Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SSVETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.01222 | 0.000241 | 2.01% | 0.012014 | 0.012659 | 0.011927 | 1,862.00 |
| 11 May 2024 | 0.011979 | -0.00059 | -4.69% | 0.012537 | 0.012839 | 0.011873 | 7,021.00 |
| 10 May 2024 | 0.012569 | -0.001804 | -12.55% | 0.014393 | 0.014453 | 0.012166 | 7,658.00 |
| 09 May 2024 | 0.014373 | 0.00004 | 0.28% | 0.014333 | 0.014561 | 0.014177 | 972.00 |
| 08 May 2024 | 0.014333 | 0.000361 | 2.58% | 0.013889 | 0.014573 | 0.013617 | 1,000.00 |
| 07 May 2024 | 0.013972 | -0.00000500 | -0.04% | 0.013989 | 0.014425 | 0.013745 | 950.00 |
| 06 May 2024 | 0.013977 | -0.000256 | -1.80% | 0.014285 | 0.014809 | 0.013886 | 2,367.00 |
| 05 May 2024 | 0.014233 | 0.00018 | 1.28% | 0.014033 | 0.01447 | 0.0137 | 1,345.00 |
| 04 May 2024 | 0.014053 | -0.000456 | -3.14% | 0.014585 | 0.014625 | 0.013984 | 2,191.00 |
| 03 May 2024 | 0.014509 | 0.000696 | 5.04% | 0.013845 | 0.014709 | 0.013558 | 2,483.00 |
| 02 May 2024 | 0.013813 | -0.00044 | -3.09% | 0.014145 | 0.014515 | 0.013714 | 2,151.00 |
| 01 May 2024 | 0.014253 | 0.000599 | 4.39% | 0.013735 | 0.014429 | 0.013519 | 3,839.00 |
| 30 Abr 2024 | 0.013654 | -0.000788 | -5.46% | 0.014417 | 0.014519 | 0.012948 | 9,077.00 |
| 29 Abr 2024 | 0.014442 | -0.001621 | -10.09% | 0.016159 | 0.016563 | 0.013846 | 4,954.00 |
| 28 Abr 2024 | 0.016063 | 0.000867 | 5.71% | 0.01541 | 0.016708 | 0.015348 | 3,775.00 |
| 27 Abr 2024 | 0.015196 | 0.00082 | 5.70% | 0.014458 | 0.015561 | 0.014038 | 1,448.00 |
| 26 Abr 2024 | 0.014376 | 0.000057 | 0.40% | 0.014376 | 0.014722 | 0.0137 | 1,834.00 |
| 25 Abr 2024 | 0.014319 | -0.000086 | -0.60% | 0.014625 | 0.014957 | 0.013748 | 1,996.00 |
| 24 Abr 2024 | 0.014405 | 0.000859 | 6.34% | 0.0136 | 0.014899 | 0.013519 | 1,811.00 |
| 23 Abr 2024 | 0.013546 | -0.000216 | -1.57% | 0.0138 | 0.014094 | 0.013492 | 941.00 |
| 22 Abr 2024 | 0.013762 | 0.000896 | 6.96% | 0.012891 | 0.013929 | 0.012819 | 2,281.00 |
| 21 Abr 2024 | 0.012866 | -0.000265 | -2.02% | 0.013149 | 0.013167 | 0.012614 | 909.00 |
| 20 Abr 2024 | 0.013131 | 0.00079 | 6.40% | 0.012366 | 0.013175 | 0.012267 | 1,083.00 |
| 19 Abr 2024 | 0.012341 | 0.000474 | 3.99% | 0.011839 | 0.012458 | 0.01156 | 2,606.00 |
| 18 Abr 2024 | 0.011867 | -0.000183 | -1.52% | 0.012075 | 0.012122 | 0.011583 | 3,304.00 |
| 17 Abr 2024 | 0.01205 | -0.000389 | -3.13% | 0.012439 | 0.012513 | 0.011698 | 2,578.00 |
| 16 Abr 2024 | 0.012439 | 0.000024 | 0.19% | 0.012341 | 0.012638 | 0.012077 | 4,226.00 |
| 15 Abr 2024 | 0.012415 | 0.000025 | 0.20% | 0.012358 | 0.013033 | 0.012051 | 2,854.00 |
| 14 Abr 2024 | 0.01239 | 0.000637 | 5.42% | 0.011698 | 0.012917 | 0.011698 | 5,426.00 |
