024 | 0.00121 | 0.00000800 | 0.67% | 0.001203 | 0.001225 | 0.001201 | 1,646.00 |
| 24 May 2024 | 0.001202 | 0.00000700 | 0.59% | 0.001188 | 0.001207 | 0.001179 | 1,811.00 |
| 23 May 2024 | 0.001195 | 0.00000100 | 0.08% | 0.001194 | 0.001198 | 0.001146 | 1,292.00 |
| 22 May 2024 | 0.001194 | -0.000038 | -3.08% | 0.001232 | 0.001235 | 0.001194 | 1,994.00 |
| 21 May 2024 | 0.001232 | -0.000059 | -4.57% | 0.001286 | 0.001289 | 0.001224 | 2,002.00 |
| 20 May 2024 | 0.001291 | -0.000103 | -7.39% | 0.001396 | 0.001429 | 0.001286 | 2,224.00 |
| 19 May 2024 | 0.001394 | -0.000082 | -5.56% | 0.001474 | 0.001521 | 0.001393 | 1,023.00 |
| 18 May 2024 | 0.001476 | -0.00001 | -0.67% | 0.00148 | 0.001528 | 0.001454 | 1,184.00 |
| 17 May 2024 | 0.001486 | -0.000037 | -2.43% | 0.001522 | 0.001567 | 0.001455 | 2,139.00 |
| 16 May 2024 | 0.001523 | 0.000107 | 7.56% | 0.001424 | 0.001572 | 0.001411 | 2,232.00 |
| 15 May 2024 | 0.001416 | 0.000026 | 1.87% | 0.001388 | 0.001436 | 0.001351 | 2,604.00 |
| 14 May 2024 | 0.00139 | -0.000102 | -6.84% | 0.001489 | 0.001521 | 0.00136 | 2,352.00 |
| 13 May 2024 | 0.001492 | -0.00009 | -5.69% | 0.001582 | 0.001591 | 0.001479 | 2,021.00 |
| 12 May 2024 | 0.001582 | -0.000061 | -3.71% | 0.001657 | 0.001659 | 0.001582 | 1,634.00 |
| 11 May 2024 | 0.001643 | 0.00000100 | 0.06% | 0.001633 | 0.001684 | 0.001582 | 2,144.00 |
| 10 May 2024 | 0.001642 | 0.000025 | 1.55% | 0.001609 | 0.001744 | 0.001597 | 2,050.00 |
| 09 May 2024 | 0.001617 | -0.000066 | -3.92% | 0.001669 | 0.001687 | 0.00158 | 2,026.00 |
| 08 May 2024 | 0.001683 | -0.000139 | -7.63% | 0.001833 | 0.001849 | 0.001669 | 1,417.00 |
| 07 May 2024 | 0.001822 | 0.000272 | 17.55% | 0.001584 | 0.001979 | 0.001551 | 1,930.00 |
| 06 May 2024 | 0.00155 | 0.000119 | 8.32% | 0.001427 | 0.001558 | 0.001408 | 1,989.00 |
| 05 May 2024 | 0.001431 | 0.000114 | 8.66% | 0.00132 | 0.001468 | 0.001293 | 2,317.00 |
| 04 May 2024 | 0.001317 | 0.000011 | 0.84% | 0.001302 | 0.001332 | 0.001293 | 2,366.00 |
| 03 May 2024 | 0.001306 | -0.00000500 | -0.38% | 0.001306 | 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% | 0.001228 | 0.001253 | 0.001192 | 2,896.00 |
| 30 Abr 2024 | 0.001224 | -0.000083 | -6.35% | 0.001307 | 0.00133 | 0.001206 | 2,554.00 |
| 29 Abr 2024 | 0.001307 | -0.000011 | -0.83% | 0.001318 | 0.001335 | 0.001267 | 2,468.00 |
| 28 Abr 2024 | 0.001318 | -0.00003 | -2.23% | 0.001352 | 0.001362 | 0.001308 | 2,293.00 |
| 27 Abr 2024 | 0.001348 | -0.000169 | -11.14% | 0.001517 | 0.001524 | 0.001342 | 1,752.00 |
| 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% | 0.001497 | 0.001548 | 0.001467 | 2,170.00 |
| 24 Abr 2024 | 0.001505 | -0.000026 | -1.70% | 0.001524 | 0.001535 | 0.001461 | 2,118.00 |
| 23 Abr 2024 | 0.001531 | -0.000082 | -5.08% | 0.001594 | 0.001614 | 0.001531 | 1,939.00 |
| 22 Abr 2024 | 0.001613 | 0.000031 | 1.96% | 0.001574 | 0.001933 | 0.001488 | 2,387.00 |
| 21 Abr 2024 | 0.001582 | 0.000055 | 3.60% | 0.001533 | 0.001586 | 0.001521 | 1,911.00 |
