Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DATAETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.000014 | -0.00000300 | -17.63% | 0.000017 | 0.00002 | 0.000012 | 3,427,379.00 |
| 24 May 2024 | 0.000017 | -0.00000059 | -3.35% | 0.000019 | 0.00002 | 0.000012 | 3,478,014.00 |
| 23 May 2024 | 0.000018 | 0.00000200 | 12.71% | 0.000021 | 0.000021 | 0.000015 | 3,436,255.00 |
| 22 May 2024 | 0.000016 | -0.00000500 | -24.17% | 0.000021 | 0.000021 | 0.000015 | 3,023,518.00 |
| 21 May 2024 | 0.000021 | -0.00000100 | -4.52% | 0.000022 | 0.000026 | 0.000015 | 2,542,599.00 |
| 20 May 2024 | 0.000022 | -0.00000042 | -1.87% | 0.000018 | 0.00003 | 0.000015 | 3,745,969.00 |
| 19 May 2024 | 0.000023 | 0.00000500 | 28.54% | 0.000018 | 0.000031 | 0.000017 | 2,957,276.00 |
| 18 May 2024 | 0.000018 | -0.00000900 | -34.01% | 0.000026 | 0.000031 | 0.000016 | 2,754,740.00 |
| 17 May 2024 | 0.000026 | 0.00000900 | 50.22% | 0.000027 | 0.000031 | 0.000016 | 2,715,514.00 |
| 16 May 2024 | 0.000018 | -0.00000050 | -2.71% | 0.000029 | 0.00003 | 0.000016 | 2,567,658.00 |
| 15 May 2024 | 0.000018 | -0.00000500 | -21.02% | 0.000018 | 0.000031 | 0.000016 | 2,708,437.00 |
| 14 May 2024 | 0.000024 | -0.00000600 | -19.94% | 0.000018 | 0.000031 | 0.000017 | 2,516,734.00 |
| 13 May 2024 | 0.00003 | 0.000011 | 56.35% | 0.00003 | 0.000031 | 0.000016 | 3,628,683.00 |
| 12 May 2024 | 0.00002 | -0.00000300 | -13.58% | 0.000018 | 0.000031 | 0.000016 | 2,706,012.00 |
| 11 May 2024 | 0.000022 | 0.00000400 | 21.94% | 0.000018 | 0.000031 | 0.000017 | 2,614,741.00 |
| 10 May 2024 | 0.000018 | 0.00000024 | 1.33% | 0.000018 | 0.000031 | 0.000016 | 2,807,129.00 |
| 09 May 2024 | 0.000018 | -0.00000003 | -0.17% | 0.000018 | 0.000031 | 0.000016 | 2,559,538.00 |
| 08 May 2024 | 0.000018 | -0.00000700 | -27.50% | 0.000018 | 0.00003 | 0.000016 | 2,568,619.00 |
| 07 May 2024 | 0.000025 | 0.00000500 | 24.52% | 0.00002 | 0.000031 | 0.000016 | 2,979,335.00 |
| 06 May 2024 | 0.00002 | 0.00000200 | 11.09% | 0.000029 | 0.000031 | 0.000016 | 3,440,783.00 |
| 05 May 2024 | 0.000018 | -0.00000100 | -5.24% | 0.000024 | 0.000031 | 0.000016 | 2,871,265.00 |
| 04 May 2024 | 0.000019 | 0.00000028 | 1.49% | 0.000019 | 0.000031 | 0.000016 | 2,607,306.00 |
| 03 May 2024 | 0.000019 | -0.00000600 | -24.26% | 0.000025 | 0.000031 | 0.000016 | 2,030,985.00 |
| 02 May 2024 | 0.000025 | 0.00000100 | 4.26% | 0.000023 | 0.000031 | 0.000016 | 2,819,165.00 |
| 01 May 2024 | 0.000023 | 0.00000700 | 43.08% | 0.000017 | 0.00003 | 0.000016 | 3,082,864.00 |
| 30 Abr 2024 | 0.000016 | -0.00000200 | -11.25% | 0.000028 | 0.000031 | 0.000016 | 2,453,614.00 |
| 29 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000031 | 0.000016 | 4,417,992.00 |
| 28 Abr 2024 | 0.000018 | -0.00000200 | -10.37% | 0.000024 | 0.000031 | 0.000016 | 3,389,527.00 |
| 27 Abr 2024 | 0.000019 | 0.00000023 | 1.21% | 0.000029 | 0.000031 | 0.000016 | 2,692,106.00 |
| 26 Abr 2024 | 0.000019 | -0.00000800 | -29.57% | 0.000027 | 0.000031 | 0.000016 | 2,750,237.00 |