| 13 Abr 2024 | 0.011753 | -0.000786 | -6.27% | 0.012488 | 0.012815 | 0.010466 | 7,355.00 |
| 12 Abr 2024 | 0.012539 | -0.001833 | -12.75% | 0.014254 | 0.014503 | 0.011444 | 6,329.00 |
| 11 Abr 2024 | 0.014372 | 0.000389 | 2.78% | 0.01401 | 0.015212 | 0.01379 | 3,934.00 |
| 10 Abr 2024 | 0.013983 | 0.000111 | 0.80% | 0.013872 | 0.015168 | 0.0136 | 5,196.00 |
| 09 Abr 2024 | 0.013872 | -0.000999 | -6.72% | 0.014869 | 0.015037 | 0.013857 | 1,729.00 |
| 08 Abr 2024 | 0.014871 | -0.000206 | -1.37% | 0.015017 | 0.015488 | 0.014634 | 2,144.00 |
| 07 Abr 2024 | 0.015077 | -0.000431 | -2.78% | 0.01538 | 0.015842 | 0.014994 | 522.00 |
| 06 Abr 2024 | 0.015508 | 0.000549 | 3.67% | 0.014929 | 0.0156 | 0.014877 | 414.00 |
| 05 Abr 2024 | 0.014959 | -0.000786 | -4.99% | 0.015717 | 0.016019 | 0.014718 | 2,867.00 |
| 04 Abr 2024 | 0.015745 | 0.001539 | 10.83% | 0.014234 | 0.015756 | 0.014207 | 2,556.00 |
| 03 Abr 2024 | 0.014206 | -0.000099 | -0.69% | 0.014254 | 0.014722 | 0.013927 | 844.00 |
| 02 Abr 2024 | 0.014305 | -0.000301 | -2.06% | 0.014606 | 0.014693 | 0.013992 | 1,437.00 |
| 01 Abr 2024 | 0.014606 | -0.000692 | -4.52% | 0.015315 | 0.015635 | 0.014251 | 4,082.00 |
| 31 Mar 2024 | 0.015298 | -0.000392 | -2.50% | 0.015625 | 0.015886 | 0.015048 | 920.00 |
| 30 Mar 2024 | 0.01569 | -0.000937 | -5.64% | 0.016632 | 0.016752 | 0.015609 | 1,738.00 |
| 29 Mar 2024 | 0.016627 | -0.000094 | -0.56% | 0.016688 | 0.01728 | 0.016627 | 1,055.00 |
| 28 Mar 2024 | 0.016721 | -0.00021 | -1.24% | 0.017014 | 0.017527 | 0.016406 | 3,162.00 |
| 27 Mar 2024 | 0.016931 | 0.000052 | 0.31% | 0.0168 | 0.018095 | 0.016417 | 4,794.00 |
| 26 Mar 2024 | 0.016879 | -0.00071 | -4.04% | 0.017535 | 0.017985 | 0.016796 | 2,297.00 |
| 25 Mar 2024 | 0.017589 | 0.000097 | 0.55% | 0.017632 | 0.0189 | 0.017061 | 5,857.00 |
| 24 Mar 2024 | 0.017492 | -0.000035 | -0.20% | 0.01765 | 0.01803 | 0.016988 | 2,321.00 |
| 23 Mar 2024 | 0.017527 | -0.000818 | -4.46% | 0.018405 | 0.018674 | 0.017238 | 3,093.00 |
| 22 Mar 2024 | 0.018345 | 0.001195 | 6.97% | 0.017014 | 0.018974 | 0.01625 | 11,573.00 |
| 21 Mar 2024 | 0.01715 | 0.00135 | 8.54% | 0.015613 | 0.017808 | 0.01541 | 9,027.00 |
| 20 Mar 2024 | 0.0158 | 0.000544 | 3.57% | 0.015231 | 0.016967 | 0.014293 | 12,246.00 |
| 19 Mar 2024 | 0.015256 | 0.000682 | 4.68% | 0.014519 | 0.015645 | 0.013111 | 8,954.00 |
| 18 Mar 2024 | 0.014574 | 0.001529 | 11.72% | 0.012968 | 0.015686 | 0.012607 | 13,194.00 |
| 17 Mar 2024 | 0.013045 | 0.00023 | 1.79% | 0.012688 | 0.013333 | 0.011862 | 4,084.00 |
| 16 Mar 2024 | 0.012815 | 0.000976 | 8.24% | 0.011815 | 0.013954 | 0.011698 | 11,289.00 |
| 15 Mar 2024 | 0.011839 | -0.001923 | -13.97% | 0.012541 | 0.012541 | 0.011642 | 1,999.00 |
| 14 Mar 2024 | 0.013762 | 0.00 | 0.00% | 0.013762 | 0.013762 | 0.013762 | 0.00 |
