Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BDPETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.000064 | -0.00000031 | -0.48% | 0.000064 | 0.000068 | 0.000062 | 38,339.00 |
| 30 May 2024 | 0.000065 | -0.00000023 | -0.36% | 0.000065 | 0.000067 | 0.000063 | 70,751.00 |
| 29 May 2024 | 0.000065 | -0.00000100 | -1.52% | 0.000065 | 0.000067 | 0.000063 | 40,435.00 |
| 28 May 2024 | 0.000066 | -0.00000400 | -5.77% | 0.000069 | 0.00007 | 0.000065 | 52,252.00 |
| 27 May 2024 | 0.000069 | -0.00000400 | -5.49% | 0.000072 | 0.000072 | 0.000066 | 60,507.00 |
| 26 May 2024 | 0.000073 | 0.00000004 | 0.05% | 0.000073 | 0.000073 | 0.000068 | 38,852.00 |
| 25 May 2024 | 0.000073 | -0.00000300 | -3.96% | 0.000076 | 0.000076 | 0.000072 | 37,494.00 |
| 24 May 2024 | 0.000076 | -0.00000100 | -1.29% | 0.000077 | 0.000078 | 0.000072 | 38,331.00 |
| 23 May 2024 | 0.000077 | 0.00000700 | 10.01% | 0.00007 | 0.000078 | 0.000068 | 60,245.00 |
| 22 May 2024 | 0.00007 | -0.00000100 | -1.41% | 0.000071 | 0.000075 | 0.00007 | 37,046.00 |
| 21 May 2024 | 0.000071 | -0.00000400 | -5.33% | 0.000075 | 0.000077 | 0.000071 | 39,628.00 |
| 20 May 2024 | 0.000075 | -0.00000800 | -9.63% | 0.000083 | 0.000083 | 0.000071 | 38,655.00 |
| 19 May 2024 | 0.000083 | 0.00000032 | 0.39% | 0.000083 | 0.000088 | 0.00008 | 35,462.00 |
| 18 May 2024 | 0.000083 | -0.00000060 | -0.72% | 0.000083 | 0.000084 | 0.000071 | 38,490.00 |
| 17 May 2024 | 0.000083 | -0.00000300 | -3.49% | 0.000086 | 0.000089 | 0.000081 | 38,720.00 |
| 16 May 2024 | 0.000086 | -0.00000600 | -6.57% | 0.000091 | 0.000095 | 0.000086 | 36,451.00 |
| 15 May 2024 | 0.000091 | 0.00000300 | 3.41% | 0.000088 | 0.000094 | 0.000082 | 36,887.00 |
| 14 May 2024 | 0.000088 | -0.00000700 | -7.35% | 0.000095 | 0.000106 | 0.000086 | 37,860.00 |
| 13 May 2024 | 0.000095 | 0.00000500 | 5.53% | 0.000087 | 0.000103 | 0.000086 | 39,899.00 |
| 12 May 2024 | 0.00009 | -0.00000600 | -6.21% | 0.000097 | 0.0001 | 0.000088 | 35,238.00 |
| 11 May 2024 | 0.000097 | 0.00000400 | 4.31% | 0.000093 | 0.000104 | 0.000088 | 51,279.00 |
| 10 May 2024 | 0.000093 | 0.00000400 | 4.48% | 0.000089 | 0.000104 | 0.000087 | 33,650.00 |
| 09 May 2024 | 0.000089 | 0.00001 | 12.70% | 0.000079 | 0.000097 | 0.000076 | 42,450.00 |
| 08 May 2024 | 0.000079 | -0.00000600 | -7.09% | 0.000085 | 0.000085 | 0.000075 | 41,243.00 |
| 07 May 2024 | 0.000085 | -0.00000400 | -4.50% | 0.000089 | 0.000096 | 0.000084 | 35,013.00 |
| 06 May 2024 | 0.000089 | 0.000016 | 21.85% | 0.00007 | 0.00009 | 0.000067 | 25,414.00 |
| 05 May 2024 | 0.000073 | 0.000017 | 30.35% | 0.000056 | 0.000077 | 0.000056 | 55,145.00 |
| 04 May 2024 | 0.000056 | 0.00000042 | 0.76% | 0.000056 | 0.000059 | 0.000055 | 49,422.00 |
| 03 May 2024 | 0.000056 | 0.00000100 | 1.85% | 0.000054 | 0.00006 | 0.000052 | 56,935.00 |
| 02 May 2024 | 0.000054 | -0.00000500 | -8.43% | 0.000059 | 0.00006 | 0.000054 | 59,690.00 |
