Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SCETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 0.00000173 | -0.00000002 | -1.14% | 0.00000175 | 0.00000179 | 0.00000172 | 969,561.00 |
| 03 Jun 2024 | 0.00000175 | -0.00000002 | -1.13% | 0.00000176 | 0.00000177 | 0.00000173 | 1,465,108.00 |
| 02 Jun 2024 | 0.00000177 | 0.00 | 0.00% | 0.00000177 | 0.00000178 | 0.00000176 | 340,671.00 |
| 01 Jun 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000180 | 0.00000180 | 0.00000176 | 4,431,294.00 |
| 31 May 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000184 | 0.00000188 | 0.00000179 | 1,981,857.00 |
| 30 May 2024 | 0.00000183 | -0.00000005 | -2.66% | 0.00000188 | 0.00000188 | 0.00000183 | 818,921.00 |
| 29 May 2024 | 0.00000188 | 0.00000003 | 1.62% | 0.00000186 | 0.00000190 | 0.00000185 | 1,732,763.00 |
| 28 May 2024 | 0.00000185 | -0.00000002 | -1.07% | 0.00000187 | 0.00000189 | 0.00000182 | 1,100,568.00 |
| 27 May 2024 | 0.00000187 | -0.00000002 | -1.06% | 0.00000188 | 0.00000188 | 0.00000181 | 2,297,035.00 |
| 26 May 2024 | 0.00000189 | -0.00000006 | -3.08% | 0.00000195 | 0.00000199 | 0.00000187 | 522,468.00 |
| 25 May 2024 | 0.00000195 | 0.00000003 | 1.56% | 0.00000193 | 0.00000195 | 0.00000190 | 613,038.00 |
| 24 May 2024 | 0.00000192 | 0.00000002 | 1.05% | 0.00000191 | 0.00000196 | 0.00000187 | 2,449,305.00 |
| 23 May 2024 | 0.00000190 | -0.00000006 | -3.06% | 0.00000196 | 0.00000200 | 0.00000185 | 5,102,268.00 |
| 22 May 2024 | 0.00000196 | 0.00000001 | 0.51% | 0.00000195 | 0.00000201 | 0.00000194 | 1,643,454.00 |
| 21 May 2024 | 0.00000195 | -0.00000010 | -4.88% | 0.00000202 | 0.00000203 | 0.00000194 | 1,955,019.00 |
| 20 May 2024 | 0.00000205 | -0.00000023 | -10.09% | 0.00000229 | 0.00000233 | 0.00000203 | 3,134,402.00 |
| 19 May 2024 | 0.00000228 | -0.00000004 | -1.72% | 0.00000230 | 0.00000232 | 0.00000228 | 1,222,661.00 |
| 18 May 2024 | 0.00000232 | -0.00000001 | -0.43% | 0.00000235 | 0.00000238 | 0.00000231 | 532,092.00 |
| 17 May 2024 | 0.00000233 | -0.00000001 | -0.43% | 0.00000241 | 0.00000247 | 0.00000231 | 2,905,567.00 |
| 16 May 2024 | 0.00000234 | 0.00000002 | 0.86% | 0.00000231 | 0.00000235 | 0.00000231 | 277,097.00 |
| 15 May 2024 | 0.00000232 | 0.00000002 | 0.87% | 0.00000231 | 0.00000246 | 0.00000231 | 1,658,197.00 |
| 14 May 2024 | 0.00000230 | 0.00000006 | 2.68% | 0.00000225 | 0.00000241 | 0.00000225 | 8,429,971.00 |
| 13 May 2024 | 0.00000224 | -0.00000008 | -3.45% | 0.00000230 | 0.00000230 | 0.00000223 | 2,187,595.00 |
| 12 May 2024 | 0.00000232 | -0.00000002 | -0.85% | 0.00000234 | 0.00000234 | 0.00000231 | 957,035.00 |
| 11 May 2024 | 0.00000234 | -0.00000001 | -0.43% | 0.00000234 | 0.00000236 | 0.00000233 | 1,530,257.00 |
| 10 May 2024 | 0.00000235 | 0.00 | 0.00% | 0.00000236 | 0.00000238 | 0.00000234 | 795,864.00 |
| 09 May 2024 | 0.00000235 | 0.00 | 0.00% | 0.00000235 | 0.00000236 | 0.00000234 | 214,583.00 |
| 08 May 2024 | 0.00000235 | 0.00000001 | 0.43% | 0.00000232 | 0.00000242 | 0.00000232 | 1,452,334.00 |
| 07 May 2024 | 0.00000234 | 0.00 | 0.00% | 0.00000234 | 0.00000235 | 0.00000231 | 707,694.00 |
| 06 May 2024 | 0.00000234 | 0.00000001 | 0.43% | 0.00000232 | 0.00000235 | 0.00000230 | 808,120.00 |