| 13 Mar 2024 | 0.013762 | 0.003598 | 35.40% | 0.010164 | 0.0142 | 0.010164 | 20,053.00 |
| 12 Mar 2024 | 0.010164 | 0.001136 | 12.58% | 0.009028 | 0.010448 | 0.009011 | 10,378.00 |
| 11 Mar 2024 | 0.009028 | -0.000665 | -6.86% | 0.009712 | 0.009722 | 0.008903 | 3,726.00 |
| 10 Mar 2024 | 0.009693 | 0.000113 | 1.18% | 0.009561 | 0.009985 | 0.0094 | 3,461.00 |
| 09 Mar 2024 | 0.00958 | 0.000188 | 2.00% | 0.009392 | 0.00984 | 0.009135 | 3,271.00 |
| 08 Mar 2024 | 0.009392 | -0.000018 | -0.19% | 0.00941 | 0.009614 | 0.009083 | 2,721.00 |
| 07 Mar 2024 | 0.00941 | -0.00009 | -0.95% | 0.009523 | 0.009674 | 0.009337 | 2,120.00 |
| 06 Mar 2024 | 0.0095 | -0.000193 | -1.99% | 0.009849 | 0.010244 | 0.009064 | 9,900.00 |
| 05 Mar 2024 | 0.009693 | 0.000246 | 2.60% | 0.009447 | 0.010491 | 0.009132 | 8,992.00 |
| 04 Mar 2024 | 0.009447 | -0.0005 | -5.03% | 0.009947 | 0.010367 | 0.009414 | 3,604.00 |
| 03 Mar 2024 | 0.009947 | 0.000109 | 1.11% | 0.00981 | 0.011001 | 0.009794 | 6,834.00 |
| 02 Mar 2024 | 0.009838 | 0.000164 | 1.70% | 0.009655 | 0.009881 | 0.009542 | 1,940.00 |
| 01 Mar 2024 | 0.009674 | -0.000038 | -0.39% | 0.00977 | 0.010 | 0.009486 | 1,748.00 |
| 29 Feb 2024 | 0.009712 | -0.000117 | -1.19% | 0.009868 | 0.010241 | 0.009561 | 3,753.00 |
| 28 Feb 2024 | 0.009829 | -0.000641 | -6.12% | 0.010512 | 0.010658 | 0.009574 | 3,308.00 |
| 27 Feb 2024 | 0.01047 | -0.000466 | -4.26% | 0.010893 | 0.011066 | 0.010327 | 3,352.00 |
| 26 Feb 2024 | 0.010936 | 0.000319 | 3.00% | 0.010617 | 0.0115 | 0.010617 | 4,490.00 |
| 25 Feb 2024 | 0.010617 | -0.000229 | -2.11% | 0.010872 | 0.010978 | 0.010491 | 848.00 |
| 24 Feb 2024 | 0.010846 | 0.000141 | 1.32% | 0.010617 | 0.011133 | 0.010409 | 1,561.00 |
| 23 Feb 2024 | 0.010705 | 0.000044 | 0.41% | 0.010695 | 0.010785 | 0.010274 | 2,561.00 |
| 22 Feb 2024 | 0.010661 | -0.000069 | -0.64% | 0.010721 | 0.01112 | 0.010491 | 3,362.00 |
| 21 Feb 2024 | 0.01073 | -0.000337 | -3.05% | 0.011067 | 0.01122 | 0.010472 | 3,714.00 |
| 20 Feb 2024 | 0.011067 | -0.00096 | -7.98% | 0.012027 | 0.012134 | 0.0108 | 15,637.00 |
| 19 Feb 2024 | 0.012027 | 0.000739 | 6.55% | 0.011288 | 0.012355 | 0.011288 | 3,615.00 |
| 18 Feb 2024 | 0.011288 | 0.000165 | 1.48% | 0.011111 | 0.011698 | 0.011067 | 1,795.00 |
| 17 Feb 2024 | 0.011123 | -0.000011 | -0.10% | 0.011133 | 0.011228 | 0.010972 | 1,436.00 |
| 16 Feb 2024 | 0.011134 | -0.00054 | -4.63% | 0.011629 | 0.011791 | 0.011045 | 2,028.00 |
| 15 Feb 2024 | 0.011674 | -0.00000100 | -0.01% | 0.011721 | 0.011956 | 0.011443 | 2,522.00 |
| 14 Feb 2024 | 0.011675 | -0.000164 | -1.39% | 0.011791 | 0.012027 | 0.0115 | 2,644.00 |
| 13 Feb 2024 | 0.011839 | -0.000142 | -1.19% | 0.011979 | 0.012345 | 0.011659 | 2,240.00 |
