BYTESETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.001669 | -0.00000500 | -0.30% | 0.001674 | 0.001674 | 0.001669 | 0.00 |
18 May 2024 | 0.001674 | 0.00 | 0.00% | 0.001674 | 0.001674 | 0.001674 | 0.00 |
17 May 2024 | 0.001674 | 0.00 | 0.00% | 0.001674 | 0.001674 | 0.001674 | 0.00 |
16 May 2024 | 0.001674 | 0.00 | 0.00% | 0.001674 | 0.001674 | 0.001674 | 0.00 |
15 May 2024 | 0.001674 | 0.00 | 0.00% | 0.001674 | 0.001674 | 0.001674 | 0.00 |
14 May 2024 | 0.001674 | 0.00 | 0.00% | 0.001674 | 0.001674 | 0.001674 | 0.00 |
13 May 2024 | 0.001674 | 0.00004 | 2.45% | 0.001674 | 0.001674 | 0.001674 | 0.00 |
12 May 2024 | 0.001634 | 0.00 | 0.00% | 0.001634 | 0.001634 | 0.001634 | 0.00 |
11 May 2024 | 0.001634 | -0.000086 | -5.00% | 0.00172 | 0.00172 | 0.001634 | 0.00 |
10 May 2024 | 0.00172 | 0.00 | 0.00% | 0.00172 | 0.00172 | 0.00172 | 0.00 |
09 May 2024 | 0.00172 | 0.00 | 0.00% | 0.00172 | 0.00172 | 0.00172 | 0.00 |
08 May 2024 | 0.00172 | 0.00 | 0.00% | 0.00172 | 0.00172 | 0.00172 | 0.00 |
07 May 2024 | 0.00172 | 0.00 | 0.00% | 0.00172 | 0.00172 | 0.00172 | 0.00 |
06 May 2024 | 0.00172 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 May 2024 | 0.00172 | -0.000055 | -3.10% | 0.001775 | 0.001775 | 0.00172 | 0.00 |
04 May 2024 | 0.001775 | -0.000026 | -1.44% | 0.001801 | 0.001801 | 0.001775 | 0.00 |
03 May 2024 | 0.001801 | 0.00 | 0.00% | 0.001801 | 0.001801 | 0.001801 | 0.00 |
02 May 2024 | 0.001801 | 0.00 | 0.00% | 0.001801 | 0.001801 | 0.001801 | 0.00 |
01 May 2024 | 0.001801 | -0.000045 | -2.44% | 0.001846 | 0.001846 | 0.001801 | 0.00 |
30 Abr 2024 | 0.001846 | -0.000178 | -8.79% | 0.002024 | 0.002024 | 0.001846 | 0.00 |
29 Abr 2024 | 0.002024 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Abr 2024 | 0.002024 | 0.00 | 0.00% | 0.002024 | 0.002024 | 0.002024 | 0.00 |
27 Abr 2024 | 0.002024 | 0.00 | 0.00% | 0.002024 | 0.002024 | 0.002024 | 0.00 |
26 Abr 2024 | 0.002024 | 0.00 | 0.00% | 0.002024 | 0.002024 | 0.002024 | 0.00 |
25 Abr 2024 | 0.002024 | 0.00 | 0.00% | 0.002024 | 0.002024 | 0.002024 | 0.00 |
24 Abr 2024 | 0.002024 | 0.00 | 0.00% | 0.002024 | 0.002024 | 0.002024 | 0.00 |
23 Abr 2024 | 0.002024 | 0.00005 | 2.53% | 0.001974 | 0.002024 | 0.001974 | 0.00 |
22 Abr 2024 | 0.001974 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
21 Abr 2024 | 0.001974 | 0.00 | 0.00% | 0.001974 | 0.001974 | 0.001974 | 0.00 |
20 Abr 2024 | 0.001974 | 0.000209 | 11.85% | 0.001765 | 0.001974 | 0.001765 | 0.00 |
19 Abr 2024 | 0.001765 | -0.000171 | -8.84% | 0.001935 | 0.001935 | 0.001765 | 0.00 |
