ELFETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
04 May 2024 | 0.000181 | 0.00000300 | 1.68% | 0.000179 | 0.000183 | 0.000176 | 116,763.00 |
03 May 2024 | 0.000178 | -0.00000600 | -3.26% | 0.000182 | 0.000183 | 0.000178 | 89,567.00 |
02 May 2024 | 0.000184 | 0.00000700 | 3.95% | 0.000189 | 0.000199 | 0.000183 | 505,824.00 |
01 May 2024 | 0.000177 | -0.00000500 | -2.75% | 0.000181 | 0.000181 | 0.000173 | 145,849.00 |
30 Abr 2024 | 0.000182 | -0.00000200 | -1.09% | 0.000204 | 0.00021 | 0.000179 | 872,596.00 |
29 Abr 2024 | 0.000184 | -0.00000600 | -3.16% | 0.000189 | 0.000191 | 0.000182 | 95,961.00 |
28 Abr 2024 | 0.00019 | 0.00000060 | 0.32% | 0.000187 | 0.0002 | 0.000186 | 478,066.00 |
27 Abr 2024 | 0.000189 | -0.00000500 | -2.58% | 0.000203 | 0.000215 | 0.000189 | 1,196,392.00 |
26 Abr 2024 | 0.000194 | 0.00000600 | 3.20% | 0.000187 | 0.000197 | 0.000183 | 267,171.00 |
25 Abr 2024 | 0.000188 | 0.00000400 | 2.18% | 0.000183 | 0.000205 | 0.000178 | 1,097,826.00 |
24 Abr 2024 | 0.000183 | -0.00000400 | -2.13% | 0.000187 | 0.000187 | 0.000183 | 61,128.00 |
23 Abr 2024 | 0.000188 | 0.00000500 | 2.74% | 0.000184 | 0.000189 | 0.000183 | 87,169.00 |
22 Abr 2024 | 0.000183 | 0.00000080 | 0.44% | 0.000182 | 0.000184 | 0.000181 | 33,735.00 |
21 Abr 2024 | 0.000182 | -0.00000100 | -0.55% | 0.000183 | 0.000184 | 0.000179 | 103,184.00 |
20 Abr 2024 | 0.000183 | 0.00000030 | 0.16% | 0.000183 | 0.000187 | 0.000182 | 58,532.00 |
19 Abr 2024 | 0.000183 | 0.00000070 | 0.38% | 0.000183 | 0.000195 | 0.000182 | 328,824.00 |
18 Abr 2024 | 0.000182 | -0.00000060 | -0.33% | 0.000183 | 0.000186 | 0.000181 | 118,823.00 |
17 Abr 2024 | 0.000183 | -0.00000040 | -0.22% | 0.000182 | 0.000185 | 0.000179 | 137,780.00 |
16 Abr 2024 | 0.000183 | 0.00000400 | 2.24% | 0.00018 | 0.000183 | 0.000176 | 120,335.00 |
15 Abr 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000182 | 0.000183 | 0.000179 | 115,144.00 |
14 Abr 2024 | 0.000182 | 0.00000800 | 4.61% | 0.000172 | 0.000185 | 0.000171 | 368,043.00 |
13 Abr 2024 | 0.000174 | -0.00000700 | -3.88% | 0.00018 | 0.000192 | 0.000172 | 725,576.00 |
12 Abr 2024 | 0.00018 | -0.00000200 | -1.10% | 0.000181 | 0.000193 | 0.00018 | 724,661.00 |
11 Abr 2024 | 0.000182 | 0.00000600 | 3.41% | 0.000177 | 0.000182 | 0.000176 | 95,766.00 |
10 Abr 2024 | 0.000176 | -0.00000200 | -1.12% | 0.000179 | 0.000181 | 0.000174 | 83,070.00 |
09 Abr 2024 | 0.000178 | 0.00000200 | 1.13% | 0.000176 | 0.00018 | 0.000173 | 133,828.00 |
08 Abr 2024 | 0.000177 | -0.00000700 | -3.82% | 0.000183 | 0.000184 | 0.000174 | 158,234.00 |
07 Abr 2024 | 0.000183 | 0.00000200 | 1.10% | 0.000182 | 0.000186 | 0.000181 | 97,657.00 |
06 Abr 2024 | 0.000182 | 0.00000400 | 2.25% | 0.000178 | 0.000183 | 0.000177 | 46,037.00 |
05 Abr 2024 | 0.000178 | -0.00000200 | -1.11% | 0.000181 | 0.000182 | 0.000177 | 80,813.00 |
