Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ERGETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.000308 | -0.00001 | -3.15% | 0.000318 | 0.000318 | 0.000307 | 10,194.00 |
| 05 Jun 2024 | 0.000318 | 0.00000020 | 0.06% | 0.000422 | 0.000424 | 0.000314 | 6,278.00 |
| 04 Jun 2024 | 0.000317 | -0.00000400 | -1.25% | 0.000321 | 0.000325 | 0.000311 | 4,445.00 |
| 03 Jun 2024 | 0.000321 | 0.000019 | 6.29% | 0.000302 | 0.000381 | 0.000295 | 9,106.00 |
| 02 Jun 2024 | 0.000302 | -0.00000600 | -1.95% | 0.000308 | 0.000311 | 0.000301 | 5,954.00 |
| 01 Jun 2024 | 0.000308 | 0.00000070 | 0.23% | 0.000308 | 0.000313 | 0.000305 | 7,698.00 |
| 31 May 2024 | 0.000308 | -0.00000030 | -0.10% | 0.000308 | 0.000313 | 0.000303 | 9,870.00 |
| 30 May 2024 | 0.000308 | -0.00000300 | -0.96% | 0.000311 | 0.000317 | 0.000305 | 9,729.00 |
| 29 May 2024 | 0.000311 | -0.00000070 | -0.22% | 0.000312 | 0.000316 | 0.000304 | 7,203.00 |
| 28 May 2024 | 0.000312 | -0.00000400 | -1.27% | 0.000316 | 0.00032 | 0.000311 | 9,560.00 |
| 27 May 2024 | 0.000316 | 0.00000030 | 0.10% | 0.000317 | 0.00032 | 0.000308 | 5,685.00 |
| 26 May 2024 | 0.000316 | -0.00000700 | -2.17% | 0.000322 | 0.000334 | 0.000313 | 7,541.00 |
| 25 May 2024 | 0.000322 | 0.00000400 | 1.26% | 0.000319 | 0.000334 | 0.000319 | 7,648.00 |
| 24 May 2024 | 0.000319 | -0.00001 | -3.05% | 0.000328 | 0.000339 | 0.000318 | 7,925.00 |
| 23 May 2024 | 0.000328 | -0.00000600 | -1.80% | 0.000334 | 0.00034 | 0.000309 | 5,617.00 |
| 22 May 2024 | 0.000334 | -0.00000400 | -1.18% | 0.000338 | 0.000346 | 0.000332 | 6,373.00 |
| 21 May 2024 | 0.000338 | -0.000018 | -5.05% | 0.000356 | 0.000364 | 0.000336 | 7,104.00 |
| 20 May 2024 | 0.000356 | -0.000051 | -12.53% | 0.000407 | 0.00041 | 0.000353 | 5,958.00 |
| 19 May 2024 | 0.000407 | -0.000011 | -2.63% | 0.000418 | 0.000418 | 0.000406 | 6,827.00 |
| 18 May 2024 | 0.000418 | -0.000011 | -2.57% | 0.00043 | 0.00043 | 0.000418 | 5,828.00 |
| 17 May 2024 | 0.000429 | 0.00000300 | 0.70% | 0.000426 | 0.000442 | 0.000419 | 6,312.00 |
| 16 May 2024 | 0.000426 | -0.00000200 | -0.47% | 0.000428 | 0.000431 | 0.000415 | 8,621.00 |
| 15 May 2024 | 0.000428 | -0.00000500 | -1.16% | 0.000433 | 0.000434 | 0.00042 | 6,851.00 |
| 14 May 2024 | 0.000433 | 0.00000800 | 1.88% | 0.000425 | 0.000434 | 0.000421 | 7,597.00 |
| 13 May 2024 | 0.000425 | -0.000013 | -2.97% | 0.000422 | 0.000458 | 0.000421 | 6,094.00 |
| 12 May 2024 | 0.000438 | 0.00000200 | 0.46% | 0.000437 | 0.000447 | 0.000432 | 6,810.00 |
| 11 May 2024 | 0.000436 | -0.00000100 | -0.23% | 0.000437 | 0.000438 | 0.000427 | 8,515.00 |
| 10 May 2024 | 0.000437 | 0.00000800 | 1.86% | 0.000436 | 0.000457 | 0.000424 | 5,980.00 |
| 09 May 2024 | 0.000429 | 0.000036 | 9.16% | 0.000394 | 0.000451 | 0.000388 | 7,923.00 |