| 25 Abr 2024 | 0.000027 | 0.000011 | 67.16% | 0.00002 | 0.000031 | 0.000016 | 2,926,271.00 |
| 24 Abr 2024 | 0.000016 | -0.00000500 | -23.49% | 0.000024 | 0.000031 | 0.000016 | 2,690,395.00 |
| 23 Abr 2024 | 0.000021 | 0.00000200 | 10.20% | 0.000018 | 0.000031 | 0.000016 | 2,716,577.00 |
| 22 Abr 2024 | 0.00002 | -0.00000200 | -9.15% | 0.000029 | 0.000031 | 0.000016 | 3,752,690.00 |
| 21 Abr 2024 | 0.000022 | 0.00000600 | 38.02% | 0.000016 | 0.000031 | 0.000016 | 2,618,224.00 |
| 20 Abr 2024 | 0.000016 | -0.00001 | -38.80% | 0.000019 | 0.000031 | 0.000016 | 3,070,719.00 |
| 19 Abr 2024 | 0.000026 | 0.00000700 | 37.51% | 0.00003 | 0.000031 | 0.000016 | 2,991,949.00 |
| 18 Abr 2024 | 0.000019 | 0.00000037 | 2.02% | 0.000023 | 0.00003 | 0.000016 | 2,798,738.00 |
| 17 Abr 2024 | 0.000018 | -0.00000600 | -25.17% | 0.000024 | 0.000031 | 0.000016 | 2,511,029.00 |
| 16 Abr 2024 | 0.000024 | 0.00000700 | 40.77% | 0.000016 | 0.000031 | 0.000016 | 3,052,532.00 |
| 15 Abr 2024 | 0.000017 | -0.00000067 | -3.76% | 0.000017 | 0.000031 | 0.000016 | 3,739,442.00 |
| 14 Abr 2024 | 0.000018 | 0.00000073 | 4.27% | 0.000028 | 0.000031 | 0.000016 | 2,297,927.00 |
| 13 Abr 2024 | 0.000017 | -0.00000300 | -15.21% | 0.000028 | 0.000031 | 0.000016 | 2,481,311.00 |
| 12 Abr 2024 | 0.00002 | -0.00000200 | -9.20% | 0.000021 | 0.000031 | 0.000016 | 2,697,671.00 |
| 11 Abr 2024 | 0.000022 | 0.00000300 | 16.03% | 0.000019 | 0.000031 | 0.000016 | 3,261,895.00 |
| 10 Abr 2024 | 0.000019 | 0.00000300 | 19.14% | 0.000021 | 0.00003 | 0.000015 | 2,798,334.00 |
| 09 Abr 2024 | 0.000016 | -0.000013 | -44.70% | 0.000022 | 0.000031 | 0.000015 | 3,179,046.00 |
| 08 Abr 2024 | 0.000029 | 0.00000600 | 25.83% | 0.000023 | 0.000031 | 0.000015 | 3,582,584.00 |
| 07 Abr 2024 | 0.000023 | 0.00000049 | 2.15% | 0.000023 | 0.000031 | 0.000015 | 2,441,404.00 |
| 06 Abr 2024 | 0.000023 | -0.00000010 | -0.44% | 0.000023 | 0.000031 | 0.000015 | 2,598,141.00 |
| 05 Abr 2024 | 0.000023 | -0.00000700 | -23.70% | 0.000023 | 0.000031 | 0.000015 | 2,420,658.00 |
| 04 Abr 2024 | 0.00003 | 0.00000600 | 25.76% | 0.000023 | 0.000031 | 0.000015 | 2,777,579.00 |
| 03 Abr 2024 | 0.000023 | 0.00000100 | 4.57% | 0.000017 | 0.00003 | 0.000015 | 2,815,752.00 |
| 02 Abr 2024 | 0.000022 | -0.00000024 | -1.09% | 0.000026 | 0.000031 | 0.000015 | 2,418,048.00 |
| 01 Abr 2024 | 0.000022 | -0.00000008 | -0.36% | 0.000018 | 0.000031 | 0.000015 | 3,960,751.00 |
| 31 Mar 2024 | 0.000022 | -0.00000047 | -2.07% | 0.000021 | 0.000031 | 0.000015 | 2,632,133.00 |
| 30 Mar 2024 | 0.000023 | -0.00000027 | -1.18% | 0.000016 | 0.000031 | 0.000015 | 2,677,098.00 |
| 29 Mar 2024 | 0.000023 | -0.00000012 | -0.52% | 0.000023 | 0.000031 | 0.000015 | 2,676,170.00 |
| 28 Mar 2024 | 0.000023 | 0.00000035 | 1.54% | 0.000021 | 0.000031 | 0.000015 | 2,727,242.00 |
| 27 Mar 2024 | 0.000023 | 0.00000035 | 1.57% | 0.000023 | 0.000031 | 0.000015 | 2,671,546.00 |
| 26 Mar 2024 | 0.000022 | 0.00000004 | 0.18% | 0.00002 | 0.000031 | 0.000015 | 3,124,257.00 |