| 05 May 2024 | 0.00000233 | -0.00000002 | -0.85% | 0.00000235 | 0.00000242 | 0.00000228 | 3,484,082.00 |
| 04 May 2024 | 0.00000235 | 0.00000004 | 1.73% | 0.00000231 | 0.00000236 | 0.00000228 | 3,182,011.00 |
| 03 May 2024 | 0.00000231 | 0.00000002 | 0.87% | 0.00000230 | 0.00000241 | 0.00000230 | 1,274,806.00 |
| 02 May 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000227 | 0.00000232 | 0.00000224 | 1,461,817.00 |
| 01 May 2024 | 0.00000229 | -0.00000001 | -0.43% | 0.00000232 | 0.00000238 | 0.00000223 | 2,600,144.00 |
| 30 Abr 2024 | 0.00000230 | 0.00000003 | 1.32% | 0.00000228 | 0.00000237 | 0.00000226 | 1,776,692.00 |
| 29 Abr 2024 | 0.00000227 | 0.00000001 | 0.44% | 0.00000226 | 0.00000231 | 0.00000223 | 3,445,538.00 |
| 28 Abr 2024 | 0.00000226 | -0.00000003 | -1.31% | 0.00000234 | 0.00000235 | 0.00000225 | 1,089,022.00 |
| 27 Abr 2024 | 0.00000229 | -0.00000008 | -3.38% | 0.00000236 | 0.00000237 | 0.00000228 | 884,755.00 |
| 26 Abr 2024 | 0.00000237 | -0.00000006 | -2.47% | 0.00000242 | 0.00000242 | 0.00000234 | 1,421,913.00 |
| 25 Abr 2024 | 0.00000243 | 0.00000004 | 1.67% | 0.00000239 | 0.00000253 | 0.00000239 | 16,717,922.00 |
| 24 Abr 2024 | 0.00000239 | -0.00000005 | -2.05% | 0.00000244 | 0.00000248 | 0.00000238 | 2,898,186.00 |
| 23 Abr 2024 | 0.00000244 | -0.00000008 | -3.17% | 0.00000251 | 0.00000251 | 0.00000241 | 1,315,414.00 |
| 22 Abr 2024 | 0.00000252 | 0.00000001 | 0.40% | 0.00000248 | 0.00000255 | 0.00000247 | 2,017,920.00 |
| 21 Abr 2024 | 0.00000251 | 0.00000015 | 6.36% | 0.00000236 | 0.00000259 | 0.00000236 | 13,550,364.00 |
| 20 Abr 2024 | 0.00000236 | 0.00000008 | 3.51% | 0.00000228 | 0.00000239 | 0.00000227 | 1,203,198.00 |
| 19 Abr 2024 | 0.00000228 | -0.00000001 | -0.44% | 0.00000228 | 0.00000231 | 0.00000224 | 4,799,474.00 |
| 18 Abr 2024 | 0.00000229 | 0.00 | 0.00% | 0.00000232 | 0.00000237 | 0.00000227 | 4,909,134.00 |
| 17 Abr 2024 | 0.00000229 | -0.00000002 | -0.87% | 0.00000230 | 0.00000233 | 0.00000224 | 4,642,030.00 |
| 16 Abr 2024 | 0.00000231 | 0.00000003 | 1.32% | 0.00000230 | 0.00000245 | 0.00000225 | 14,955,136.00 |
| 15 Abr 2024 | 0.00000228 | -0.00000007 | -2.98% | 0.00000235 | 0.00000238 | 0.00000224 | 3,608,525.00 |
| 14 Abr 2024 | 0.00000235 | 0.00000003 | 1.29% | 0.00000232 | 0.00000238 | 0.00000223 | 9,007,252.00 |
| 13 Abr 2024 | 0.00000232 | -0.00000028 | -10.77% | 0.00000259 | 0.00000259 | 0.00000218 | 13,794,937.00 |
| 12 Abr 2024 | 0.00000260 | -0.00000008 | -2.99% | 0.00000267 | 0.00000268 | 0.00000245 | 8,525,434.00 |
| 11 Abr 2024 | 0.00000268 | 0.00 | 0.00% | 0.00000267 | 0.00000268 | 0.00000263 | 803,438.00 |
| 10 Abr 2024 | 0.00000268 | 0.00000001 | 0.37% | 0.00000268 | 0.00000270 | 0.00000264 | 2,576,770.00 |
| 09 Abr 2024 | 0.00000267 | 0.00000002 | 0.75% | 0.00000264 | 0.00000270 | 0.00000262 | 1,452,613.00 |
| 08 Abr 2024 | 0.00000265 | -0.00000011 | -3.99% | 0.00000279 | 0.00000279 | 0.00000263 | 4,979,689.00 |
| 07 Abr 2024 | 0.00000276 | -0.00000005 | -1.78% | 0.00000281 | 0.00000284 | 0.00000276 | 1,243,272.00 |
| 06 Abr 2024 | 0.00000281 | 0.00 | 0.00% | 0.00000280 | 0.00000284 | 0.00000280 | 1,422,596.00 |