| 08 May 2024 | 0.000393 | -0.000022 | -5.31% | 0.00041 | 0.000422 | 0.000387 | 7,789.00 |
| 07 May 2024 | 0.000414 | -0.00000800 | -1.89% | 0.000422 | 0.000426 | 0.000412 | 7,218.00 |
| 06 May 2024 | 0.000422 | 0.00000800 | 1.93% | 0.000414 | 0.000442 | 0.000409 | 8,098.00 |
| 05 May 2024 | 0.000414 | -0.000021 | -4.83% | 0.000435 | 0.000438 | 0.000412 | 7,440.00 |
| 04 May 2024 | 0.000435 | -0.00000300 | -0.69% | 0.000438 | 0.000443 | 0.00043 | 7,140.00 |
| 03 May 2024 | 0.000438 | 0.00000800 | 1.86% | 0.00043 | 0.000444 | 0.000419 | 7,354.00 |
| 02 May 2024 | 0.00043 | -0.00000040 | -0.09% | 0.00043 | 0.000444 | 0.000423 | 7,889.00 |
| 01 May 2024 | 0.00043 | 0.00000800 | 1.90% | 0.000418 | 0.000433 | 0.000412 | 7,270.00 |
| 30 Abr 2024 | 0.000422 | 0.00000800 | 1.93% | 0.000415 | 0.000441 | 0.000412 | 8,170.00 |
| 29 Abr 2024 | 0.000415 | -0.00003 | -6.75% | 0.000486 | 0.000489 | 0.000414 | 11,261.00 |
| 28 Abr 2024 | 0.000444 | 0.000027 | 6.47% | 0.000417 | 0.000463 | 0.000406 | 7,375.00 |
| 27 Abr 2024 | 0.000417 | -0.000032 | -7.12% | 0.00045 | 0.000457 | 0.0004 | 8,549.00 |
| 26 Abr 2024 | 0.00045 | -0.00000800 | -1.75% | 0.000458 | 0.00046 | 0.000442 | 7,413.00 |
| 25 Abr 2024 | 0.000458 | -0.000014 | -2.96% | 0.000472 | 0.000473 | 0.000444 | 7,237.00 |
| 24 Abr 2024 | 0.000472 | -0.000014 | -2.88% | 0.000486 | 0.000489 | 0.000462 | 6,531.00 |
| 23 Abr 2024 | 0.000486 | 0.00000100 | 0.21% | 0.000485 | 0.000497 | 0.000479 | 6,558.00 |
| 22 Abr 2024 | 0.000485 | -0.00000400 | -0.82% | 0.000469 | 0.000489 | 0.00046 | 10,344.00 |
| 21 Abr 2024 | 0.000489 | -0.00001 | -2.01% | 0.000498 | 0.000504 | 0.000487 | 6,507.00 |
| 20 Abr 2024 | 0.000498 | -0.000019 | -3.68% | 0.000515 | 0.000518 | 0.000495 | 6,604.00 |
| 19 Abr 2024 | 0.000517 | -0.000011 | -2.08% | 0.000528 | 0.000544 | 0.000479 | 6,526.00 |
| 18 Abr 2024 | 0.000528 | 0.000063 | 13.55% | 0.000465 | 0.000547 | 0.00046 | 7,059.00 |
| 17 Abr 2024 | 0.000465 | -0.00003 | -6.06% | 0.000495 | 0.000497 | 0.000452 | 7,410.00 |
| 16 Abr 2024 | 0.000495 | 0.00001 | 2.06% | 0.000486 | 0.000509 | 0.000466 | 6,971.00 |
| 15 Abr 2024 | 0.000486 | 0.000021 | 4.52% | 0.000469 | 0.000503 | 0.00046 | 9,342.00 |
| 14 Abr 2024 | 0.000464 | -0.00000400 | -0.85% | 0.000469 | 0.000481 | 0.000454 | 7,198.00 |
| 13 Abr 2024 | 0.000469 | -0.000023 | -4.68% | 0.000492 | 0.000512 | 0.000465 | 6,426.00 |
| 12 Abr 2024 | 0.000492 | 0.000014 | 2.93% | 0.000478 | 0.0005 | 0.000454 | 6,908.00 |
| 11 Abr 2024 | 0.000477 | -0.00002 | -4.02% | 0.000497 | 0.000497 | 0.000476 | 5,821.00 |
| 10 Abr 2024 | 0.000497 | -0.00000060 | -0.12% | 0.000498 | 0.000504 | 0.000473 | 6,142.00 |
| 09 Abr 2024 | 0.000498 | 0.00002 | 4.19% | 0.000478 | 0.000517 | 0.000478 | 5,998.00 |
| 08 Abr 2024 | 0.000478 | -0.000024 | -4.79% | 0.000501 | 0.000509 | 0.000478 | 9,180.00 |