04 Abr 2024 | 0.00018 | 0.00000400 | 2.26% | 0.000176 | 0.00018 | 0.000176 | 60,953.00 |
03 Abr 2024 | 0.000177 | -0.00000070 | -0.39% | 0.000176 | 0.000177 | 0.000174 | 73,334.00 |
02 Abr 2024 | 0.000177 | -0.00000060 | -0.34% | 0.000177 | 0.000179 | 0.000174 | 90,424.00 |
01 Abr 2024 | 0.000178 | 0.00000040 | 0.23% | 0.000179 | 0.000179 | 0.000176 | 51,206.00 |
31 Mar 2024 | 0.000178 | -0.00000700 | -3.78% | 0.000185 | 0.000185 | 0.000177 | 92,011.00 |
30 Mar 2024 | 0.000185 | -0.00000100 | -0.54% | 0.000191 | 0.000191 | 0.000184 | 148,382.00 |
29 Mar 2024 | 0.000186 | 0.00000020 | 0.11% | 0.000191 | 0.000192 | 0.000183 | 150,127.00 |
28 Mar 2024 | 0.000186 | 0.00000500 | 2.76% | 0.000182 | 0.000187 | 0.00018 | 38,816.00 |
27 Mar 2024 | 0.000181 | -0.00000030 | -0.17% | 0.000185 | 0.00019 | 0.000179 | 31,850.00 |
26 Mar 2024 | 0.000182 | 0.00000200 | 1.12% | 0.000179 | 0.000183 | 0.000178 | 42,013.00 |
25 Mar 2024 | 0.000179 | -0.00000300 | -1.65% | 0.000182 | 0.000182 | 0.000175 | 13,768.00 |
24 Mar 2024 | 0.000182 | -0.00000100 | -0.54% | 0.000184 | 0.000185 | 0.000181 | 25,208.00 |
23 Mar 2024 | 0.000184 | -0.00000700 | -3.68% | 0.000189 | 0.000189 | 0.000183 | 32,920.00 |
22 Mar 2024 | 0.00019 | 0.000016 | 9.20% | 0.000173 | 0.000196 | 0.000171 | 155,999.00 |
21 Mar 2024 | 0.000174 | 0.00000200 | 1.17% | 0.000172 | 0.000176 | 0.00017 | 21,873.00 |
20 Mar 2024 | 0.000172 | -0.00000300 | -1.72% | 0.000175 | 0.000195 | 0.000172 | 501,784.00 |
19 Mar 2024 | 0.000174 | 0.00000400 | 2.34% | 0.000169 | 0.000176 | 0.000168 | 111,846.00 |
18 Mar 2024 | 0.000171 | 0.00000200 | 1.19% | 0.000168 | 0.000171 | 0.000166 | 144,998.00 |
17 Mar 2024 | 0.000169 | -0.00000300 | -1.75% | 0.00017 | 0.00017 | 0.000166 | 188,601.00 |
16 Mar 2024 | 0.000172 | 0.00000200 | 1.18% | 0.000172 | 0.000172 | 0.000167 | 177,036.00 |
15 Mar 2024 | 0.00017 | -0.00000800 | -4.50% | 0.000177 | 0.000177 | 0.000169 | 89,027.00 |
14 Mar 2024 | 0.000178 | 0.00 | 0.00% | 0.000178 | 0.000178 | 0.000178 | 0.00 |
13 Mar 2024 | 0.000178 | 0.00000300 | 1.71% | 0.000175 | 0.000178 | 0.000171 | 42,724.00 |
12 Mar 2024 | 0.000175 | 0.00000500 | 2.93% | 0.000171 | 0.000175 | 0.000169 | 131,361.00 |
11 Mar 2024 | 0.000171 | -0.00000400 | -2.29% | 0.000174 | 0.000176 | 0.000168 | 57,674.00 |
10 Mar 2024 | 0.000174 | 0.00 | 0.00% | 0.000174 | 0.000174 | 0.000171 | 77,481.00 |
09 Mar 2024 | 0.000174 | 0.00000020 | 0.11% | 0.000174 | 0.000176 | 0.000171 | 25,288.00 |
08 Mar 2024 | 0.000174 | 0.00000070 | 0.40% | 0.000173 | 0.000174 | 0.000169 | 130,471.00 |
07 Mar 2024 | 0.000173 | -0.00000080 | -0.46% | 0.000172 | 0.000175 | 0.00017 | 117,172.00 |
06 Mar 2024 | 0.000174 | -0.00000600 | -3.32% | 0.00018 | 0.000181 | 0.000167 | 169,106.00 |
05 Mar 2024 | 0.000181 | -0.000015 | -7.68% | 0.000195 | 0.000195 | 0.000178 | 1,221,857.00 |
