Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CYSETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000195 | -0.00000009 | -4.41% | 0.00000204 | 0.00000207 | 0.00000195 | 1,164,161.00 |
| 02 May 2024 | 0.00000204 | 0.00000009 | 4.62% | 0.00000195 | 0.00000211 | 0.00000194 | 604,491.00 |
| 01 May 2024 | 0.00000195 | 0.00000006 | 3.17% | 0.00000189 | 0.00000199 | 0.00000185 | 1,097,576.00 |
| 30 Abr 2024 | 0.00000189 | 0.00 | 0.00% | 0.00000189 | 0.00000205 | 0.00000185 | 855,677.00 |
| 29 Abr 2024 | 0.00000189 | -0.00000014 | -6.90% | 0.00000255 | 0.00000259 | 0.00000189 | 1,378,739.00 |
| 28 Abr 2024 | 0.00000203 | -0.00000003 | -1.46% | 0.00000206 | 0.00000206 | 0.00000200 | 1,090,312.00 |
| 27 Abr 2024 | 0.00000206 | -0.00000009 | -4.19% | 0.00000215 | 0.00000218 | 0.00000204 | 984,246.00 |
| 26 Abr 2024 | 0.00000215 | 0.00000006 | 2.87% | 0.00000209 | 0.00000225 | 0.00000206 | 441,578.00 |
| 25 Abr 2024 | 0.00000209 | -0.00000007 | -3.24% | 0.00000216 | 0.00000217 | 0.00000203 | 1,055,654.00 |
| 24 Abr 2024 | 0.00000216 | -0.00000005 | -2.26% | 0.00000221 | 0.00000222 | 0.00000210 | 978,226.00 |
| 23 Abr 2024 | 0.00000221 | 0.00000002 | 0.91% | 0.00000219 | 0.00000224 | 0.00000216 | 1,029,703.00 |
| 22 Abr 2024 | 0.00000219 | -0.00000009 | -3.95% | 0.00000255 | 0.00000259 | 0.00000216 | 1,341,549.00 |
| 21 Abr 2024 | 0.00000228 | 0.00000019 | 9.09% | 0.00000209 | 0.00000249 | 0.00000207 | 1,126,261.00 |
| 20 Abr 2024 | 0.00000209 | -0.00000019 | -8.33% | 0.00000213 | 0.00000234 | 0.00000198 | 421,984.00 |
| 19 Abr 2024 | 0.00000228 | 0.00000042 | 22.58% | 0.00000186 | 0.00000228 | 0.00000185 | 1,021,604.00 |
| 18 Abr 2024 | 0.00000186 | -0.00000011 | -5.58% | 0.00000197 | 0.00000198 | 0.00000184 | 1,561,242.00 |
| 17 Abr 2024 | 0.00000197 | -0.00000002 | -1.01% | 0.00000199 | 0.00000204 | 0.00000193 | 1,368,014.00 |
| 16 Abr 2024 | 0.00000199 | -0.00000011 | -5.24% | 0.00000210 | 0.00000211 | 0.00000197 | 1,056,161.00 |
| 15 Abr 2024 | 0.00000210 | 0.00000010 | 5.00% | 0.00000202 | 0.00000231 | 0.00000202 | 1,297,680.00 |
| 14 Abr 2024 | 0.00000200 | -0.00000003 | -1.48% | 0.00000203 | 0.00000217 | 0.00000195 | 653,478.00 |
| 13 Abr 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000205 | 0.00000261 | 0.00000202 | 466,984.00 |
| 12 Abr 2024 | 0.00000205 | 0.00000001 | 0.49% | 0.00000204 | 0.00000210 | 0.00000203 | 114,119.00 |
| 11 Abr 2024 | 0.00000204 | 0.00 | 0.00% | 0.00000204 | 0.00000205 | 0.00000198 | 591,155.00 |
| 10 Abr 2024 | 0.00000204 | -0.00000027 | -11.69% | 0.00000231 | 0.00000232 | 0.00000204 | 243,233.00 |
| 09 Abr 2024 | 0.00000231 | 0.00000013 | 5.96% | 0.00000218 | 0.00000233 | 0.00000218 | 283,224.00 |
| 08 Abr 2024 | 0.00000218 | -0.00000030 | -12.10% | 0.00000247 | 0.00000249 | 0.00000217 | 1,215,588.00 |
| 07 Abr 2024 | 0.00000248 | 0.00000012 | 5.08% | 0.00000236 | 0.00000253 | 0.00000236 | 913,999.00 |
| 06 Abr 2024 | 0.00000236 | 0.00000007 | 3.06% | 0.00000228 | 0.00000236 | 0.00000226 | 661,855.00 |
| 05 Abr 2024 | 0.00000229 | -0.00000011 | -4.58% | 0.00000237 | 0.00000241 | 0.00000221 | 488,578.00 |
| 04 Abr 2024 | 0.00000240 | 0.00000035 | 17.07% | 0.00000207 | 0.00000249 | 0.00000205 | 777,357.00 |