18 Abr 2024 | 0.001935 | -0.000303 | -13.54% | 0.002239 | 0.002239 | 0.001935 | 1.00 |
17 Abr 2024 | 0.002239 | -0.00002 | -0.89% | 0.002258 | 0.002258 | 0.002239 | 0.00 |
16 Abr 2024 | 0.002258 | 0.00002 | 0.89% | 0.002238 | 0.00229 | 0.002225 | 0.00 |
15 Abr 2024 | 0.002238 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Abr 2024 | 0.002238 | -0.00003 | -1.32% | 0.002267 | 0.002267 | 0.002238 | 0.00 |
13 Abr 2024 | 0.002267 | 0.00 | 0.00% | 0.002267 | 0.002267 | 0.002267 | 0.00 |
12 Abr 2024 | 0.002267 | -0.000028 | -1.22% | 0.002295 | 0.002295 | 0.002267 | 0.00 |
11 Abr 2024 | 0.002295 | -0.000032 | -1.38% | 0.002327 | 0.002327 | 0.002295 | 0.00 |
10 Abr 2024 | 0.002327 | -0.000792 | -25.39% | 0.003119 | 0.003119 | 0.002327 | 0.00 |
09 Abr 2024 | 0.003119 | 0.00 | 0.00% | 0.003119 | 0.003119 | 0.003119 | 0.00 |
08 Abr 2024 | 0.003119 | 0.000844 | 37.07% | 0.002387 | 0.003204 | 0.002387 | 0.00 |
07 Abr 2024 | 0.002276 | 0.00 | 0.00% | 0.002276 | 0.002276 | 0.002276 | 0.00 |
06 Abr 2024 | 0.002276 | 0.000089 | 4.07% | 0.002186 | 0.002312 | 0.002186 | 0.00 |
05 Abr 2024 | 0.002186 | -0.000068 | -3.02% | 0.002211 | 0.002211 | 0.002186 | 0.00 |
04 Abr 2024 | 0.002255 | -0.000288 | -11.33% | 0.002543 | 0.002543 | 0.002255 | 0.00 |
03 Abr 2024 | 0.002543 | 0.00051 | 25.10% | 0.002033 | 0.002594 | 0.002033 | 0.00 |
02 Abr 2024 | 0.002033 | -0.00014 | -6.44% | 0.002173 | 0.002173 | 0.002033 | 1.00 |
01 Abr 2024 | 0.002173 | 0.000025 | 1.16% | 0.002216 | 0.002216 | 0.002173 | 0.00 |
31 Mar 2024 | 0.002148 | -0.000965 | -31.00% | 0.003113 | 0.003609 | 0.002148 | 1.00 |
30 Mar 2024 | 0.003113 | 0.000857 | 37.98% | 0.002256 | 0.003113 | 0.002237 | 0.00 |
29 Mar 2024 | 0.002256 | -0.000039 | -1.70% | 0.002295 | 0.002295 | 0.002256 | 0.00 |
28 Mar 2024 | 0.002295 | -0.000011 | -0.48% | 0.002306 | 0.002359 | 0.002295 | 0.00 |
27 Mar 2024 | 0.002306 | -0.00000200 | -0.09% | 0.002308 | 0.002359 | 0.002306 | 0.00 |
26 Mar 2024 | 0.002308 | -0.000094 | -3.91% | 0.002402 | 0.002517 | 0.002287 | 1.00 |
25 Mar 2024 | 0.002402 | -0.000891 | -27.05% | 0.003417 | 0.003485 | 0.002402 | 0.00 |
24 Mar 2024 | 0.003293 | -0.00022 | -6.26% | 0.003514 | 0.003514 | 0.003293 | 0.00 |
23 Mar 2024 | 0.003514 | 0.001137 | 47.87% | 0.002376 | 0.003755 | 0.002282 | 0.00 |
22 Mar 2024 | 0.002376 | -0.000829 | -25.86% | 0.003206 | 0.003206 | 0.002181 | 1.00 |
21 Mar 2024 | 0.003206 | 0.00 | 0.00% | 0.003206 | 0.003206 | 0.003206 | 0.00 |