| 07 Abr 2024 | 0.000501 | -0.000014 | -2.72% | 0.000515 | 0.000526 | 0.000501 | 5,736.00 |
| 06 Abr 2024 | 0.000515 | -0.00000200 | -0.39% | 0.000518 | 0.000522 | 0.000514 | 4,865.00 |
| 05 Abr 2024 | 0.000518 | -0.000014 | -2.63% | 0.000533 | 0.000549 | 0.000517 | 5,626.00 |
| 04 Abr 2024 | 0.000532 | -0.000013 | -2.39% | 0.000544 | 0.000552 | 0.000531 | 4,700.00 |
| 03 Abr 2024 | 0.000545 | -0.00000600 | -1.09% | 0.000551 | 0.000561 | 0.00054 | 4,770.00 |
| 02 Abr 2024 | 0.00055 | -0.00000100 | -0.18% | 0.000552 | 0.000568 | 0.000531 | 5,552.00 |
| 01 Abr 2024 | 0.000552 | 0.00000300 | 0.55% | 0.000549 | 0.000575 | 0.000549 | 8,153.00 |
| 31 Mar 2024 | 0.000549 | 0.00000800 | 1.48% | 0.000541 | 0.000553 | 0.000528 | 4,625.00 |
| 30 Mar 2024 | 0.000541 | -0.00002 | -3.57% | 0.000561 | 0.000569 | 0.000534 | 5,017.00 |
| 29 Mar 2024 | 0.000561 | 0.000041 | 7.89% | 0.00052 | 0.000566 | 0.00051 | 6,019.00 |
| 28 Mar 2024 | 0.00052 | 0.00000200 | 0.39% | 0.000518 | 0.000531 | 0.000501 | 7,799.00 |
| 27 Mar 2024 | 0.000518 | 0.00001 | 1.97% | 0.000507 | 0.000519 | 0.000501 | 8,424.00 |
| 26 Mar 2024 | 0.000507 | -0.000014 | -2.69% | 0.000521 | 0.000543 | 0.000506 | 8,564.00 |
| 25 Mar 2024 | 0.000521 | -0.000018 | -3.34% | 0.000539 | 0.000542 | 0.000519 | 13,376.00 |
| 24 Mar 2024 | 0.000539 | -0.00000600 | -1.10% | 0.000545 | 0.000552 | 0.000532 | 8,787.00 |
| 23 Mar 2024 | 0.000545 | -0.00000600 | -1.09% | 0.00055 | 0.000559 | 0.000541 | 8,232.00 |
| 22 Mar 2024 | 0.00055 | 0.000014 | 2.61% | 0.000537 | 0.000568 | 0.000534 | 8,317.00 |
| 21 Mar 2024 | 0.000537 | -0.000011 | -2.01% | 0.000547 | 0.000557 | 0.000534 | 8,146.00 |
| 20 Mar 2024 | 0.000547 | -0.00003 | -5.20% | 0.000577 | 0.000605 | 0.000545 | 8,377.00 |
| 19 Mar 2024 | 0.000577 | 0.000031 | 5.67% | 0.000546 | 0.000579 | 0.000538 | 8,351.00 |
| 18 Mar 2024 | 0.000546 | -0.000018 | -3.19% | 0.000561 | 0.000569 | 0.000545 | 10,731.00 |
| 17 Mar 2024 | 0.000564 | -0.000018 | -3.09% | 0.000582 | 0.000592 | 0.00056 | 8,763.00 |
| 16 Mar 2024 | 0.000582 | 0.00000100 | 0.17% | 0.000581 | 0.000595 | 0.000569 | 7,156.00 |
| 15 Mar 2024 | 0.000581 | -0.000011 | -1.86% | 0.000591 | 0.000627 | 0.000575 | 12,687.00 |
| 14 Mar 2024 | 0.000592 | 0.00000900 | 1.54% | 0.000583 | 0.000621 | 0.00058 | 7,206.00 |
| 13 Mar 2024 | 0.000583 | 0.000031 | 5.62% | 0.000552 | 0.000583 | 0.000544 | 7,032.00 |
| 12 Mar 2024 | 0.000551 | -0.00000500 | -0.90% | 0.000557 | 0.000566 | 0.000524 | 7,794.00 |
| 11 Mar 2024 | 0.000557 | -0.000013 | -2.28% | 0.000568 | 0.000575 | 0.000536 | 11,626.00 |
| 10 Mar 2024 | 0.000569 | 0.00000900 | 1.61% | 0.00056 | 0.000581 | 0.000553 | 5,947.00 |
| 09 Mar 2024 | 0.00056 | 0.000011 | 2.00% | 0.000549 | 0.000564 | 0.000547 | 6,137.00 |