| 03 Abr 2024 | 0.00000205 | -0.00000006 | -2.84% | 0.00000212 | 0.00000212 | 0.00000201 | 1,080,585.00 |
| 02 Abr 2024 | 0.00000211 | -0.00000018 | -7.86% | 0.00000229 | 0.00000229 | 0.00000207 | 858,103.00 |
| 01 Abr 2024 | 0.00000229 | 0.00000006 | 2.69% | 0.00000223 | 0.00000234 | 0.00000222 | 1,139,691.00 |
| 31 Mar 2024 | 0.00000223 | -0.00000014 | -5.91% | 0.00000237 | 0.00000237 | 0.00000222 | 232,893.00 |
| 30 Mar 2024 | 0.00000237 | -0.00000014 | -5.58% | 0.00000251 | 0.00000251 | 0.00000234 | 431,302.00 |
| 29 Mar 2024 | 0.00000251 | 0.00000005 | 2.03% | 0.00000246 | 0.00000251 | 0.00000238 | 661,096.00 |
| 28 Mar 2024 | 0.00000246 | -0.00000032 | -11.51% | 0.00000278 | 0.00000281 | 0.00000211 | 852,749.00 |
| 27 Mar 2024 | 0.00000278 | 0.00000009 | 3.35% | 0.00000269 | 0.00000285 | 0.00000259 | 829,184.00 |
| 26 Mar 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000270 | 0.00000327 | 0.00000249 | 843,087.00 |
| 25 Mar 2024 | 0.00000270 | 0.00000018 | 7.14% | 0.00000255 | 0.00000347 | 0.00000238 | 1,212,399.00 |
| 24 Mar 2024 | 0.00000252 | -0.00000006 | -2.33% | 0.00000258 | 0.00000264 | 0.00000230 | 1,022,162.00 |
| 23 Mar 2024 | 0.00000258 | 0.00000012 | 4.88% | 0.00000246 | 0.00000273 | 0.00000230 | 900,638.00 |
| 22 Mar 2024 | 0.00000246 | 0.00000006 | 2.50% | 0.00000240 | 0.00000255 | 0.00000212 | 1,039,320.00 |
| 21 Mar 2024 | 0.00000240 | 0.00000001 | 0.42% | 0.00000239 | 0.00000253 | 0.00000230 | 1,136,561.00 |
| 20 Mar 2024 | 0.00000239 | -0.00000012 | -4.78% | 0.00000251 | 0.00000368 | 0.00000209 | 1,004,296.00 |
| 19 Mar 2024 | 0.00000251 | 0.00000009 | 3.72% | 0.00000242 | 0.00000255 | 0.00000209 | 1,183,508.00 |
| 18 Mar 2024 | 0.00000242 | 0.00000001 | 0.41% | 0.00000237 | 0.00000263 | 0.00000226 | 753,036.00 |
| 17 Mar 2024 | 0.00000241 | 0.00000002 | 0.84% | 0.00000239 | 0.00000250 | 0.00000222 | 1,672,831.00 |
| 16 Mar 2024 | 0.00000239 | 0.00000007 | 3.02% | 0.00000232 | 0.00000267 | 0.00000230 | 1,201,083.00 |
| 15 Mar 2024 | 0.00000232 | -0.00000025 | -9.73% | 0.00000259 | 0.00000291 | 0.00000228 | 1,431,686.00 |
| 14 Mar 2024 | 0.00000257 | 0.00000011 | 4.47% | 0.00000247 | 0.00000278 | 0.00000244 | 1,037,546.00 |
| 13 Mar 2024 | 0.00000246 | -0.00000024 | -8.89% | 0.00000265 | 0.00000269 | 0.00000241 | 1,093,936.00 |
| 12 Mar 2024 | 0.00000270 | 0.00000035 | 14.89% | 0.00000235 | 0.00000307 | 0.00000233 | 913,283.00 |
| 11 Mar 2024 | 0.00000235 | 0.00000008 | 3.52% | 0.00000226 | 0.00000240 | 0.00000223 | 1,636,725.00 |
| 10 Mar 2024 | 0.00000227 | 0.00000017 | 8.10% | 0.00000210 | 0.00000239 | 0.00000208 | 1,423,860.00 |
| 09 Mar 2024 | 0.00000210 | -0.00000011 | -4.98% | 0.00000221 | 0.00000233 | 0.00000210 | 1,517,152.00 |
| 08 Mar 2024 | 0.00000221 | -0.00000006 | -2.64% | 0.00000227 | 0.00000228 | 0.00000210 | 1,531,480.00 |
| 07 Mar 2024 | 0.00000227 | 0.00000005 | 2.25% | 0.00000222 | 0.00000234 | 0.00000219 | 1,291,641.00 |
| 06 Mar 2024 | 0.00000222 | -0.00000016 | -6.72% | 0.00000238 | 0.00000255 | 0.00000212 | 1,098,202.00 |
| 05 Mar 2024 | 0.00000238 | 0.00000002 | 0.85% | 0.00000236 | 0.00000275 | 0.00000229 | 1,092,923.00 |