| 01 May 2024 | 0.000059 | 0.00000200 | 3.47% | 0.000058 | 0.000061 | 0.000055 | 57,829.00 |
| 30 Abr 2024 | 0.000058 | 0.00000037 | 0.65% | 0.000057 | 0.000059 | 0.000056 | 57,424.00 |
| 29 Abr 2024 | 0.000057 | -0.00000071 | -1.22% | 0.000058 | 0.00006 | 0.000057 | 54,047.00 |
| 28 Abr 2024 | 0.000058 | -0.00000043 | -0.74% | 0.000058 | 0.000064 | 0.000057 | 52,685.00 |
| 27 Abr 2024 | 0.000058 | -0.00000200 | -3.31% | 0.00006 | 0.000061 | 0.000058 | 51,487.00 |
| 26 Abr 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000062 | 0.000059 | 52,143.00 |
| 25 Abr 2024 | 0.000061 | -0.00000200 | -3.18% | 0.000063 | 0.000063 | 0.00006 | 51,120.00 |
| 24 Abr 2024 | 0.000063 | 0.00000200 | 3.30% | 0.000061 | 0.000064 | 0.000059 | 49,081.00 |
| 23 Abr 2024 | 0.000061 | -0.00000600 | -8.99% | 0.000067 | 0.00007 | 0.000059 | 51,356.00 |
| 22 Abr 2024 | 0.000067 | -0.00000200 | -2.91% | 0.000069 | 0.000074 | 0.000066 | 35,158.00 |
| 21 Abr 2024 | 0.000069 | -0.00000100 | -1.43% | 0.00007 | 0.000077 | 0.000067 | 44,989.00 |
| 20 Abr 2024 | 0.00007 | 0.00000100 | 1.45% | 0.000069 | 0.000071 | 0.000064 | 47,700.00 |
| 19 Abr 2024 | 0.000069 | 0.00000200 | 3.01% | 0.000066 | 0.000079 | 0.000064 | 45,107.00 |
| 18 Abr 2024 | 0.000066 | 0.00000056 | 0.85% | 0.000066 | 0.000067 | 0.000064 | 51,122.00 |
| 17 Abr 2024 | 0.000066 | -0.00000300 | -4.35% | 0.000069 | 0.000071 | 0.000065 | 48,218.00 |
| 16 Abr 2024 | 0.000069 | 0.00000200 | 3.00% | 0.000067 | 0.00007 | 0.000065 | 46,707.00 |
| 15 Abr 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000075 | 0.000064 | 37,749.00 |
| 14 Abr 2024 | 0.000068 | 0.00000400 | 6.23% | 0.000064 | 0.00008 | 0.000063 | 47,321.00 |
| 13 Abr 2024 | 0.000064 | -0.00000800 | -11.14% | 0.000072 | 0.000074 | 0.000064 | 43,522.00 |
| 12 Abr 2024 | 0.000072 | -0.00000051 | -0.71% | 0.000072 | 0.000079 | 0.000067 | 38,649.00 |
| 11 Abr 2024 | 0.000072 | -0.00000200 | -2.69% | 0.000074 | 0.000075 | 0.000071 | 38,462.00 |
| 10 Abr 2024 | 0.000074 | 0.00000066 | 0.89% | 0.000074 | 0.000075 | 0.00007 | 38,243.00 |
| 09 Abr 2024 | 0.000074 | -0.00000100 | -1.33% | 0.000075 | 0.000077 | 0.000071 | 36,866.00 |
| 08 Abr 2024 | 0.000075 | -0.00000400 | -5.05% | 0.000073 | 0.000077 | 0.000072 | 30,549.00 |
| 07 Abr 2024 | 0.000079 | -0.00000100 | -1.25% | 0.000081 | 0.000084 | 0.000077 | 35,967.00 |
| 06 Abr 2024 | 0.00008 | 0.00000100 | 1.26% | 0.00008 | 0.000083 | 0.000076 | 34,665.00 |
| 05 Abr 2024 | 0.000079 | -0.00000400 | -4.83% | 0.000083 | 0.000085 | 0.000079 | 38,229.00 |
| 04 Abr 2024 | 0.000083 | -0.00000200 | -2.35% | 0.000086 | 0.000088 | 0.00008 | 33,719.00 |
| 03 Abr 2024 | 0.000085 | -0.00000081 | -0.94% | 0.000087 | 0.000092 | 0.000084 | 32,457.00 |
| 02 Abr 2024 | 0.000086 | 0.00000023 | 0.27% | 0.000086 | 0.000093 | 0.00008 | 34,578.00 |