| 05 Abr 2024 | 0.00000281 | -0.00000005 | -1.75% | 0.00000286 | 0.00000287 | 0.00000280 | 1,820,427.00 |
| 04 Abr 2024 | 0.00000286 | 0.00000009 | 3.25% | 0.00000279 | 0.00000288 | 0.00000279 | 5,681,315.00 |
| 03 Abr 2024 | 0.00000277 | 0.00000002 | 0.73% | 0.00000276 | 0.00000288 | 0.00000274 | 6,801,278.00 |
| 02 Abr 2024 | 0.00000275 | -0.00000001 | -0.36% | 0.00000274 | 0.00000280 | 0.00000268 | 5,886,908.00 |
| 01 Abr 2024 | 0.00000276 | -0.00000005 | -1.78% | 0.00000282 | 0.00000283 | 0.00000272 | 1,307,803.00 |
| 31 Mar 2024 | 0.00000281 | -0.00000006 | -2.09% | 0.00000288 | 0.00000289 | 0.00000277 | 1,937,189.00 |
| 30 Mar 2024 | 0.00000287 | -0.00000006 | -2.05% | 0.00000292 | 0.00000301 | 0.00000286 | 7,863,693.00 |
| 29 Mar 2024 | 0.00000293 | -0.00000004 | -1.35% | 0.00000299 | 0.00000304 | 0.00000286 | 10,576,286.00 |
| 28 Mar 2024 | 0.00000297 | -0.00000013 | -4.19% | 0.00000307 | 0.00000310 | 0.00000288 | 22,358,357.00 |
| 27 Mar 2024 | 0.00000310 | 0.00000021 | 7.27% | 0.00000287 | 0.00000330 | 0.00000287 | 62,836,889.00 |
| 26 Mar 2024 | 0.00000289 | 0.00000013 | 4.71% | 0.00000283 | 0.00000309 | 0.00000280 | 17,394,492.00 |
| 25 Mar 2024 | 0.00000276 | 0.00000002 | 0.73% | 0.00000273 | 0.00000283 | 0.00000270 | 3,446,096.00 |
| 24 Mar 2024 | 0.00000274 | -0.00000002 | -0.72% | 0.00000276 | 0.00000278 | 0.00000272 | 1,412,644.00 |
| 23 Mar 2024 | 0.00000276 | 0.00000008 | 2.99% | 0.00000268 | 0.00000279 | 0.00000268 | 6,500,125.00 |
| 22 Mar 2024 | 0.00000268 | 0.00000005 | 1.90% | 0.00000261 | 0.00000269 | 0.00000260 | 9,364,568.00 |
| 21 Mar 2024 | 0.00000263 | -0.00000001 | -0.38% | 0.00000262 | 0.00000267 | 0.00000257 | 11,328,828.00 |
| 20 Mar 2024 | 0.00000264 | -0.00000003 | -1.12% | 0.00000266 | 0.00000272 | 0.00000256 | 13,595,996.00 |
| 19 Mar 2024 | 0.00000267 | -0.00000001 | -0.37% | 0.00000269 | 0.00000270 | 0.00000253 | 10,772,877.00 |
| 18 Mar 2024 | 0.00000268 | -0.00000004 | -1.47% | 0.00000271 | 0.00000271 | 0.00000266 | 2,125,018.00 |
| 17 Mar 2024 | 0.00000272 | 0.00000004 | 1.49% | 0.00000269 | 0.00000284 | 0.00000268 | 6,448,117.00 |
| 16 Mar 2024 | 0.00000268 | 0.00000004 | 1.52% | 0.00000265 | 0.00000280 | 0.00000262 | 25,667,400.00 |
| 15 Mar 2024 | 0.00000264 | -0.00000013 | -4.69% | 0.00000278 | 0.00000279 | 0.00000255 | 13,619,991.00 |
| 14 Mar 2024 | 0.00000277 | 0.00 | 0.00% | 0.00000277 | 0.00000277 | 0.00000277 | 0.00 |
| 13 Mar 2024 | 0.00000277 | -0.00000007 | -2.46% | 0.00000281 | 0.00000283 | 0.00000274 | 9,331,059.00 |
| 12 Mar 2024 | 0.00000284 | -0.00000011 | -3.73% | 0.00000291 | 0.00000292 | 0.00000271 | 9,405,203.00 |
| 11 Mar 2024 | 0.00000295 | 0.00 | 0.00% | 0.00000308 | 0.00000338 | 0.00000283 | 46,100,706.00 |
| 10 Mar 2024 | 0.00000295 | 0.00000046 | 18.47% | 0.00000248 | 0.00000323 | 0.00000247 | 94,078,636.00 |
| 09 Mar 2024 | 0.00000249 | 0.00000004 | 1.63% | 0.00000244 | 0.00000250 | 0.00000241 | 6,991,709.00 |
| 08 Mar 2024 | 0.00000245 | 0.00000001 | 0.41% | 0.00000243 | 0.00000245 | 0.00000236 | 15,444,457.00 |
| 07 Mar 2024 | 0.00000244 | 0.00000001 | 0.41% | 0.00000243 | 0.00000248 | 0.00000241 | 28,209,032.00 |