| 25 Mar 2024 | 0.000022 | -0.00000055 | -2.41% | 0.000017 | 0.00003 | 0.000015 | 4,773,946.00 |
| 24 Mar 2024 | 0.000023 | 0.00000005 | 0.22% | 0.000022 | 0.000031 | 0.000016 | 2,398,270.00 |
| 23 Mar 2024 | 0.000023 | -0.00000010 | -0.44% | 0.000024 | 0.000031 | 0.000015 | 2,861,542.00 |
| 22 Mar 2024 | 0.000023 | 0.00000029 | 1.28% | 0.000018 | 0.00003 | 0.000015 | 2,871,796.00 |
| 21 Mar 2024 | 0.000023 | -0.00000300 | -11.88% | 0.000019 | 0.00003 | 0.000012 | 3,283,972.00 |
| 20 Mar 2024 | 0.000025 | -0.00000200 | -7.42% | 0.000028 | 0.000031 | 0.000013 | 2,620,101.00 |
| 19 Mar 2024 | 0.000027 | 0.000013 | 90.59% | 0.00003 | 0.000033 | 0.000012 | 1,824,534.00 |
| 18 Mar 2024 | 0.000014 | -0.00000041 | -2.78% | 0.000019 | 0.00003 | 0.000012 | 4,318,168.00 |
| 17 Mar 2024 | 0.000015 | -0.00000500 | -25.27% | 0.000017 | 0.000023 | 0.000012 | 3,895,511.00 |
| 16 Mar 2024 | 0.00002 | -0.00000400 | -16.83% | 0.000023 | 0.000024 | 0.000014 | 3,356,384.00 |
| 15 Mar 2024 | 0.000024 | 0.00000300 | 14.42% | 0.000021 | 0.000024 | 0.00002 | 4,645,025.00 |
| 14 Mar 2024 | 0.000021 | -0.00000200 | -8.79% | 0.000021 | 0.000024 | 0.00002 | 2,451,586.00 |
| 13 Mar 2024 | 0.000023 | 0.00000200 | 9.70% | 0.000023 | 0.000024 | 0.00002 | 2,438,907.00 |
| 12 Mar 2024 | 0.000021 | -0.00000200 | -8.75% | 0.000023 | 0.000024 | 0.00002 | 2,476,184.00 |
| 11 Mar 2024 | 0.000023 | 0.00000055 | 2.47% | 0.000026 | 0.000033 | 0.000021 | 4,594,897.00 |
| 10 Mar 2024 | 0.000022 | -0.00000100 | -4.27% | 0.000024 | 0.000033 | 0.000021 | 2,258,767.00 |
| 09 Mar 2024 | 0.000023 | 0.00000200 | 9.56% | 0.00003 | 0.000033 | 0.000021 | 2,015,180.00 |
| 08 Mar 2024 | 0.000021 | 0.00000049 | 2.40% | 0.000027 | 0.000033 | 0.000019 | 2,021,234.00 |
| 07 Mar 2024 | 0.00002 | 0.00000100 | 5.28% | 0.000031 | 0.000032 | 0.000019 | 2,228,715.00 |
| 06 Mar 2024 | 0.000019 | -0.00000058 | -2.97% | 0.000031 | 0.000033 | 0.000019 | 1,980,857.00 |
| 05 Mar 2024 | 0.00002 | -0.00000027 | -1.36% | 0.000028 | 0.000033 | 0.000019 | 2,305,472.00 |
| 04 Mar 2024 | 0.00002 | -0.00000700 | -25.76% | 0.000026 | 0.000033 | 0.00002 | 3,645,109.00 |
| 03 Mar 2024 | 0.000027 | 0.00000700 | 34.25% | 0.000029 | 0.000033 | 0.00002 | 2,393,820.00 |
| 02 Mar 2024 | 0.00002 | -0.00001 | -32.34% | 0.00002 | 0.000033 | 0.000019 | 2,434,252.00 |
| 01 Mar 2024 | 0.000031 | 0.000011 | 56.50% | 0.000031 | 0.000033 | 0.000019 | 1,888,823.00 |
| 29 Feb 2024 | 0.000019 | -0.00000600 | -23.74% | 0.00002 | 0.000033 | 0.000019 | 2,252,585.00 |
| 28 Feb 2024 | 0.000025 | -0.00000400 | -13.50% | 0.00003 | 0.000033 | 0.000019 | 2,367,558.00 |
| 27 Feb 2024 | 0.00003 | 0.00000700 | 31.25% | 0.000031 | 0.000033 | 0.000021 | 2,313,064.00 |
| 26 Feb 2024 | 0.000022 | -0.00000032 | -1.41% | 0.000023 | 0.000033 | 0.000022 | 3,433,907.00 |
| 25 Feb 2024 | 0.000023 | -0.00000100 | -4.16% | 0.000023 | 0.000033 | 0.000023 | 2,432,612.00 |
| 24 Feb 2024 | 0.000024 | 0.00000030 | 1.27% | 0.000031 | 0.000033 | 0.000024 | 2,371,244.00 |