| 01 Abr 2024 | 0.000086 | 0.00000100 | 1.18% | 0.000084 | 0.00009 | 0.00008 | 27,798.00 |
| 31 Mar 2024 | 0.000084 | -0.00000800 | -8.62% | 0.000093 | 0.000094 | 0.000082 | 30,623.00 |
| 30 Mar 2024 | 0.000093 | -0.00000200 | -2.10% | 0.000095 | 0.000099 | 0.000092 | 31,060.00 |
| 29 Mar 2024 | 0.000095 | -0.00000400 | -4.03% | 0.000099 | 0.000101 | 0.000093 | 33,653.00 |
| 28 Mar 2024 | 0.000099 | -0.00000300 | -2.92% | 0.000103 | 0.000107 | 0.000098 | 40,576.00 |
| 27 Mar 2024 | 0.000103 | -0.00000300 | -2.84% | 0.000106 | 0.000106 | 0.000102 | 41,815.00 |
| 26 Mar 2024 | 0.000106 | -0.00000300 | -2.76% | 0.000109 | 0.000125 | 0.000101 | 42,416.00 |
| 25 Mar 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000107 | 0.000185 | 0.000102 | 83,155.00 |
| 24 Mar 2024 | 0.000107 | 0.00000053 | 0.50% | 0.000106 | 0.000108 | 0.000102 | 42,356.00 |
| 23 Mar 2024 | 0.000106 | 0.00000200 | 1.92% | 0.000104 | 0.000114 | 0.000103 | 43,138.00 |
| 22 Mar 2024 | 0.000104 | -0.00000800 | -7.14% | 0.000112 | 0.000118 | 0.000103 | 43,373.00 |
| 21 Mar 2024 | 0.000112 | -0.00000900 | -7.44% | 0.000121 | 0.000127 | 0.000109 | 38,392.00 |
| 20 Mar 2024 | 0.000121 | 0.000014 | 13.09% | 0.000107 | 0.000138 | 0.0001 | 60,106.00 |
| 19 Mar 2024 | 0.000107 | -0.000012 | -10.10% | 0.000119 | 0.000126 | 0.000099 | 43,525.00 |
| 18 Mar 2024 | 0.000119 | -0.00000600 | -4.80% | 0.000123 | 0.000126 | 0.00011 | 65,475.00 |
| 17 Mar 2024 | 0.000125 | 0.000012 | 10.67% | 0.000113 | 0.000137 | 0.000106 | 37,439.00 |
| 16 Mar 2024 | 0.000113 | -0.00000600 | -5.07% | 0.000118 | 0.000135 | 0.000108 | 38,153.00 |
| 15 Mar 2024 | 0.000118 | -0.000018 | -13.21% | 0.000136 | 0.000137 | 0.0001 | 93,450.00 |
| 14 Mar 2024 | 0.000136 | -0.00000500 | -3.55% | 0.000135 | 0.00014 | 0.000118 | 53,703.00 |
| 13 Mar 2024 | 0.000141 | 0.000016 | 12.81% | 0.000128 | 0.000157 | 0.000116 | 32,414.00 |
| 12 Mar 2024 | 0.000125 | 0.000036 | 40.35% | 0.000092 | 0.000126 | 0.00009 | 45,694.00 |
| 11 Mar 2024 | 0.000089 | -0.00000400 | -4.31% | 0.000092 | 0.000094 | 0.000084 | 98,978.00 |
| 10 Mar 2024 | 0.000093 | 0.00000300 | 3.35% | 0.00009 | 0.000097 | 0.000085 | 45,192.00 |
| 09 Mar 2024 | 0.00009 | 0.00000033 | 0.37% | 0.000089 | 0.000097 | 0.000086 | 44,851.00 |
| 08 Mar 2024 | 0.000089 | 0.00001 | 12.57% | 0.00008 | 0.00009 | 0.000072 | 54,171.00 |
| 07 Mar 2024 | 0.00008 | 0.00001 | 14.42% | 0.000069 | 0.000085 | 0.000068 | 54,050.00 |
| 06 Mar 2024 | 0.000069 | 0.00000400 | 6.14% | 0.000065 | 0.000075 | 0.000063 | 60,036.00 |
| 05 Mar 2024 | 0.000065 | -0.00000100 | -1.51% | 0.000066 | 0.000075 | 0.00006 | 68,715.00 |
| 04 Mar 2024 | 0.000066 | -0.00000300 | -4.30% | 0.000069 | 0.000073 | 0.000065 | 147,809.00 |
| 03 Mar 2024 | 0.00007 | -0.00000700 | -9.12% | 0.000077 | 0.000079 | 0.000069 | 63,838.00 |
| 02 Mar 2024 | 0.000077 | 0.00000086 | 1.13% | 0.000076 | 0.000086 | 0.000069 | 58,665.00 |