| 20 Abr 2024 | 0.001527 | 0.000085 | 5.89% | 0.001442 | 0.00153 | 0.001434 | 1,766.00 |
| 19 Abr 2024 | 0.001442 | -0.000021 | -1.44% | 0.001463 | 0.001495 | 0.001414 | 2,347.00 |
| 18 Abr 2024 | 0.001463 | 0.00000200 | 0.14% | 0.001462 | 0.001475 | 0.001424 | 2,286.00 |
| 17 Abr 2024 | 0.001461 | -0.00007 | -4.57% | 0.00153 | 0.001531 | 0.001417 | 1,946.00 |
| 16 Abr 2024 | 0.001531 | 0.000073 | 5.01% | 0.00146 | 0.001531 | 0.001443 | 1,726.00 |
| 15 Abr 2024 | 0.001458 | -0.000063 | -4.14% | 0.001515 | 0.001558 | 0.001422 | 1,695.00 |
| 14 Abr 2024 | 0.001521 | 0.000028 | 1.88% | 0.001499 | 0.001573 | 0.001461 | 2,091.00 |
| 13 Abr 2024 | 0.001493 | -0.000113 | -7.04% | 0.001599 | 0.001652 | 0.001349 | 2,295.00 |
| 12 Abr 2024 | 0.001606 | -0.000193 | -10.73% | 0.001833 | 0.001873 | 0.001553 | 1,713.00 |
| 11 Abr 2024 | 0.001799 | -0.000056 | -3.02% | 0.001866 | 0.001877 | 0.001777 | 1,587.00 |
| 10 Abr 2024 | 0.001855 | 0.000019 | 1.03% | 0.001844 | 0.001878 | 0.001754 | 1,599.00 |
| 09 Abr 2024 | 0.001836 | -0.000041 | -2.18% | 0.00188 | 0.001887 | 0.00182 | 1,509.00 |
| 08 Abr 2024 | 0.001877 | -0.000123 | -6.15% | 0.001992 | 0.002011 | 0.001871 | 1,461.00 |
| 07 Abr 2024 | 0.002 | -0.000029 | -1.43% | 0.002036 | 0.002068 | 0.001964 | 1,335.00 |
| 06 Abr 2024 | 0.002029 | 0.00000700 | 0.35% | 0.002023 | 0.002083 | 0.002007 | 1,419.00 |
| 05 Abr 2024 | 0.002022 | -0.000166 | -7.59% | 0.002187 | 0.002245 | 0.002015 | 1,377.00 |
| 04 Abr 2024 | 0.002188 | 0.000144 | 7.05% | 0.002044 | 0.002221 | 0.001948 | 1,350.00 |
| 03 Abr 2024 | 0.002044 | 0.000213 | 11.63% | 0.001831 | 0.002077 | 0.00183 | 1,135.00 |
| 02 Abr 2024 | 0.001831 | 0.00004 | 2.23% | 0.001787 | 0.001903 | 0.001764 | 1,581.00 |
| 01 Abr 2024 | 0.001791 | 0.000048 | 2.75% | 0.001744 | 0.001819 | 0.001697 | 1,780.00 |
| 31 Mar 2024 | 0.001743 | 0.000035 | 2.05% | 0.001707 | 0.001828 | 0.001697 | 1,493.00 |
| 30 Mar 2024 | 0.001708 | -0.000017 | -0.99% | 0.001727 | 0.001731 | 0.001651 | 1,662.00 |
| 29 Mar 2024 | 0.001725 | -0.000044 | -2.49% | 0.001771 | 0.001777 | 0.001713 | 1,903.00 |
| 28 Mar 2024 | 0.001769 | 0.000047 | 2.73% | 0.00173 | 0.001791 | 0.001689 | 2,517.00 |
| 27 Mar 2024 | 0.001722 | -0.000094 | -5.18% | 0.00182 | 0.001828 | 0.001684 | 2,551.00 |
| 26 Mar 2024 | 0.001816 | -0.000147 | -7.49% | 0.001956 | 0.001997 | 0.001776 | 2,294.00 |
| 25 Mar 2024 | 0.001963 | -0.000131 | -6.26% | 0.002098 | 0.002125 | 0.001943 | 2,212.00 |
| 24 Mar 2024 | 0.002094 | -0.000074 | -3.41% | 0.002179 | 0.002183 | 0.002039 | 2,212.00 |
| 23 Mar 2024 | 0.002168 | 0.000097 | 4.68% | 0.002076 | 0.002189 | 0.002036 | 2,377.00 |
| 22 Mar 2024 | 0.002071 | 0.000026 | 1.27% | 0.002048 | 0.002116 | 0.002001 | 2,369.00 |
| 21 Mar 2024 | 0.002045 | -0.000071 | -3.36% | 0.002121 | 0.002277 | 0.002026 | 2,291.00 |
| 20 Mar 2024 | 0.002116 | -0.000276 | -11.54% | 0.002543 | 0.002543 | 0.002074 | 2,268.00 |