| 04 Mar 2024 | 0.00000236 | -0.00000040 | -14.49% | 0.00000268 | 0.00000269 | 0.00000230 | 1,015,534.00 |
| 03 Mar 2024 | 0.00000276 | -0.00000009 | -3.16% | 0.00000285 | 0.00000307 | 0.00000256 | 1,032,366.00 |
| 02 Mar 2024 | 0.00000285 | 0.00000034 | 13.55% | 0.00000251 | 0.00000343 | 0.00000246 | 1,010,152.00 |
| 01 Mar 2024 | 0.00000251 | 0.00000022 | 9.61% | 0.00000229 | 0.00000265 | 0.00000226 | 1,156,427.00 |
| 29 Feb 2024 | 0.00000229 | 0.00000018 | 8.53% | 0.00000211 | 0.00000239 | 0.00000202 | 1,331,378.00 |
| 28 Feb 2024 | 0.00000211 | -0.00000019 | -8.26% | 0.00000230 | 0.00000237 | 0.00000206 | 1,237,465.00 |
| 27 Feb 2024 | 0.00000230 | -0.00000006 | -2.54% | 0.00000236 | 0.00000236 | 0.00000220 | 1,205,516.00 |
| 26 Feb 2024 | 0.00000236 | 0.00000003 | 1.29% | 0.00000233 | 0.00000251 | 0.00000222 | 1,011,019.00 |
| 25 Feb 2024 | 0.00000233 | -0.00000005 | -2.10% | 0.00000238 | 0.00000243 | 0.00000230 | 1,400,651.00 |
| 24 Feb 2024 | 0.00000238 | -0.00000014 | -5.56% | 0.00000252 | 0.00000258 | 0.00000234 | 1,138,655.00 |
| 23 Feb 2024 | 0.00000252 | 0.00000007 | 2.86% | 0.00000245 | 0.00000257 | 0.00000242 | 1,174,677.00 |
| 22 Feb 2024 | 0.00000245 | -0.00000010 | -3.92% | 0.00000255 | 0.00000267 | 0.00000240 | 847,891.00 |
| 21 Feb 2024 | 0.00000255 | -0.00000004 | -1.54% | 0.00000259 | 0.00000281 | 0.00000246 | 708,117.00 |
| 20 Feb 2024 | 0.00000259 | 0.00000010 | 4.02% | 0.00000249 | 0.00000277 | 0.00000239 | 1,115,483.00 |
| 19 Feb 2024 | 0.00000249 | -0.00000026 | -9.45% | 0.00000275 | 0.00000312 | 0.00000247 | 662,365.00 |
| 18 Feb 2024 | 0.00000275 | 0.00000012 | 4.56% | 0.00000263 | 0.00000283 | 0.00000249 | 1,544,295.00 |
| 17 Feb 2024 | 0.00000263 | -0.00000019 | -6.74% | 0.00000280 | 0.00000284 | 0.00000257 | 1,167,128.00 |
| 16 Feb 2024 | 0.00000282 | 0.00000017 | 6.42% | 0.00000265 | 0.00000289 | 0.00000255 | 936,303.00 |
| 15 Feb 2024 | 0.00000265 | 0.00000026 | 10.88% | 0.00000239 | 0.00000282 | 0.00000235 | 995,425.00 |
| 14 Feb 2024 | 0.00000239 | 0.00000004 | 1.70% | 0.00000235 | 0.00000250 | 0.00000220 | 1,547,001.00 |
| 13 Feb 2024 | 0.00000235 | -0.00000009 | -3.69% | 0.00000244 | 0.00000317 | 0.00000232 | 1,177,524.00 |
| 12 Feb 2024 | 0.00000244 | -0.00000028 | -10.29% | 0.00000265 | 0.00000271 | 0.00000235 | 722,708.00 |
| 11 Feb 2024 | 0.00000272 | 0.00000005 | 1.87% | 0.00000269 | 0.00000279 | 0.00000260 | 840,051.00 |
| 10 Feb 2024 | 0.00000267 | 0.00000021 | 8.54% | 0.00000245 | 0.00000267 | 0.00000241 | 1,266,218.00 |
| 09 Feb 2024 | 0.00000246 | 0.00000005 | 2.07% | 0.00000241 | 0.00000252 | 0.00000235 | 1,229,148.00 |
| 08 Feb 2024 | 0.00000241 | -0.00000009 | -3.60% | 0.00000250 | 0.00000254 | 0.00000235 | 1,402,737.00 |
| 07 Feb 2024 | 0.00000250 | 0.00000004 | 1.63% | 0.00000244 | 0.00000254 | 0.00000233 | 1,770,922.00 |
| 06 Feb 2024 | 0.00000246 | -0.00000010 | -3.91% | 0.00000257 | 0.00000265 | 0.00000238 | 1,016,809.00 |
| 05 Feb 2024 | 0.00000256 | -0.00000002 | -0.78% | 0.00000258 | 0.00000273 | 0.00000245 | 1,084,943.00 |
| 04 Feb 2024 | 0.00000258 | -0.00000018 | -6.52% | 0.00000269 | 0.00000278 | 0.00000248 | 728,267.00 |
| 03 Feb 2024 | 0.00000276 | -0.00000002 | -0.72% | 0.00000278 | 0.00000284 | 0.00000250 | 1,396,019.00 |