04 Mar 2024 | 0.000195 | -0.000013 | -6.25% | 0.000206 | 0.000207 | 0.000195 | 1,235,086.00 |
03 Mar 2024 | 0.000208 | 0.00000400 | 1.96% | 0.000202 | 0.000217 | 0.000198 | 5,658,515.00 |
02 Mar 2024 | 0.000204 | 0.00000700 | 3.55% | 0.000195 | 0.000204 | 0.000194 | 824,824.00 |
01 Mar 2024 | 0.000197 | 0.00000400 | 2.07% | 0.000192 | 0.000197 | 0.000192 | 227,697.00 |
29 Feb 2024 | 0.000194 | 0.00000300 | 1.57% | 0.000191 | 0.000195 | 0.000184 | 1,303,185.00 |
28 Feb 2024 | 0.000191 | -0.00000800 | -4.04% | 0.000198 | 0.000199 | 0.000188 | 856,835.00 |
27 Feb 2024 | 0.000198 | -0.00000900 | -4.35% | 0.000207 | 0.000207 | 0.000198 | 712,486.00 |
26 Feb 2024 | 0.000207 | 0.00 | 0.00% | 0.000206 | 0.000211 | 0.000205 | 349,163.00 |
25 Feb 2024 | 0.000207 | -0.00000200 | -0.96% | 0.000209 | 0.000211 | 0.000205 | 562,859.00 |
24 Feb 2024 | 0.000209 | -0.00000500 | -2.33% | 0.000214 | 0.000215 | 0.000209 | 324,628.00 |
23 Feb 2024 | 0.000214 | -0.00000010 | -0.05% | 0.000214 | 0.000219 | 0.000213 | 577,442.00 |
22 Feb 2024 | 0.000215 | -0.00000010 | -0.05% | 0.000216 | 0.000216 | 0.00021 | 374,623.00 |
21 Feb 2024 | 0.000215 | -0.00000600 | -2.72% | 0.00022 | 0.000226 | 0.000215 | 541,372.00 |
20 Feb 2024 | 0.000221 | 0.00000400 | 1.85% | 0.000216 | 0.000231 | 0.000215 | 854,431.00 |
19 Feb 2024 | 0.000217 | -0.00000300 | -1.37% | 0.00022 | 0.00022 | 0.000215 | 553,501.00 |
18 Feb 2024 | 0.00022 | -0.00001 | -4.35% | 0.000227 | 0.000227 | 0.000219 | 273,033.00 |
17 Feb 2024 | 0.00023 | 0.00001 | 4.54% | 0.00022 | 0.000236 | 0.00022 | 774,569.00 |
16 Feb 2024 | 0.00022 | 0.00000500 | 2.32% | 0.000218 | 0.000222 | 0.000214 | 361,848.00 |
15 Feb 2024 | 0.000216 | -0.00000800 | -3.58% | 0.00022 | 0.00022 | 0.000215 | 137,024.00 |
14 Feb 2024 | 0.000223 | -0.00000300 | -1.33% | 0.000226 | 0.000226 | 0.000221 | 1,397.00 |
13 Feb 2024 | 0.000226 | -0.00000300 | -1.31% | 0.000227 | 0.000228 | 0.000223 | 8,637.00 |
12 Feb 2024 | 0.000229 | -0.000012 | -4.97% | 0.000242 | 0.000242 | 0.000229 | 15,034.00 |
11 Feb 2024 | 0.000241 | 0.00000300 | 1.26% | 0.000239 | 0.000244 | 0.000236 | 19,010.00 |
10 Feb 2024 | 0.000239 | -0.00000300 | -1.24% | 0.000241 | 0.000241 | 0.000238 | 3,396.00 |
09 Feb 2024 | 0.000242 | -0.00000060 | -0.25% | 0.000241 | 0.000242 | 0.00024 | 6,252.00 |
08 Feb 2024 | 0.000243 | 0.00000100 | 0.41% | 0.000241 | 0.000243 | 0.000237 | 9,175.00 |
07 Feb 2024 | 0.000241 | -0.00000700 | -2.82% | 0.000244 | 0.000244 | 0.000239 | 16,161.00 |
06 Feb 2024 | 0.000248 | 0.00000100 | 0.41% | 0.000247 | 0.000254 | 0.000247 | 33,817.00 |
05 Feb 2024 | 0.000247 | 0.00000100 | 0.41% | 0.000246 | 0.000252 | 0.000245 | 11,650.00 |
04 Feb 2024 | 0.000246 | 0.00000300 | 1.24% | 0.000244 | 0.000247 | 0.000237 | 15,800.00 |
03 Feb 2024 | 0.000243 | -0.00000600 | -2.41% | 0.000249 | 0.00025 | 0.000242 | 1,963.00 |