20 Mar 2024 | 0.003206 | 0.000852 | 36.21% | 0.003206 | 0.003206 | 0.002533 | 0.00 |
19 Mar 2024 | 0.002353 | -0.000083 | -3.41% | 0.002436 | 0.002436 | 0.002341 | 0.00 |
18 Mar 2024 | 0.002436 | 0.000059 | 2.48% | 0.002339 | 0.002436 | 0.002269 | 0.00 |
17 Mar 2024 | 0.002377 | 0.000043 | 1.84% | 0.002334 | 0.002377 | 0.002262 | 0.00 |
16 Mar 2024 | 0.002334 | 0.000098 | 4.38% | 0.002236 | 0.002334 | 0.002236 | 0.00 |
15 Mar 2024 | 0.002236 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Mar 2024 | 0.002236 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Mar 2024 | 0.002236 | -0.00043 | -16.13% | 0.002666 | 0.002666 | 0.001999 | 4.00 |
12 Mar 2024 | 0.002666 | 0.000217 | 8.87% | 0.002449 | 0.002666 | 0.002449 | 0.00 |
11 Mar 2024 | 0.002449 | 0.000293 | 13.59% | 0.002271 | 0.002449 | 0.002217 | 0.00 |
10 Mar 2024 | 0.002156 | -0.000466 | -17.78% | 0.002622 | 0.002622 | 0.002156 | 0.00 |
09 Mar 2024 | 0.002622 | 0.000168 | 6.85% | 0.002453 | 0.002622 | 0.002453 | 0.00 |
08 Mar 2024 | 0.002453 | 0.00 | 0.00% | 0.002453 | 0.002453 | 0.002453 | 0.00 |
07 Mar 2024 | 0.002453 | 0.00 | 0.00% | 0.002453 | 0.002453 | 0.002453 | 0.00 |
06 Mar 2024 | 0.002453 | -0.000454 | -15.62% | 0.002907 | 0.002907 | 0.002408 | 0.00 |
05 Mar 2024 | 0.002907 | 0.000362 | 14.24% | 0.002545 | 0.002907 | 0.002545 | 0.00 |
04 Mar 2024 | 0.002545 | -0.000775 | -23.34% | 0.002545 | 0.002545 | 0.002545 | 0.00 |
03 Mar 2024 | 0.00332 | -0.000445 | -11.82% | 0.003765 | 0.003765 | 0.003065 | 0.00 |
02 Mar 2024 | 0.003765 | 0.000681 | 22.08% | 0.003084 | 0.004853 | 0.003084 | 1.00 |
01 Mar 2024 | 0.003084 | -0.00129 | -29.49% | 0.004374 | 0.004374 | 0.002362 | 1.00 |
29 Feb 2024 | 0.004374 | 0.000774 | 21.49% | 0.003601 | 0.006144 | 0.003389 | 1.00 |
28 Feb 2024 | 0.003601 | -0.000592 | -14.12% | 0.004192 | 0.004192 | 0.003601 | 0.00 |
27 Feb 2024 | 0.004192 | 0.001696 | 67.97% | 0.002496 | 0.004703 | 0.002496 | 0.00 |
26 Feb 2024 | 0.002496 | -0.001844 | -42.49% | 0.004238 | 0.004238 | 0.002496 | 0.00 |
25 Feb 2024 | 0.00434 | 0.000517 | 13.53% | 0.003823 | 0.00434 | 0.003784 | 0.00 |
24 Feb 2024 | 0.003823 | 0.00 | 0.00% | 0.003823 | 0.003823 | 0.003823 | 0.00 |
23 Feb 2024 | 0.003823 | -0.00049 | -11.36% | 0.004313 | 0.004313 | 0.003584 | 0.00 |
22 Feb 2024 | 0.004313 | 0.00 | 0.00% | 0.004313 | 0.004313 | 0.004313 | 0.00 |
21 Feb 2024 | 0.004313 | -0.002366 | -35.42% | 0.006679 | 0.006679 | 0.003349 | 0.00 |
20 Feb 2024 | 0.006679 | 0.002516 | 60.43% | 0.004163 | 0.009969 | 0.003875 | 2.00 |